663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200000,2189673400,33750,33750,33750,33750,655
|
|
20230710,195900,2189673400,33750,33750,33750,33750,0
|
|
20230710,195800,2189673400,33750,33750,33750,33750,0
|
|
20230710,195700,2189673400,33750,33750,33750,33750,0
|
|
20230710,195600,2189673400,33750,33750,33750,33750,0
|
|
20230710,195500,2189673400,33750,33750,33750,33750,0
|
|
20230710,195400,2189673400,33750,33750,33750,33750,0
|
|
20230710,195300,2189673400,33750,33750,33750,33750,0
|
|
20230710,195200,2189673400,33750,33750,33750,33750,0
|
|
20230710,195100,2189673400,33750,33750,33750,33750,0
|
|
20230710,195000,2189673400,33750,33750,33750,33750,0
|
|
20230710,194900,2189673400,33750,33750,33750,33750,0
|
|
20230710,194800,2189673400,33750,33750,33750,33750,0
|
|
20230710,194700,2189673400,33750,33750,33750,33750,0
|
|
20230710,194600,2189673400,33750,33750,33750,33750,0
|
|
20230710,194500,2189673400,33750,33750,33750,33750,0
|
|
20230710,194400,2189673400,33750,33750,33750,33750,0
|
|
20230710,194300,2189673400,33750,33750,33750,33750,0
|
|
20230710,194200,2189673400,33750,33750,33750,33750,0
|
|
20230710,194100,2189673400,33750,33750,33750,33750,0
|
|
20230710,194000,2189673400,33750,33750,33750,33750,0
|
|
20230710,193900,2189673400,33750,33750,33750,33750,0
|
|
20230710,193800,2189673400,33750,33750,33750,33750,0
|
|
20230710,193700,2189673400,33750,33750,33750,33750,0
|
|
20230710,193600,2189673400,33750,33750,33750,33750,0
|
|
20230710,193500,2189673400,33750,33750,33750,33750,0
|
|
20230710,193400,2189673400,33750,33750,33750,33750,0
|
|
20230710,193300,2189673400,33750,33750,33750,33750,0
|
|
20230710,193200,2189673400,33750,33750,33750,33750,0
|
|
20230710,193100,2189673400,33750,33750,33750,33750,0
|
|
20230710,193000,2189673400,33750,33750,33750,33750,655
|
|
20230710,192900,2189673400,33750,33750,33750,33750,0
|
|
20230710,192800,2189673400,33750,33750,33750,33750,0
|
|
20230710,192700,2189673400,33750,33750,33750,33750,0
|
|
20230710,192600,2189673400,33750,33750,33750,33750,0
|
|
20230710,192500,2189673400,33750,33750,33750,33750,0
|
|
20230710,192400,2189673400,33750,33750,33750,33750,0
|
|
20230710,192300,2189673400,33750,33750,33750,33750,0
|
|
20230710,192200,2189673400,33750,33750,33750,33750,0
|
|
20230710,192100,2189673400,33750,33750,33750,33750,0
|
|
20230710,192000,2189673400,33750,33750,33750,33750,0
|
|
20230710,191900,2189673400,33750,33750,33750,33750,0
|
|
20230710,191800,2189673400,33750,33750,33750,33750,0
|
|
20230710,191700,2189673400,33750,33750,33750,33750,0
|
|
20230710,191600,2189673400,33750,33750,33750,33750,0
|
|
20230710,191500,2189673400,33750,33750,33750,33750,0
|
|
20230710,191400,2189673400,33750,33750,33750,33750,0
|
|
20230710,191300,2189673400,33750,33750,33750,33750,0
|
|
20230710,191200,2189673400,33750,33750,33750,33750,0
|
|
20230710,191100,2189673400,33750,33750,33750,33750,0
|
|
20230710,191000,2189673400,33750,33750,33750,33750,0
|
|
20230710,190900,2189673400,33750,33750,33750,33750,0
|
|
20230710,190800,2189673400,33750,33750,33750,33750,0
|
|
20230710,190700,2189673400,33750,33750,33750,33750,0
|
|
20230710,190600,2189673400,33750,33750,33750,33750,0
|
|
20230710,190500,2189673400,33750,33750,33750,33750,0
|
|
20230710,190400,2189673400,33750,33750,33750,33750,0
|
|
20230710,190300,2189673400,33750,33750,33750,33750,0
|
|
20230710,190200,2189673400,33750,33750,33750,33750,0
|
|
20230710,190100,2189673400,33750,33750,33750,33750,0
|
|
20230710,190000,2189673400,33750,33750,33750,33750,655
|
|
20230710,185900,2189673400,33750,33750,33750,33750,0
|
|
20230710,185800,2189673400,33750,33750,33750,33750,0
|
|
20230710,185700,2189673400,33750,33750,33750,33750,0
|
|
20230710,185600,2189673400,33750,33750,33750,33750,0
|
|
20230710,185500,2189673400,33750,33750,33750,33750,0
|
|
20230710,185400,2189673400,33750,33750,33750,33750,0
|
|
20230710,185300,2189673400,33750,33750,33750,33750,0
|
|
20230710,185200,2189673400,33750,33750,33750,33750,0
|
|
20230710,185100,2189673400,33750,33750,33750,33750,0
|
|
20230710,185000,2189673400,33750,33750,33750,33750,0
|
|
20230710,184900,2189673400,33750,33750,33750,33750,0
|
|
20230710,184800,2189673400,33750,33750,33750,33750,0
|
|
20230710,184700,2189673400,33750,33750,33750,33750,0
|
|
20230710,184600,2189673400,33750,33750,33750,33750,0
|
|
20230710,184500,2189673400,33750,33750,33750,33750,0
|
|
20230710,184400,2189673400,33750,33750,33750,33750,0
|
|
20230710,184300,2189673400,33750,33750,33750,33750,0
|
|
20230710,184200,2189673400,33750,33750,33750,33750,0
|
|
20230710,184100,2189673400,33750,33750,33750,33750,0
|
|
20230710,184000,2189673400,33750,33750,33750,33750,0
|
|
20230710,183900,2189673400,33750,33750,33750,33750,0
|
|
20230710,183800,2189673400,33750,33750,33750,33750,0
|
|
20230710,183700,2189673400,33750,33750,33750,33750,0
|
|
20230710,183600,2189673400,33750,33750,33750,33750,0
|
|
20230710,183500,2189673400,33750,33750,33750,33750,0
|
|
20230710,183400,2189673400,33750,33750,33750,33750,0
|
|
20230710,183300,2189673400,33750,33750,33750,33750,0
|
|
20230710,183200,2189673400,33750,33750,33750,33750,0
|
|
20230710,183100,2189673400,33750,33750,33750,33750,0
|
|
20230710,183000,2189673400,33750,33750,33750,33750,655
|
|
20230710,182900,2189673400,33750,33750,33750,33750,0
|
|
20230710,182800,2189673400,33750,33750,33750,33750,0
|
|
20230710,182700,2189673400,33750,33750,33750,33750,0
|
|
20230710,182600,2189673400,33750,33750,33750,33750,0
|
|
20230710,182500,2189673400,33750,33750,33750,33750,0
|
|
20230710,182400,2189673400,33750,33750,33750,33750,0
|
|
20230710,182300,2189673400,33750,33750,33750,33750,0
|
|
20230710,182200,2189673400,33750,33750,33750,33750,0
|
|
20230710,182100,2189673400,33750,33750,33750,33750,0
|
|
20230710,182000,2189673400,33750,33750,33750,33750,0
|
|
20230710,181900,2189673400,33750,33750,33750,33750,0
|
|
20230710,181800,2189673400,33750,33750,33750,33750,0
|
|
20230710,181700,2189673400,33750,33750,33750,33750,0
|
|
20230710,181600,2189673400,33750,33750,33750,33750,0
|
|
20230710,181500,2189673400,33750,33750,33750,33750,0
|
|
20230710,181400,2189673400,33750,33750,33750,33750,0
|
|
20230710,181300,2189673400,33750,33750,33750,33750,0
|
|
20230710,181200,2189673400,33750,33750,33750,33750,0
|
|
20230710,181100,2189673400,33750,33750,33750,33750,0
|
|
20230710,181000,2189673400,33750,33750,33750,33750,0
|
|
20230710,180900,2189673400,33750,33750,33750,33750,0
|
|
20230710,180800,2189673400,33750,33750,33750,33750,0
|
|
20230710,180700,2189673400,33750,33750,33750,33750,0
|
|
20230710,180600,2189673400,33750,33750,33750,33750,0
|
|
20230710,180500,2189673400,33750,33750,33750,33750,0
|
|
20230710,180400,2189673400,33750,33750,33750,33750,0
|
|
20230710,180300,2189673400,33750,33750,33750,33750,0
|
|
20230710,180200,2189673400,33750,33750,33750,33750,0
|
|
20230710,180100,2189673400,33750,33750,33750,33750,0
|
|
20230710,180000,2189673400,33750,33750,33750,33750,655
|
|
20230710,175900,2189673400,33750,33750,33750,33750,0
|
|
20230710,175800,2189673400,33750,33750,33750,33750,0
|
|
20230710,175700,2189673400,33750,33750,33750,33750,0
|
|
20230710,175600,2189673400,33750,33750,33750,33750,0
|
|
20230710,175500,2189673400,33750,33750,33750,33750,0
|
|
20230710,175400,2189673400,33750,33750,33750,33750,0
|
|
20230710,175300,2189673400,33750,33750,33750,33750,0
|
|
20230710,175200,2189673400,33750,33750,33750,33750,0
|
|
20230710,175100,2189673400,33750,33750,33750,33750,0
|
|
20230710,175000,2189673400,33750,33750,33750,33750,0
|
|
20230710,174900,2189673400,33750,33750,33750,33750,0
|
|
20230710,174800,2189673400,33750,33750,33750,33750,0
|
|
20230710,174700,2189673400,33750,33750,33750,33750,0
|
|
20230710,174600,2189673400,33750,33750,33750,33750,0
|
|
20230710,174500,2189673400,33750,33750,33750,33750,0
|
|
20230710,174400,2189673400,33750,33750,33750,33750,0
|
|
20230710,174300,2189673400,33750,33750,33750,33750,0
|
|
20230710,174200,2189673400,33750,33750,33750,33750,0
|
|
20230710,174100,2189673400,33750,33750,33750,33750,0
|
|
20230710,174000,2189673400,33750,33750,33750,33750,0
|
|
20230710,173900,2189673400,33750,33750,33750,33750,0
|
|
20230710,173800,2189673400,33750,33750,33750,33750,0
|
|
20230710,173700,2189673400,33750,33750,33750,33750,0
|
|
20230710,173600,2189673400,33750,33750,33750,33750,0
|
|
20230710,173500,2189673400,33750,33750,33750,33750,0
|
|
20230710,173400,2189673400,33750,33750,33750,33750,0
|
|
20230710,173300,2189673400,33750,33750,33750,33750,0
|
|
20230710,173200,2189673400,33750,33750,33750,33750,0
|
|
20230710,173100,2189673400,33750,33750,33750,33750,0
|
|
20230710,173000,2189673400,33750,33750,33750,33750,655
|
|
20230710,172900,2189673400,33750,33750,33750,33750,0
|
|
20230710,172800,2189673400,33750,33750,33750,33750,0
|
|
20230710,172700,2189673400,33750,33750,33750,33750,0
|
|
20230710,172600,2189673400,33750,33750,33750,33750,0
|
|
20230710,172500,2189673400,33750,33750,33750,33750,0
|
|
20230710,172400,2189673400,33750,33750,33750,33750,0
|
|
20230710,172300,2189673400,33750,33750,33750,33750,0
|
|
20230710,172200,2189673400,33750,33750,33750,33750,0
|
|
20230710,172100,2189673400,33750,33750,33750,33750,0
|
|
20230710,172000,2189673400,33750,33750,33750,33750,0
|
|
20230710,171900,2189673400,33750,33750,33750,33750,0
|
|
20230710,171800,2189673400,33750,33750,33750,33750,0
|
|
20230710,171700,2189673400,33750,33750,33750,33750,0
|
|
20230710,171600,2189673400,33750,33750,33750,33750,0
|
|
20230710,171500,2189673400,33750,33750,33750,33750,0
|
|
20230710,171400,2189673400,33750,33750,33750,33750,0
|
|
20230710,171300,2189673400,33750,33750,33750,33750,0
|
|
20230710,171200,2189673400,33750,33750,33750,33750,0
|
|
20230710,171100,2189673400,33750,33750,33750,33750,0
|
|
20230710,171000,2189673400,33750,33750,33750,33750,0
|
|
20230710,170900,2189673400,33750,33750,33750,33750,0
|
|
20230710,170800,2189673400,33750,33750,33750,33750,0
|
|
20230710,170700,2189673400,33750,33750,33750,33750,0
|
|
20230710,170600,2189673400,33750,33750,33750,33750,0
|
|
20230710,170500,2189673400,33750,33750,33750,33750,0
|
|
20230710,170400,2189673400,33750,33750,33750,33750,0
|
|
20230710,170300,2189673400,33750,33750,33750,33750,0
|
|
20230710,170200,2189673400,33750,33750,33750,33750,0
|
|
20230710,170100,2189673400,33750,33750,33750,33750,0
|
|
20230710,170000,2189673400,33750,33750,33750,33750,655
|
|
20230710,165900,2189673400,33750,33750,33750,33750,0
|
|
20230710,165800,2189673400,33750,33750,33750,33750,0
|
|
20230710,165700,2189673400,33750,33750,33750,33750,0
|
|
20230710,165600,2189673400,33750,33750,33750,33750,0
|
|
20230710,165500,2189673400,33750,33750,33750,33750,0
|
|
20230710,165400,2189673400,33750,33750,33750,33750,0
|
|
20230710,165300,2189673400,33750,33750,33750,33750,0
|
|
20230710,165200,2189673400,33750,33750,33750,33750,0
|
|
20230710,165100,2189673400,33750,33750,33750,33750,0
|
|
20230710,165000,2189673400,33750,33750,33750,33750,0
|
|
20230710,164900,2189673400,33750,33750,33750,33750,0
|
|
20230710,164800,2189673400,33750,33750,33750,33750,0
|
|
20230710,164700,2189673400,33750,33750,33750,33750,0
|
|
20230710,164600,2189673400,33750,33750,33750,33750,0
|
|
20230710,164500,2189673400,33750,33750,33750,33750,0
|
|
20230710,164400,2189673400,33750,33750,33750,33750,0
|
|
20230710,164300,2189673400,33750,33750,33750,33750,0
|
|
20230710,164200,2189673400,33750,33750,33750,33750,0
|
|
20230710,164100,2189673400,33750,33750,33750,33750,0
|
|
20230710,164000,2189673400,33750,33750,33750,33750,0
|
|
20230710,163900,2189673400,33750,33750,33750,33750,0
|
|
20230710,163800,2189673400,33750,33750,33750,33750,0
|
|
20230710,163700,2189673400,33750,33750,33750,33750,0
|
|
20230710,163600,2189673400,33750,33750,33750,33750,0
|
|
20230710,163500,2189673400,33750,33750,33750,33750,0
|
|
20230710,163400,2189673400,33750,33750,33750,33750,0
|
|
20230710,163300,2189673400,33750,33750,33750,33750,0
|
|
20230710,163200,2189673400,33750,33750,33750,33750,0
|
|
20230710,163100,2189673400,33750,33750,33750,33750,0
|
|
20230710,163000,2189673400,33750,33750,33750,33750,655
|
|
20230710,162900,2189673400,33750,33750,33750,33750,0
|
|
20230710,162800,2189673400,33750,33750,33750,33750,0
|
|
20230710,162700,2189673400,33750,33750,33750,33750,0
|
|
20230710,162600,2189673400,33750,33750,33750,33750,0
|
|
20230710,162500,2189673400,33750,33750,33750,33750,0
|
|
20230710,162400,2189673400,33750,33750,33750,33750,0
|
|
20230710,162300,2189673400,33750,33750,33750,33750,0
|
|
20230710,162200,2189673400,33750,33750,33750,33750,0
|
|
20230710,162100,2189673400,33750,33750,33750,33750,0
|
|
20230710,162000,2189673400,33750,33750,33750,33750,0
|
|
20230710,161900,2189673400,33750,33750,33750,33750,0
|
|
20230710,161800,2189673400,33750,33750,33750,33750,0
|
|
20230710,161700,2189673400,33750,33750,33750,33750,0
|
|
20230710,161600,2189673400,33750,33750,33750,33750,0
|
|
20230710,161500,2189673400,33750,33750,33750,33750,0
|
|
20230710,161400,2189673400,33750,33750,33750,33750,0
|
|
20230710,161300,2189673400,33750,33750,33750,33750,0
|
|
20230710,161200,2189673400,33750,33750,33750,33750,0
|
|
20230710,161100,2189673400,33750,33750,33750,33750,0
|
|
20230710,161000,2189673400,33750,33750,33750,33750,0
|
|
20230710,160900,2189673400,33750,33750,33750,33750,0
|
|
20230710,160800,2189673400,33750,33750,33750,33750,0
|
|
20230710,160700,2189673400,33750,33750,33750,33750,0
|
|
20230710,160600,2189673400,33750,33750,33750,33750,0
|
|
20230710,160500,2189673400,33750,33750,33750,33750,0
|
|
20230710,160400,2189673400,33750,33750,33750,33750,0
|
|
20230710,160300,2189673400,33750,33750,33750,33750,0
|
|
20230710,160200,2189673400,33750,33750,33750,33750,0
|
|
20230710,160100,2189673400,33750,33750,33750,33750,0
|
|
20230710,160000,2189673400,33750,33750,33750,33750,655
|
|
20230710,155900,2189673400,33750,33750,33750,33750,0
|
|
20230710,155800,2189673400,33750,33750,33750,33750,0
|
|
20230710,155700,2189673400,33750,33750,33750,33750,0
|
|
20230710,155600,2189673400,33750,33750,33750,33750,0
|
|
20230710,155500,2189673400,33750,33750,33750,33750,0
|
|
20230710,155400,2189673400,33750,33750,33750,33750,0
|
|
20230710,155300,2189673400,33750,33750,33750,33750,0
|
|
20230710,155200,2189673400,33750,33750,33750,33750,0
|
|
20230710,155100,2189673400,33750,33750,33750,33750,0
|
|
20230710,155000,2189673400,33750,33750,33750,33750,0
|
|
20230710,154900,2189673400,33750,33750,33750,33750,0
|
|
20230710,154800,2189673400,33750,33750,33750,33750,0
|
|
20230710,154700,2189673400,33750,33750,33750,33750,0
|
|
20230710,154600,2189673400,33750,33750,33750,33750,0
|
|
20230710,154500,2189673400,33750,33750,33750,33750,0
|
|
20230710,154400,2189673400,33750,33750,33750,33750,0
|
|
20230710,154300,2189673400,33750,33750,33750,33750,0
|
|
20230710,154200,2189673400,33750,33750,33750,33750,0
|
|
20230710,154100,2189673400,33750,33750,33750,33750,0
|
|
20230710,154000,2189673400,33750,33750,33750,33750,0
|
|
20230710,153900,2189673400,33750,33750,33750,33750,0
|
|
20230710,153800,2189673400,33750,33750,33750,33750,0
|
|
20230710,153700,2189673400,33750,33750,33750,33750,0
|
|
20230710,153600,2189673400,33750,33750,33750,33750,0
|
|
20230710,153500,2189673400,33750,33750,33750,33750,0
|
|
20230710,153400,2189673400,33750,33750,33750,33750,0
|
|
20230710,153300,2189673400,33750,33750,33750,33750,0
|
|
20230710,153200,2189673400,33750,33750,33750,33750,0
|
|
20230710,153100,2189673400,33750,33750,33750,33750,0
|
|
20230710,153000,2189673400,33750,33750,33750,33750,1310
|
|
20230710,152900,2167567150,33800,33800,33800,33800,0
|
|
20230710,152800,2167567150,33800,33800,33800,33800,0
|
|
20230710,152700,2167567150,33800,33800,33800,33800,0
|
|
20230710,152600,2167567150,33800,33800,33800,33800,0
|
|
20230710,152500,2167567150,33800,33800,33800,33800,0
|
|
20230710,152400,2167567150,33800,33800,33800,33800,0
|
|
20230710,152300,2167567150,33800,33800,33800,33800,0
|
|
20230710,152200,2167567150,33800,33800,33800,33800,0
|
|
20230710,152100,2167567150,33800,33800,33800,33800,0
|
|
20230710,152000,2167567150,33800,33800,33800,33800,0
|
|
20230710,151900,2167567150,33800,33900,34050,33800,34
|
|
20230710,151800,2166411300,33900,34000,34000,33800,74
|
|
20230710,151700,2163905100,34000,34000,34000,33950,102
|
|
20230710,151600,2160439200,34000,34000,34000,33900,107
|
|
20230710,151500,2156801750,34000,34000,34000,33950,330
|
|
20230710,151400,2145581950,34000,34000,34000,33900,287
|
|
20230710,151300,2135824150,34000,34000,34000,33900,110
|
|
20230710,151200,2132084450,34000,34050,34050,34000,470
|
|
20230710,151100,2116104400,34050,34000,34050,34000,36
|
|
20230710,151000,2114879500,34000,34000,34000,33950,132
|
|
20230710,150900,2110391550,34000,34000,34000,34000,234
|
|
20230710,150800,2102435550,34000,34000,34000,34000,266
|
|
20230710,150700,2093391550,34000,34000,34050,33900,348
|
|
20230710,150600,2081566000,34000,34000,34000,34000,99
|
|
20230710,150500,2078200000,34000,34050,34050,34000,207
|
|
20230710,150400,2071161900,34000,34050,34050,34000,232
|
|
20230710,150300,2063273850,34050,34050,34050,34000,128
|
|
20230710,150200,2058920950,34000,34000,34000,34000,250
|
|
20230710,150100,2050420950,34000,34050,34050,34000,120
|
|
20230710,150000,2046340100,34100,33950,34100,33950,178
|
|
20230710,145900,2040288350,34000,34000,34000,33850,263
|
|
20230710,145800,2031356100,34000,34050,34050,34000,250
|
|
20230710,145700,2022855150,34050,34050,34050,34050,3
|
|
20230710,145600,2022753000,34000,34000,34050,34000,89
|
|
20230710,145500,2019726950,34050,34000,34050,34000,59
|
|
20230710,145400,2017720100,34000,34050,34050,34000,59
|
|
20230710,145300,2015714050,34000,34050,34050,34000,104
|
|
20230710,145200,2012176750,34000,34000,34000,34000,80
|
|
20230710,145100,2009456750,34050,34050,34050,34000,31
|
|
20230710,145000,2008402650,34050,34000,34100,34000,147
|
|
20230710,144900,2003403500,34000,34050,34050,34000,18
|
|
20230710,144800,2002791400,34000,34000,34000,34000,37
|
|
20230710,144700,2001533400,34050,34050,34050,34000,132
|
|
20230710,144600,1997044450,34000,33950,34000,33850,282
|
|
20230710,144500,1987463850,33900,34000,34000,33850,447
|
|
20230710,144400,1972274750,34000,34000,34050,34000,67
|
|
20230710,144300,1969996700,34050,34000,34050,34000,130
|
|
20230710,144200,1965576650,34050,34000,34050,34000,290
|
|
20230710,144100,1955715400,34000,34000,34000,34000,29
|
|
20230710,144000,1954729400,34000,34100,34100,34000,57
|
|
20230710,143900,1952791250,34050,34000,34050,34000,337
|
|
20230710,143800,1941332400,34000,34000,34000,34000,57
|
|
20230710,143700,1939394400,34050,34000,34050,33950,50
|
|
20230710,143600,1937694950,34050,34000,34050,33950,137
|
|
20230710,143500,1933037400,33950,34000,34050,33950,210
|
|
20230710,143400,1925897550,34000,34000,34100,34000,375
|
|
20230710,143300,1913142350,34000,34000,34050,34000,54
|
|
20230710,143200,1911306200,34000,34050,34050,34000,93
|
|
20230710,143100,1908143350,34000,34000,34050,33950,308
|
|
20230710,143000,1897672550,34000,34050,34050,34000,71
|
|
20230710,142900,1895258500,34000,34000,34050,34000,73
|
|
20230710,142800,1892775650,34050,34000,34050,34000,113
|
|
20230710,142700,1888933600,34050,34000,34050,34000,14
|
|
20230710,142600,1888457450,34000,34000,34100,34000,228
|
|
20230710,142500,1880704400,34000,34000,34000,34000,118
|
|
20230710,142400,1876692400,34050,34050,34150,34000,63
|
|
20230710,142300,1874546300,34000,34000,34050,34000,169
|
|
20230710,142200,1868798150,34000,34100,34100,34000,35
|
|
20230710,142100,1867606600,34100,34000,34100,34000,84
|
|
20230710,142000,1864747200,34000,34000,34000,34000,105
|
|
20230710,141900,1861177200,34000,34050,34150,34000,432
|
|
20230710,141800,1846480500,34050,34050,34050,34000,101
|
|
20230710,141700,1843043200,34000,34100,34100,34000,98
|
|
20230710,141600,1839710700,34100,34050,34150,34050,67
|
|
20230710,141500,1837426550,34050,34050,34050,34000,100
|
|
20230710,141400,1834023250,34000,34100,34100,34000,86
|
|
20230710,141300,1831095200,34100,34000,34100,34000,49
|
|
20230710,141200,1829425900,34100,34000,34100,34000,183
|
|
20230710,141100,1823202450,34000,34000,34000,34000,86
|
|
20230710,141000,1820278450,34050,34050,34050,34000,59
|
|
20230710,140900,1818271500,34000,34000,34050,34000,132
|
|
20230710,140800,1813783450,34000,34050,34050,34000,329
|
|
20230710,140700,1802596550,34000,34000,34000,34000,58
|
|
20230710,140600,1800624550,34000,34050,34050,34000,83
|
|
20230710,140500,1797802400,34000,34000,34050,34000,123
|
|
20230710,140400,1793619550,34000,34000,34000,34000,49
|
|
20230710,140300,1791953550,34050,34000,34050,34000,51
|
|
20230710,140200,1790219500,34050,34000,34050,34000,83
|
|
20230710,140100,1787396600,34000,34000,34050,34000,83
|
|
20230710,140000,1784574500,34050,34000,34050,34000,39
|
|
20230710,135900,1783247650,34000,34000,34050,34000,85
|
|
20230710,135800,1780357550,34000,34000,34000,34000,87
|
|
20230710,135700,1777399550,34000,34000,34050,34000,68
|
|
20230710,135600,1775086700,34050,34000,34050,34000,66
|
|
20230710,135500,1772842600,34000,34050,34050,33950,169
|
|
20230710,135400,1767097050,34050,34000,34050,34000,83
|
|
20230710,135300,1764275000,34000,34000,34000,34000,84
|
|
20230710,135200,1761419000,34000,34000,34000,34000,429
|
|
20230710,135100,1746833000,34000,34000,34000,34000,42
|
|
20230710,135000,1745405000,34000,34000,34050,34000,129
|
|
20230710,134900,1741018900,34000,34000,34050,34000,70
|
|
20230710,134800,1738638050,34050,34000,34050,34000,99
|
|
20230710,134700,1735272000,34050,34050,34050,34000,78
|
|
20230710,134600,1732619100,34000,34000,34000,34000,47
|
|
20230710,134500,1731021100,34000,34000,34050,34000,83
|
|
20230710,134400,1728198950,34000,34050,34050,33950,344
|
|
20230710,134300,1716502300,34000,34000,34050,34000,51
|
|
20230710,134200,1714768250,34000,34100,34100,34000,58
|
|
20230710,134100,1712796100,34050,34000,34050,34000,237
|
|
20230710,134000,1704731150,34050,34000,34050,34000,65
|
|
20230710,133900,1702521050,34000,34000,34050,34000,127
|
|
20230710,133800,1698202200,34000,34000,34050,34000,55
|
|
20230710,133700,1696332100,34000,34000,34000,34000,14
|
|
20230710,133600,1695856100,34000,34000,34050,34000,169
|
|
20230710,133500,1690109200,34000,34050,34050,34000,60
|
|
20230710,133400,1688069150,34000,34050,34050,34000,52
|
|
20230710,133300,1686301050,34050,34000,34050,34000,184
|
|
20230710,133200,1680044200,34000,34000,34000,34000,37
|
|
20230710,133100,1678786200,34050,34000,34050,34000,98
|
|
20230710,133000,1675451400,34000,34000,34000,34000,148
|
|
20230710,132900,1670419400,34000,34050,34050,34000,21
|
|
20230710,132800,1669705300,34000,34000,34050,34000,141
|
|
20230710,132700,1664910400,34000,34000,34050,34000,171
|
|
20230710,132600,1659096350,34000,34000,34000,34000,119
|
|
20230710,132500,1655050350,34050,34000,34050,34000,131
|
|
20230710,132400,1650595500,34050,34000,34050,34000,84
|
|
20230710,132300,1647739350,34000,34000,34050,34000,63
|
|
20230710,132200,1645596500,34000,34000,34050,34000,79
|
|
20230710,132100,1642910450,34000,34050,34050,34000,62
|
|
20230710,132000,1640802400,34000,34050,34050,34000,56
|
|
20230710,131900,1638897500,34000,34000,34000,34000,154
|
|
20230710,131800,1633661500,34000,34050,34050,34000,83
|
|
20230710,131700,1630839350,34050,34000,34050,34000,273
|
|
20230710,131600,1621556500,34000,34000,34000,34000,38
|
|
20230710,131500,1620264500,34000,34000,34050,34000,65
|
|
20230710,131400,1618053600,34000,34000,34050,34000,214
|
|
20230710,131300,1610775850,34000,34000,34050,34000,58
|
|
20230710,131200,1608803750,34000,34000,34050,34000,95
|
|
20230710,131100,1605572900,34000,34050,34050,34000,112
|
|
20230710,131000,1601764800,34000,34050,34050,34000,122
|
|
20230710,130900,1597615950,34000,34050,34050,34000,802
|
|
20230710,130800,1570347850,34000,34000,34000,34000,69
|
|
20230710,130700,1568001850,34000,34050,34050,34000,92
|
|
20230710,130600,1564872950,34000,34000,34050,34000,168
|
|
20230710,130500,1559160900,34000,34000,34000,34000,75
|
|
20230710,130400,1556610900,34050,34050,34050,34000,65
|
|
20230710,130300,1554399450,34000,34000,34050,34000,220
|
|
20230710,130200,1546917700,34000,34050,34050,34000,36
|
|
20230710,130100,1545692750,34050,34050,34050,34050,0
|
|
20230710,130000,1545692750,34050,34000,34050,34000,148
|
|
20230710,125900,1540660700,34050,34000,34050,34000,37
|
|
20230710,125800,1539401800,34000,34000,34000,34000,6
|
|
20230710,125700,1539197800,34050,34050,34050,34050,3
|
|
20230710,125600,1539095650,34050,34000,34050,34000,32
|
|
20230710,125500,1538006800,34000,34000,34050,34000,37
|
|
20230710,125400,1536748750,34050,34050,34050,34050,19
|
|
20230710,125300,1536101800,34000,34050,34050,34000,782
|
|
20230710,125200,1509513700,34000,34000,34000,34000,89
|
|
20230710,125100,1506487700,34050,34050,34050,34050,16
|
|
20230710,125000,1505942900,34050,34000,34050,34000,6
|
|
20230710,124900,1505738800,34000,34000,34000,34000,69
|
|
20230710,124800,1503392800,34050,34000,34050,34000,33
|
|
20230710,124700,1502269850,34000,34050,34050,34000,5
|
|
20230710,124600,1502099800,34050,34000,34050,34000,21
|
|
20230710,124500,1501384900,34050,34050,34050,34050,4
|
|
20230710,124400,1501248700,34050,34000,34050,34000,192
|
|
20230710,124300,1494712850,34050,34000,34050,34000,71
|
|
20230710,124200,1492297900,34000,34000,34000,34000,3
|
|
20230710,124100,1492195900,34000,34000,34050,34000,16
|
|
20230710,124000,1491651800,34050,34000,34050,34000,486
|
|
20230710,123900,1475126900,34000,34050,34050,34000,586
|
|
20230710,123800,1455202850,34000,34050,34050,34000,197
|
|
20230710,123700,1448504000,34050,34050,34050,34050,2
|
|
20230710,123600,1448435900,34050,34000,34050,34000,7
|
|
20230710,123500,1448197850,34050,34000,34050,34000,21
|
|
20230710,123400,1447483000,34000,34050,34050,34000,12
|
|
20230710,123300,1447074950,34050,34000,34100,34000,83
|
|
20230710,123200,1444252000,34000,34000,34050,34000,13
|
|
20230710,123100,1443809900,34000,34050,34050,34000,29
|
|
20230710,123000,1442823050,34050,34050,34050,34050,139
|
|
20230710,122900,1438090100,34000,34000,34000,34000,13
|
|
20230710,122800,1437648100,34050,34000,34050,34000,48
|
|
20230710,122700,1436015900,34050,34000,34050,34000,80
|
|
20230710,122600,1433295000,34050,34000,34050,34000,299
|
|
20230710,122500,1423128950,34050,34050,34050,34000,59
|
|
20230710,122400,1421122000,34000,34000,34000,34000,118
|
|
20230710,122300,1417110000,34000,34050,34050,34000,6
|
|
20230710,122200,1416905900,34000,34000,34050,34000,85
|
|
20230710,122100,1414015050,34000,34000,34050,34000,90
|
|
20230710,122000,1410954950,34000,34000,34000,34000,4
|
|
20230710,121900,1410818950,34050,34000,34050,34000,123
|
|
20230710,121800,1406634850,34050,34050,34050,34050,1
|
|
20230710,121700,1406600800,34000,34050,34050,34000,41
|
|
20230710,121600,1405205950,34050,34050,34050,34000,68
|
|
20230710,121500,1402893800,34000,34000,34000,34000,6
|
|
20230710,121400,1402689800,34050,34000,34050,34000,78
|
|
20230710,121300,1400036700,34000,34050,34050,33950,1200
|
|
20230710,121200,1359241000,34050,34050,34050,34000,7
|
|
20230710,121100,1359002800,34050,34000,34050,34000,87
|
|
20230710,121000,1356043950,34000,34000,34000,34000,97
|
|
20230710,120900,1352745950,34000,34050,34050,34000,27
|
|
20230710,120800,1351826950,34000,34000,34000,34000,4
|
|
20230710,120700,1351690950,34050,34000,34050,34000,13
|
|
20230710,120600,1351248900,34050,34050,34050,34050,18
|
|
20230710,120500,1350636000,34000,34050,34050,34000,39
|
|
20230710,120400,1349308750,34050,34050,34050,34050,0
|
|
20230710,120300,1349308750,34050,34000,34050,34000,29
|
|
20230710,120200,1348321900,34050,34000,34050,34000,82
|
|
20230710,120100,1345533800,34050,34050,34050,34050,17
|
|
20230710,120000,1344954950,34050,34000,34050,34000,77
|
|
20230710,115900,1342336850,34000,34050,34050,34000,22
|
|
20230710,115800,1341588350,34050,34000,34050,34000,23
|
|
20230710,115700,1340805400,34000,34000,34000,34000,130
|
|
20230710,115600,1336385400,34000,34050,34050,34000,17
|
|
20230710,115500,1335807350,34050,34050,34050,34000,22
|
|
20230710,115400,1335058450,34100,34100,34100,34100,0
|
|
20230710,115300,1335058450,34100,34050,34100,34000,437
|
|
20230710,115200,1320199400,34000,34000,34050,34000,56
|
|
20230710,115100,1318295350,34000,34050,34050,34000,392
|
|
20230710,115000,1304967300,34050,34000,34050,34000,38
|
|
20230710,114900,1303674450,34050,34050,34100,34050,16
|
|
20230710,114800,1303129550,34100,34050,34100,34050,8
|
|
20230710,114700,1302857100,34000,34000,34000,34000,165
|
|
20230710,114600,1297247100,34000,34000,34000,33950,124
|
|
20230710,114500,1293034450,33950,34000,34000,33950,120
|
|
20230710,114400,1288957150,34000,34000,34000,33950,82
|
|
20230710,114300,1286171850,34000,34000,34000,34000,200
|
|
20230710,114200,1279371850,34050,34000,34050,34000,99
|
|
20230710,114100,1276005000,34000,34000,34000,33950,22
|
|
20230710,114000,1275257250,34000,34000,34000,33850,134
|
|
20230710,113900,1270704950,34000,33950,34000,33950,109
|
|
20230710,113800,1266999650,33950,34000,34000,33950,1165
|
|
20230710,113700,1227389900,34050,34050,34050,34050,131
|
|
20230710,113600,1222929350,34000,34000,34000,34000,11
|
|
20230710,113500,1222555350,34000,34000,34050,34000,132
|
|
20230710,113400,1218065750,34000,34050,34050,34000,22
|
|
20230710,113300,1217316900,34050,34050,34050,34050,2
|
|
20230710,113200,1217248800,34000,34050,34050,34000,102
|
|
20230710,113100,1213779850,34050,34000,34050,34000,5
|
|
20230710,113000,1213609800,34050,34050,34050,34050,1
|
|
20230710,112900,1213575750,34050,34000,34050,34000,62
|
|
20230710,112800,1211466900,34050,34050,34050,34050,3
|
|
20230710,112700,1211364750,34000,34050,34050,34000,18
|
|
20230710,112600,1210752150,34050,34000,34050,34000,86
|
|
20230710,112500,1207825350,34000,34000,34000,34000,30
|
|
20230710,112400,1206805350,34050,34050,34050,34000,286
|
|
20230710,112300,1197080350,34000,34050,34050,34000,39
|
|
20230710,112200,1195754300,34000,34000,34000,34000,3
|
|
20230710,112100,1195652300,34050,34000,34050,34000,744
|
|
20230710,112000,1170356250,34000,34000,34000,33950,131
|
|
20230710,111900,1165902450,34000,33950,34000,33900,89
|
|
20230710,111800,1162881000,33950,34000,34000,33950,183
|
|
20230710,111700,1156666750,34000,33950,34000,33950,55
|
|
20230710,111600,1154796950,34000,34000,34000,34000,248
|
|
20230710,111500,1146364950,34000,34000,34000,33900,167
|
|
20230710,111400,1140692600,34000,34000,34000,34000,328
|
|
20230710,111300,1129540600,33900,34000,34050,33900,516
|
|
20230710,111200,1111998200,34050,34050,34050,34000,68
|
|
20230710,111100,1109682950,34100,34150,34200,34100,30
|
|
20230710,111000,1108659500,34200,34200,34200,34200,1
|
|
20230710,110900,1108625300,34050,34050,34050,34050,3
|
|
20230710,110800,1108523150,34200,34000,34200,33950,862
|
|
20230710,110700,1079171350,34000,34000,34000,33850,325
|
|
20230710,110600,1068144050,34050,34000,34050,34000,5
|
|
20230710,110500,1067973900,34050,33950,34050,33900,260
|
|
20230710,110400,1059144700,33950,33850,33950,33850,225
|
|
20230710,110300,1051516450,33850,33900,33900,33850,37
|
|
20230710,110200,1050262600,33850,33850,33900,33800,281
|
|
20230710,110100,1040753200,33850,33800,33900,33800,191
|
|
20230710,110000,1034285450,33800,33750,33800,33550,60
|
|
20230710,105900,1032261550,33750,33750,33850,33750,193
|
|
20230710,105800,1025733300,33800,33850,33850,33750,89
|
|
20230710,105700,1022723650,33850,33950,33950,33850,181
|
|
20230710,105600,1016591200,33900,33900,33950,33850,134
|
|
20230710,105500,1012047850,33850,33850,33900,33850,89
|
|
20230710,105400,1009031900,33850,33950,33950,33850,146
|
|
20230710,105300,1004082250,33950,33950,33950,33900,166
|
|
20230710,105200,998446750,33950,33950,33950,33850,87
|
|
20230710,105100,995494600,33950,34000,34000,33900,79
|
|
20230710,105000,992811900,34000,33850,34000,33850,355
|
|
20230710,104900,980769150,33850,33750,33850,33700,244
|
|
20230710,104800,972519100,33700,33800,33800,33700,97
|
|
20230710,104700,969242050,33850,33750,33850,33700,112
|
|
20230710,104600,965458550,33750,33600,33750,33500,215
|
|
20230710,104500,958226200,33650,33700,33750,33650,87
|
|
20230710,104400,955295450,33700,33750,33750,33650,199
|
|
20230710,104300,948587400,33750,33800,33800,33700,38
|
|
20230710,104200,947304500,33800,33750,33800,33500,217
|
|
20230710,104100,939978450,33750,33800,33800,33500,159
|
|
20230710,104000,934616800,33750,33700,33800,33700,50
|
|
20230710,103900,932929450,33700,33800,33850,33650,275
|
|
20230710,103800,923658150,33850,33800,33850,33750,280
|
|
20230710,103700,914187400,33850,33900,33900,33850,39
|
|
20230710,103600,912866250,33850,33900,33900,33800,84
|
|
20230710,103500,910020450,33900,33800,33900,33750,281
|
|
20230710,103400,900511000,33950,33950,33950,33900,34
|
|
20230710,103300,899356950,33950,33800,33950,33750,1013
|
|
20230710,103200,865008400,33800,33650,33800,33600,388
|
|
20230710,103100,851924350,33600,33600,33650,33600,40
|
|
20230710,103000,850579500,33600,33450,33600,33450,704
|
|
20230710,102900,826996450,33400,33250,33400,33250,198
|
|
20230710,102800,820389200,33250,33350,33350,33250,66
|
|
20230710,102700,818192650,33350,33250,33350,33250,226
|
|
20230710,102600,810668100,33250,33100,33250,33100,98
|
|
20230710,102500,807416400,33150,33150,33150,33100,44
|
|
20230710,102400,805958000,33200,33100,33350,33100,265
|
|
20230710,102300,797160900,33100,32950,33100,32950,295
|
|
20230710,102200,787425650,32950,32950,32950,32900,219
|
|
20230710,102100,780216100,33000,32900,33000,32900,609
|
|
20230710,102000,760171400,32850,32800,32850,32800,243
|
|
20230710,101900,752191300,32850,32900,32900,32850,267
|
|
20230710,101800,743419750,32900,32700,32900,32700,688
|
|
20230710,101700,720897050,31400,31400,31400,31400,0
|
|
20230710,101600,720897050,31400,33300,33350,31400,4707
|
|
20230710,101500,566439400,33300,33350,33350,33300,327
|
|
20230710,101400,555541900,33400,33350,33400,33350,5
|
|
20230710,101300,555375100,33350,33400,33400,33350,20
|
|
20230710,101200,554708050,33400,33350,33400,33350,49
|
|
20230710,101100,553072900,33350,33350,33350,33350,24
|
|
20230710,101000,552272500,33400,33400,33400,33350,30
|
|
20230710,100900,551271050,33350,33350,33400,33350,35
|
|
20230710,100800,550103750,33350,33300,33350,33300,47
|
|
20230710,100700,548538300,33300,33300,33300,33300,50
|
|
20230710,100600,546873300,33350,33400,33400,33300,60
|
|
20230710,100500,544873950,33350,33350,33350,33350,14
|
|
20230710,100400,544407050,33350,33350,33350,33350,61
|
|
20230710,100300,542372700,33350,33350,33350,33350,60
|
|
20230710,100200,540371700,33400,33350,33400,33350,5
|
|
20230710,100100,540204900,33350,33350,33350,33350,9
|
|
20230710,100000,539904750,33350,33350,33350,33350,55
|
|
20230710,095900,538070500,33350,33400,33400,33350,18
|
|
20230710,095800,537470150,33350,33350,33350,33350,10
|
|
20230710,095700,537136650,33400,33400,33400,33400,1
|
|
20230710,095600,537103250,33400,33400,33400,33400,3
|
|
20230710,095500,537003050,33450,33300,33450,33300,165
|
|
20230710,095400,531508400,33300,33400,33400,33300,317
|
|
20230710,095300,520941700,33400,33400,33400,33400,10
|
|
20230710,095200,520607700,33400,33450,33450,33400,13
|
|
20230710,095100,520173450,33400,33450,33450,33400,14
|
|
20230710,095000,519705600,33450,33450,33450,33450,12
|
|
20230710,094900,519304200,33450,33500,33500,33450,11
|
|
20230710,094800,518936200,33500,33500,33500,33500,0
|
|
20230710,094700,518936200,33500,33500,33500,33500,70
|
|
20230710,094600,516591200,33500,33500,33500,33500,33
|
|
20230710,094500,515485700,33550,33550,33700,33500,107
|
|
20230710,094400,511896400,33500,33500,33550,33500,632
|
|
20230710,094300,490694350,33500,33500,33500,33500,26
|
|
20230710,094200,489823350,33500,33500,33500,33350,16
|
|
20230710,094100,489288200,33400,33400,33400,33400,116
|
|
20230710,094000,485413800,33400,33400,33400,33400,47
|
|
20230710,093900,483844000,33400,33300,33400,33300,515
|
|
20230710,093800,466650050,33350,33350,33350,33350,65
|
|
20230710,093700,464482300,33350,33500,33500,33350,426
|
|
20230710,093600,450238100,33500,33500,33500,33500,30
|
|
20230710,093500,449233100,33500,33500,33550,33500,120
|
|
20230710,093400,445208100,33600,33500,33600,33500,104
|
|
20230710,093300,441723900,33550,33450,33700,33400,3783
|
|
20230710,093200,314390800,33500,33450,33500,33400,96
|
|
20230710,093100,311183400,33400,33450,33450,33400,137
|
|
20230710,093000,306603650,33450,33450,33450,33400,100
|
|
20230710,092900,303258750,33450,33450,33450,33450,200
|
|
20230710,092800,296568750,33450,33350,33450,33350,290
|
|
20230710,092700,286884550,33400,33400,33400,33400,111
|
|
20230710,092600,283177150,33400,33450,33450,33400,220
|
|
20230710,092500,275818200,33450,33450,33450,33450,27
|
|
20230710,092400,274915050,33450,33550,33550,33450,666
|
|
20230710,092300,252598950,33500,33550,33550,33500,23
|
|
20230710,092200,251828300,33500,33500,33500,33500,15
|
|
20230710,092100,251325800,33500,33500,33500,33350,3262
|
|
20230710,092000,142214800,33550,33550,33550,33500,157
|
|
20230710,091900,136948650,33550,33650,33650,33550,550
|
|
20230710,091800,118445000,33550,33750,33750,33550,1219
|
|
20230710,091700,77516800,33750,33750,33750,33750,2
|
|
20230710,091600,77449300,33750,33600,33750,33600,19
|
|
20230710,091500,76810350,33600,33650,33650,33600,168
|
|
20230710,091400,71157650,33650,33650,33650,33650,110
|
|
20230710,091300,67456150,33600,33600,33600,33600,0
|
|
20230710,091200,67456150,33600,33600,33600,33600,0
|
|
20230710,091100,67456150,33600,33550,33600,33550,89
|
|
20230710,091000,64469200,33550,33550,33550,33550,0
|
|
20230710,090900,64469200,33550,33600,33600,33550,395
|
|
20230710,090800,51208400,33600,33600,33600,33600,113
|
|
20230710,090700,47411600,33600,33600,33650,33600,169
|
|
20230710,090600,41732700,33550,33650,33700,33550,108
|
|
20230710,090500,38102150,33650,33650,33650,33650,83
|
|
20230710,090400,35309200,33650,33800,33800,33650,120
|
|
20230710,090300,31268450,33800,33850,33850,33700,284
|
|
20230710,090200,21670300,33900,33900,33900,33900,11
|
|
20230710,090100,21297400,33900,33900,33900,33900,113
|
|
20230710,090000,17466700,33950,33850,33950,33850,516
|