667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200400,1695703050,34100,34100,34100,34100,200
|
|
20230713,200300,1695703050,34100,34100,34100,34100,0
|
|
20230713,200200,1695703050,34100,34100,34100,34100,0
|
|
20230713,200100,1695703050,34100,34100,34100,34100,0
|
|
20230713,200000,1695703050,34100,34100,34100,34100,0
|
|
20230713,195900,1695703050,34100,34100,34100,34100,0
|
|
20230713,195800,1695703050,34100,34100,34100,34100,0
|
|
20230713,195700,1695703050,34100,34100,34100,34100,0
|
|
20230713,195600,1695703050,34100,34100,34100,34100,0
|
|
20230713,195500,1695703050,34100,34100,34100,34100,0
|
|
20230713,195400,1695703050,34100,34100,34100,34100,0
|
|
20230713,195300,1695703050,34100,34100,34100,34100,0
|
|
20230713,195200,1695703050,34100,34100,34100,34100,0
|
|
20230713,195100,1695703050,34100,34100,34100,34100,0
|
|
20230713,195000,1695703050,34100,34100,34100,34100,0
|
|
20230713,194900,1695703050,34100,34100,34100,34100,0
|
|
20230713,194800,1695703050,34100,34100,34100,34100,0
|
|
20230713,194700,1695703050,34100,34100,34100,34100,0
|
|
20230713,194600,1695703050,34100,34100,34100,34100,0
|
|
20230713,194500,1695703050,34100,34100,34100,34100,0
|
|
20230713,194400,1695703050,34100,34100,34100,34100,0
|
|
20230713,194300,1695703050,34100,34100,34100,34100,0
|
|
20230713,194200,1695703050,34100,34100,34100,34100,0
|
|
20230713,194100,1695703050,34100,34100,34100,34100,0
|
|
20230713,194000,1695703050,34100,34100,34100,34100,0
|
|
20230713,193900,1695703050,34100,34100,34100,34100,0
|
|
20230713,193800,1695703050,34100,34100,34100,34100,0
|
|
20230713,193700,1695703050,34100,34100,34100,34100,0
|
|
20230713,193600,1695703050,34100,34100,34100,34100,0
|
|
20230713,193500,1695703050,34100,34100,34100,34100,0
|
|
20230713,193400,1695703050,34100,34100,34100,34100,200
|
|
20230713,193300,1695703050,34100,34100,34100,34100,0
|
|
20230713,193200,1695703050,34100,34100,34100,34100,0
|
|
20230713,193100,1695703050,34100,34100,34100,34100,0
|
|
20230713,193000,1695703050,34100,34100,34100,34100,0
|
|
20230713,192900,1695703050,34100,34100,34100,34100,0
|
|
20230713,192800,1695703050,34100,34100,34100,34100,0
|
|
20230713,192700,1695703050,34100,34100,34100,34100,0
|
|
20230713,192600,1695703050,34100,34100,34100,34100,0
|
|
20230713,192500,1695703050,34100,34100,34100,34100,0
|
|
20230713,192400,1695703050,34100,34100,34100,34100,0
|
|
20230713,192300,1695703050,34100,34100,34100,34100,0
|
|
20230713,192200,1695703050,34100,34100,34100,34100,0
|
|
20230713,192100,1695703050,34100,34100,34100,34100,0
|
|
20230713,192000,1695703050,34100,34100,34100,34100,0
|
|
20230713,191900,1695703050,34100,34100,34100,34100,0
|
|
20230713,191800,1695703050,34100,34100,34100,34100,0
|
|
20230713,191700,1695703050,34100,34100,34100,34100,0
|
|
20230713,191600,1695703050,34100,34100,34100,34100,0
|
|
20230713,191500,1695703050,34100,34100,34100,34100,0
|
|
20230713,191400,1695703050,34100,34100,34100,34100,0
|
|
20230713,191300,1695703050,34100,34100,34100,34100,0
|
|
20230713,191200,1695703050,34100,34100,34100,34100,0
|
|
20230713,191100,1695703050,34100,34100,34100,34100,0
|
|
20230713,191000,1695703050,34100,34100,34100,34100,0
|
|
20230713,190900,1695703050,34100,34100,34100,34100,0
|
|
20230713,190800,1695703050,34100,34100,34100,34100,0
|
|
20230713,190700,1695703050,34100,34100,34100,34100,0
|
|
20230713,190600,1695703050,34100,34100,34100,34100,0
|
|
20230713,190500,1695703050,34100,34100,34100,34100,0
|
|
20230713,190400,1695703050,34100,34100,34100,34100,200
|
|
20230713,190300,1695703050,34100,34100,34100,34100,0
|
|
20230713,190200,1695703050,34100,34100,34100,34100,0
|
|
20230713,190100,1695703050,34100,34100,34100,34100,0
|
|
20230713,190000,1695703050,34100,34100,34100,34100,0
|
|
20230713,185900,1695703050,34100,34100,34100,34100,0
|
|
20230713,185800,1695703050,34100,34100,34100,34100,0
|
|
20230713,185700,1695703050,34100,34100,34100,34100,0
|
|
20230713,185600,1695703050,34100,34100,34100,34100,0
|
|
20230713,185500,1695703050,34100,34100,34100,34100,0
|
|
20230713,185400,1695703050,34100,34100,34100,34100,0
|
|
20230713,185300,1695703050,34100,34100,34100,34100,0
|
|
20230713,185200,1695703050,34100,34100,34100,34100,0
|
|
20230713,185100,1695703050,34100,34100,34100,34100,0
|
|
20230713,185000,1695703050,34100,34100,34100,34100,0
|
|
20230713,184900,1695703050,34100,34100,34100,34100,0
|
|
20230713,184800,1695703050,34100,34100,34100,34100,0
|
|
20230713,184700,1695703050,34100,34100,34100,34100,0
|
|
20230713,184600,1695703050,34100,34100,34100,34100,0
|
|
20230713,184500,1695703050,34100,34100,34100,34100,0
|
|
20230713,184400,1695703050,34100,34100,34100,34100,0
|
|
20230713,184300,1695703050,34100,34100,34100,34100,0
|
|
20230713,184200,1695703050,34100,34100,34100,34100,0
|
|
20230713,184100,1695703050,34100,34100,34100,34100,0
|
|
20230713,184000,1695703050,34100,34100,34100,34100,0
|
|
20230713,183900,1695703050,34100,34100,34100,34100,0
|
|
20230713,183800,1695703050,34100,34100,34100,34100,0
|
|
20230713,183700,1695703050,34100,34100,34100,34100,0
|
|
20230713,183600,1695703050,34100,34100,34100,34100,0
|
|
20230713,183500,1695703050,34100,34100,34100,34100,0
|
|
20230713,183400,1695703050,34100,34100,34100,34100,200
|
|
20230713,183300,1695703050,34100,34100,34100,34100,0
|
|
20230713,183200,1695703050,34100,34100,34100,34100,0
|
|
20230713,183100,1695703050,34100,34100,34100,34100,0
|
|
20230713,183000,1695703050,34100,34100,34100,34100,0
|
|
20230713,182900,1695703050,34100,34100,34100,34100,0
|
|
20230713,182800,1695703050,34100,34100,34100,34100,0
|
|
20230713,182700,1695703050,34100,34100,34100,34100,0
|
|
20230713,182600,1695703050,34100,34100,34100,34100,0
|
|
20230713,182500,1695703050,34100,34100,34100,34100,0
|
|
20230713,182400,1695703050,34100,34100,34100,34100,0
|
|
20230713,182300,1695703050,34100,34100,34100,34100,0
|
|
20230713,182200,1695703050,34100,34100,34100,34100,0
|
|
20230713,182100,1695703050,34100,34100,34100,34100,0
|
|
20230713,182000,1695703050,34100,34100,34100,34100,0
|
|
20230713,181900,1695703050,34100,34100,34100,34100,0
|
|
20230713,181800,1695703050,34100,34100,34100,34100,0
|
|
20230713,181700,1695703050,34100,34100,34100,34100,0
|
|
20230713,181600,1695703050,34100,34100,34100,34100,0
|
|
20230713,181500,1695703050,34100,34100,34100,34100,0
|
|
20230713,181400,1695703050,34100,34100,34100,34100,0
|
|
20230713,181300,1695703050,34100,34100,34100,34100,0
|
|
20230713,181200,1695703050,34100,34100,34100,34100,0
|
|
20230713,181100,1695703050,34100,34100,34100,34100,0
|
|
20230713,181000,1695703050,34100,34100,34100,34100,0
|
|
20230713,180900,1695703050,34100,34100,34100,34100,0
|
|
20230713,180800,1695703050,34100,34100,34100,34100,0
|
|
20230713,180700,1695703050,34100,34100,34100,34100,0
|
|
20230713,180600,1695703050,34100,34100,34100,34100,0
|
|
20230713,180500,1695703050,34100,34100,34100,34100,0
|
|
20230713,180400,1695703050,34100,34100,34100,34100,200
|
|
20230713,180300,1695703050,34100,34100,34100,34100,0
|
|
20230713,180200,1695703050,34100,34100,34100,34100,0
|
|
20230713,180100,1695703050,34100,34100,34100,34100,0
|
|
20230713,180000,1695703050,34100,34100,34100,34100,0
|
|
20230713,175900,1695703050,34100,34100,34100,34100,0
|
|
20230713,175800,1695703050,34100,34100,34100,34100,0
|
|
20230713,175700,1695703050,34100,34100,34100,34100,0
|
|
20230713,175600,1695703050,34100,34100,34100,34100,0
|
|
20230713,175500,1695703050,34100,34100,34100,34100,0
|
|
20230713,175400,1695703050,34100,34100,34100,34100,0
|
|
20230713,175300,1695703050,34100,34100,34100,34100,0
|
|
20230713,175200,1695703050,34100,34100,34100,34100,0
|
|
20230713,175100,1695703050,34100,34100,34100,34100,0
|
|
20230713,175000,1695703050,34100,34100,34100,34100,0
|
|
20230713,174900,1695703050,34100,34100,34100,34100,0
|
|
20230713,174800,1695703050,34100,34100,34100,34100,0
|
|
20230713,174700,1695703050,34100,34100,34100,34100,0
|
|
20230713,174600,1695703050,34100,34100,34100,34100,0
|
|
20230713,174500,1695703050,34100,34100,34100,34100,0
|
|
20230713,174400,1695703050,34100,34100,34100,34100,0
|
|
20230713,174300,1695703050,34100,34100,34100,34100,0
|
|
20230713,174200,1695703050,34100,34100,34100,34100,0
|
|
20230713,174100,1695703050,34100,34100,34100,34100,0
|
|
20230713,174000,1695703050,34100,34100,34100,34100,0
|
|
20230713,173900,1695703050,34100,34100,34100,34100,0
|
|
20230713,173800,1695703050,34100,34100,34100,34100,0
|
|
20230713,173700,1695703050,34100,34100,34100,34100,0
|
|
20230713,173600,1695703050,34100,34100,34100,34100,0
|
|
20230713,173500,1695703050,34100,34100,34100,34100,0
|
|
20230713,173400,1695703050,34100,34100,34100,34100,200
|
|
20230713,173300,1695703050,34100,34100,34100,34100,0
|
|
20230713,173200,1695703050,34100,34100,34100,34100,0
|
|
20230713,173100,1695703050,34100,34100,34100,34100,0
|
|
20230713,173000,1695703050,34100,34100,34100,34100,0
|
|
20230713,172900,1695703050,34100,34100,34100,34100,0
|
|
20230713,172800,1695703050,34100,34100,34100,34100,0
|
|
20230713,172700,1695703050,34100,34100,34100,34100,0
|
|
20230713,172600,1695703050,34100,34100,34100,34100,0
|
|
20230713,172500,1695703050,34100,34100,34100,34100,0
|
|
20230713,172400,1695703050,34100,34100,34100,34100,0
|
|
20230713,172300,1695703050,34100,34100,34100,34100,0
|
|
20230713,172200,1695703050,34100,34100,34100,34100,0
|
|
20230713,172100,1695703050,34100,34100,34100,34100,0
|
|
20230713,172000,1695703050,34100,34100,34100,34100,0
|
|
20230713,171900,1695703050,34100,34100,34100,34100,0
|
|
20230713,171800,1695703050,34100,34100,34100,34100,0
|
|
20230713,171700,1695703050,34100,34100,34100,34100,0
|
|
20230713,171600,1695703050,34100,34100,34100,34100,0
|
|
20230713,171500,1695703050,34100,34100,34100,34100,0
|
|
20230713,171400,1695703050,34100,34100,34100,34100,0
|
|
20230713,171300,1695703050,34100,34100,34100,34100,0
|
|
20230713,171200,1695703050,34100,34100,34100,34100,0
|
|
20230713,171100,1695703050,34100,34100,34100,34100,0
|
|
20230713,171000,1695703050,34100,34100,34100,34100,0
|
|
20230713,170900,1695703050,34100,34100,34100,34100,0
|
|
20230713,170800,1695703050,34100,34100,34100,34100,0
|
|
20230713,170700,1695703050,34100,34100,34100,34100,0
|
|
20230713,170600,1695703050,34100,34100,34100,34100,0
|
|
20230713,170500,1695703050,34100,34100,34100,34100,0
|
|
20230713,170400,1695703050,34100,34100,34100,34100,200
|
|
20230713,170300,1695703050,34100,34100,34100,34100,0
|
|
20230713,170200,1695703050,34100,34100,34100,34100,0
|
|
20230713,170100,1695703050,34100,34100,34100,34100,0
|
|
20230713,170000,1695703050,34100,34100,34100,34100,0
|
|
20230713,165900,1695703050,34100,34100,34100,34100,0
|
|
20230713,165800,1695703050,34100,34100,34100,34100,0
|
|
20230713,165700,1695703050,34100,34100,34100,34100,0
|
|
20230713,165600,1695703050,34100,34100,34100,34100,0
|
|
20230713,165500,1695703050,34100,34100,34100,34100,0
|
|
20230713,165400,1695703050,34100,34100,34100,34100,0
|
|
20230713,165300,1695703050,34100,34100,34100,34100,0
|
|
20230713,165200,1695703050,34100,34100,34100,34100,0
|
|
20230713,165100,1695703050,34100,34100,34100,34100,0
|
|
20230713,165000,1695703050,34100,34100,34100,34100,0
|
|
20230713,164900,1695703050,34100,34100,34100,34100,0
|
|
20230713,164800,1695703050,34100,34100,34100,34100,0
|
|
20230713,164700,1695703050,34100,34100,34100,34100,0
|
|
20230713,164600,1695703050,34100,34100,34100,34100,0
|
|
20230713,164500,1695703050,34100,34100,34100,34100,0
|
|
20230713,164400,1695703050,34100,34100,34100,34100,0
|
|
20230713,164300,1695703050,34100,34100,34100,34100,0
|
|
20230713,164200,1695703050,34100,34100,34100,34100,0
|
|
20230713,164100,1695703050,34100,34100,34100,34100,0
|
|
20230713,164000,1695703050,34100,34100,34100,34100,0
|
|
20230713,163900,1695703050,34100,34100,34100,34100,0
|
|
20230713,163800,1695703050,34100,34100,34100,34100,0
|
|
20230713,163700,1695703050,34100,34100,34100,34100,0
|
|
20230713,163600,1695703050,34100,34100,34100,34100,0
|
|
20230713,163500,1695703050,34100,34100,34100,34100,0
|
|
20230713,163400,1695703050,34100,34100,34100,34100,200
|
|
20230713,163300,1695703050,34100,34100,34100,34100,0
|
|
20230713,163200,1695703050,34100,34100,34100,34100,0
|
|
20230713,163100,1695703050,34100,34100,34100,34100,0
|
|
20230713,163000,1695703050,34100,34100,34100,34100,0
|
|
20230713,162900,1695703050,34100,34100,34100,34100,0
|
|
20230713,162800,1695703050,34100,34100,34100,34100,0
|
|
20230713,162700,1695703050,34100,34100,34100,34100,0
|
|
20230713,162600,1695703050,34100,34100,34100,34100,0
|
|
20230713,162500,1695703050,34100,34100,34100,34100,0
|
|
20230713,162400,1695703050,34100,34100,34100,34100,0
|
|
20230713,162300,1695703050,34100,34100,34100,34100,0
|
|
20230713,162200,1695703050,34100,34100,34100,34100,0
|
|
20230713,162100,1695703050,34100,34100,34100,34100,0
|
|
20230713,162000,1695703050,34100,34100,34100,34100,0
|
|
20230713,161900,1695703050,34100,34100,34100,34100,0
|
|
20230713,161800,1695703050,34100,34100,34100,34100,0
|
|
20230713,161700,1695703050,34100,34100,34100,34100,0
|
|
20230713,161600,1695703050,34100,34100,34100,34100,0
|
|
20230713,161500,1695703050,34100,34100,34100,34100,0
|
|
20230713,161400,1695703050,34100,34100,34100,34100,0
|
|
20230713,161300,1695703050,34100,34100,34100,34100,0
|
|
20230713,161200,1695703050,34100,34100,34100,34100,0
|
|
20230713,161100,1695703050,34100,34100,34100,34100,0
|
|
20230713,161000,1695703050,34100,34100,34100,34100,0
|
|
20230713,160900,1695703050,34100,34100,34100,34100,0
|
|
20230713,160800,1695703050,34100,34100,34100,34100,0
|
|
20230713,160700,1695703050,34100,34100,34100,34100,0
|
|
20230713,160600,1695703050,34100,34100,34100,34100,0
|
|
20230713,160500,1695703050,34100,34100,34100,34100,0
|
|
20230713,160400,1695703050,34100,34100,34100,34100,200
|
|
20230713,160300,1695703050,34100,34100,34100,34100,0
|
|
20230713,160200,1695703050,34100,34100,34100,34100,0
|
|
20230713,160100,1695703050,34100,34100,34100,34100,0
|
|
20230713,160000,1695703050,34100,34100,34100,34100,0
|
|
20230713,155900,1695703050,34100,34100,34100,34100,0
|
|
20230713,155800,1695703050,34100,34100,34100,34100,0
|
|
20230713,155700,1695703050,34100,34100,34100,34100,0
|
|
20230713,155600,1695703050,34100,34100,34100,34100,0
|
|
20230713,155500,1695703050,34100,34100,34100,34100,0
|
|
20230713,155400,1695703050,34100,34100,34100,34100,0
|
|
20230713,155300,1695703050,34100,34100,34100,34100,0
|
|
20230713,155200,1695703050,34100,34100,34100,34100,0
|
|
20230713,155100,1695703050,34100,34100,34100,34100,0
|
|
20230713,155000,1695703050,34100,34100,34100,34100,0
|
|
20230713,154900,1695703050,34100,34100,34100,34100,0
|
|
20230713,154800,1695703050,34100,34100,34100,34100,0
|
|
20230713,154700,1695703050,34100,34100,34100,34100,0
|
|
20230713,154600,1695703050,34100,34100,34100,34100,0
|
|
20230713,154500,1695703050,34100,34100,34100,34100,0
|
|
20230713,154400,1695703050,34100,34100,34100,34100,0
|
|
20230713,154300,1695703050,34100,34100,34100,34100,0
|
|
20230713,154200,1695703050,34100,34100,34100,34100,0
|
|
20230713,154100,1695703050,34100,34100,34100,34100,0
|
|
20230713,154000,1695703050,34100,34100,34100,34100,0
|
|
20230713,153900,1695703050,34100,34100,34100,34100,0
|
|
20230713,153800,1695703050,34100,34100,34100,34100,0
|
|
20230713,153700,1695703050,34100,34100,34100,34100,0
|
|
20230713,153600,1695703050,34100,34100,34100,34100,0
|
|
20230713,153500,1695703050,34100,34100,34100,34100,0
|
|
20230713,153400,1695703050,34100,34100,34100,34100,200
|
|
20230713,153300,1695703050,34100,34100,34100,34100,0
|
|
20230713,153200,1695703050,34100,34100,34100,34100,0
|
|
20230713,153100,1695703050,34100,34100,34100,34100,0
|
|
20230713,153000,1695703050,34100,34100,34100,34100,200
|
|
20230713,152900,1688883050,34100,34100,34100,34100,0
|
|
20230713,152800,1688883050,34100,34100,34100,34100,0
|
|
20230713,152700,1688883050,34100,34100,34100,34100,0
|
|
20230713,152600,1688883050,34100,34100,34100,34100,0
|
|
20230713,152500,1688883050,34100,34100,34100,34100,0
|
|
20230713,152400,1688883050,34100,34100,34100,34100,0
|
|
20230713,152300,1688883050,34100,34100,34100,34100,0
|
|
20230713,152200,1688883050,34100,34100,34100,34100,0
|
|
20230713,152100,1688883050,34100,34100,34100,34100,0
|
|
20230713,152000,1688883050,34100,34100,34100,34100,0
|
|
20230713,151900,1688883050,34100,34250,34250,34100,21
|
|
20230713,151800,1688166800,34250,34200,34250,34200,162
|
|
20230713,151700,1682620200,34200,34100,34200,34100,33
|
|
20230713,151600,1681494600,34200,34200,34200,34200,10
|
|
20230713,151500,1681152600,34100,34100,34100,34100,44
|
|
20230713,151400,1679652200,34200,34200,34200,34200,34
|
|
20230713,151300,1678489400,34200,34100,34200,34100,123
|
|
20230713,151200,1674287000,34100,34100,34100,34100,3
|
|
20230713,151100,1674184700,34100,34200,34200,34100,203
|
|
20230713,151000,1667246100,34200,34100,34200,34100,90
|
|
20230713,150900,1664168200,34100,34200,34200,34100,110
|
|
20230713,150800,1660409100,34200,34200,34200,34100,44
|
|
20230713,150700,1658908300,34200,34200,34200,34200,81
|
|
20230713,150600,1656138100,34100,34200,34200,34100,121
|
|
20230713,150500,1652002700,34200,34200,34200,34200,22
|
|
20230713,150400,1651250300,34200,34200,34200,34100,109
|
|
20230713,150300,1647525300,34200,34150,34200,34150,38
|
|
20230713,150200,1646226550,34100,34100,34100,34100,35
|
|
20230713,150100,1645033050,34150,34100,34150,34100,46
|
|
20230713,150000,1643464250,34200,34150,34200,34150,319
|
|
20230713,145900,1632564400,34100,34100,34100,34100,28
|
|
20230713,145800,1631609600,34150,34100,34150,34100,3
|
|
20230713,145700,1631507200,34150,34200,34200,34150,175
|
|
20230713,145600,1625529150,34200,34150,34200,34150,93
|
|
20230713,145500,1622349900,34150,34150,34200,34150,152
|
|
20230713,145400,1617156600,34150,34150,34200,34150,320
|
|
20230713,145300,1606228550,34150,34200,34200,34150,198
|
|
20230713,145200,1599458750,34250,34150,34250,34150,85
|
|
20230713,145100,1596552250,34250,34200,34250,34200,90
|
|
20230713,145000,1593473100,34200,34100,34200,34100,102
|
|
20230713,144900,1589988200,34200,34200,34200,34200,5
|
|
20230713,144800,1589817200,34100,34200,34200,34100,63
|
|
20230713,144700,1587667900,34200,34150,34200,34100,173
|
|
20230713,144600,1581757600,34100,34150,34200,34100,98
|
|
20230713,144500,1578411300,34100,34200,34200,34100,196
|
|
20230713,144400,1571720400,34200,34200,34200,34200,68
|
|
20230713,144300,1569394800,34200,34050,34200,34050,114
|
|
20230713,144200,1565503200,34150,34150,34150,34100,21
|
|
20230713,144100,1564786850,34150,34150,34200,34050,169
|
|
20230713,144000,1559018400,34150,34100,34150,34050,101
|
|
20230713,143900,1555574700,34100,34200,34200,34100,71
|
|
20230713,143800,1553149600,34200,34100,34200,34100,165
|
|
20230713,143700,1547511350,34200,34150,34200,34150,77
|
|
20230713,143600,1544878800,34150,34150,34150,34100,44
|
|
20230713,143500,1543378200,34200,34100,34200,34000,857
|
|
20230713,143400,1514175900,34150,34200,34200,34150,50
|
|
20230713,143300,1512468350,34150,34200,34250,34150,156
|
|
20230713,143200,1507136100,34200,34200,34200,34150,113
|
|
20230713,143100,1503273550,34200,34150,34200,34150,53
|
|
20230713,143000,1501461700,34150,34150,34200,34150,123
|
|
20230713,142900,1497257400,34150,34050,34150,34050,108
|
|
20230713,142800,1493572750,34100,34150,34200,34100,102
|
|
20230713,142700,1490087750,34150,34100,34150,34050,55
|
|
20230713,142600,1488214050,34100,34100,34150,34100,155
|
|
20230713,142500,1482922750,34100,34150,34150,34100,112
|
|
20230713,142400,1479103500,34100,34150,34200,34100,263
|
|
20230713,142300,1470124650,34100,34100,34150,34100,174
|
|
20230713,142200,1464188300,34100,34200,34200,34100,445
|
|
20230713,142100,1449013700,34150,34150,34150,34150,1
|
|
20230713,142000,1448979550,34200,34050,34200,34050,104
|
|
20230713,141900,1445430050,34150,34150,34150,34150,95
|
|
20230713,141800,1442185800,34200,34200,34200,34150,184
|
|
20230713,141700,1435898100,34200,34150,34200,34150,43
|
|
20230713,141600,1434429450,34150,34150,34200,34150,61
|
|
20230713,141500,1432344600,34150,34150,34150,34150,1
|
|
20230713,141400,1432310450,34150,34150,34200,34150,151
|
|
20230713,141300,1427152300,34100,34100,34150,34100,114
|
|
20230713,141200,1423263550,34100,34100,34150,34100,61
|
|
20230713,141100,1421183400,34050,34200,34200,34050,130
|
|
20230713,141000,1416744300,34150,34000,34150,34000,68
|
|
20230713,140900,1414423600,34150,34000,34150,34000,39
|
|
20230713,140800,1413097450,34150,34150,34150,34100,95
|
|
20230713,140700,1409854300,33950,34050,34150,33950,240
|
|
20230713,140600,1401692650,34150,34150,34150,34150,115
|
|
20230713,140500,1397765400,34150,34150,34200,34150,60
|
|
20230713,140400,1395716350,34150,34150,34150,34050,175
|
|
20230713,140300,1389745350,34150,34150,34200,34150,46
|
|
20230713,140200,1388174400,34150,34200,34200,34150,181
|
|
20230713,140100,1381986900,34200,34200,34300,34150,1418
|
|
20230713,140000,1333453250,34200,34200,34250,34150,709
|
|
20230713,135900,1309207950,34200,34150,34200,34150,496
|
|
20230713,135800,1292259050,34150,33950,34200,33950,1295
|
|
20230713,135700,1248185850,34000,33950,34000,33950,42
|
|
20230713,135600,1246759900,33950,34050,34050,33950,126
|
|
20230713,135500,1242473950,33950,34100,34150,33950,770
|
|
20230713,135400,1216246950,34100,34150,34150,34100,23
|
|
20230713,135300,1215461550,34100,34150,34150,34100,113
|
|
20230713,135200,1211604650,34150,34150,34150,34150,26
|
|
20230713,135100,1210716750,34100,34100,34150,34100,53
|
|
20230713,135000,1208908350,34100,34100,34150,34100,94
|
|
20230713,134900,1205702900,34150,34150,34150,34150,95
|
|
20230713,134800,1202458650,34150,34150,34150,34100,56
|
|
20230713,134700,1200547800,34150,34150,34150,34150,1
|
|
20230713,134600,1200513650,34150,34150,34150,34100,203
|
|
20230713,134500,1193584050,34150,34150,34200,34150,26
|
|
20230713,134400,1192695950,34150,34150,34200,34150,195
|
|
20230713,134300,1186036650,34150,34150,34150,34150,91
|
|
20230713,134200,1182929000,34200,34200,34200,34200,26
|
|
20230713,134100,1182039800,34150,34100,34150,34100,39
|
|
20230713,134000,1180709850,34100,34100,34100,34100,43
|
|
20230713,133900,1179243550,34100,34200,34200,34100,107
|
|
20230713,133800,1175594300,34200,34200,34250,34200,143
|
|
20230713,133700,1170703650,34200,34150,34200,34100,186
|
|
20230713,133600,1164347950,34150,34150,34150,34150,3
|
|
20230713,133500,1164245500,34150,34200,34200,34150,100
|
|
20230713,133400,1160830450,34200,34200,34200,34150,94
|
|
20230713,133300,1157615900,34200,34200,34250,34150,494
|
|
20230713,133200,1140723200,34250,34200,34250,34200,108
|
|
20230713,133100,1137029550,34200,34200,34200,34200,96
|
|
20230713,133000,1133746350,34150,34200,34200,34150,61
|
|
20230713,132900,1131662100,34200,34200,34200,34200,4
|
|
20230713,132800,1131525300,34200,34200,34200,34150,134
|
|
20230713,132700,1126944350,34150,34100,34150,34100,147
|
|
20230713,132600,1121926050,34150,34100,34150,34100,16
|
|
20230713,132500,1121380250,34150,34100,34150,34100,159
|
|
20230713,132400,1115954450,34150,34050,34150,34050,54
|
|
20230713,132300,1114110750,34100,34100,34150,34050,177
|
|
20230713,132200,1108074400,34100,33950,34100,33950,121
|
|
20230713,132100,1103953500,33950,33950,33950,33950,86
|
|
20230713,132000,1101033800,33950,34050,34050,33950,31
|
|
20230713,131900,1099979300,34050,34050,34100,34050,226
|
|
20230713,131800,1092275900,34050,34000,34100,34000,56
|
|
20230713,131700,1090367150,34000,34000,34100,34000,109
|
|
20230713,131600,1086660850,34000,34050,34050,34000,113
|
|
20230713,131500,1082818800,34050,34050,34050,34050,99
|
|
20230713,131400,1079447850,34050,34100,34100,34050,52
|
|
20230713,131300,1077677100,34100,34100,34100,34100,80
|
|
20230713,131200,1074949100,34100,34100,34100,34100,163
|
|
20230713,131100,1069390800,34050,34050,34050,34050,43
|
|
20230713,131000,1067926650,34100,34050,34100,34050,303
|
|
20230713,130900,1057601200,34050,34000,34050,34000,250
|
|
20230713,130800,1049093900,34000,33950,34050,33950,27
|
|
20230713,130700,1048175050,34050,34050,34050,34000,197
|
|
20230713,130600,1041467600,33850,33850,33850,33850,0
|
|
20230713,130500,1041467600,33850,33850,34000,33850,909
|
|
20230713,130400,1010606350,33850,33750,33900,33750,152
|
|
20230713,130300,1005463800,33800,33800,33800,33800,7
|
|
20230713,130200,1005227200,33800,33900,33900,33800,178
|
|
20230713,130100,999193400,33900,33850,33950,33850,113
|
|
20230713,130000,995357650,33850,33850,33850,33850,39
|
|
20230713,125900,994037500,33950,33950,34000,33950,558
|
|
20230713,125800,975092150,33900,33900,33950,33900,204
|
|
20230713,125700,968175000,33850,33900,33900,33850,24
|
|
20230713,125600,967361550,33850,33850,33850,33850,40
|
|
20230713,125500,966007550,33850,33900,33900,33850,117
|
|
20230713,125400,962043050,33900,33900,33900,33850,88
|
|
20230713,125300,959061550,33800,33850,33900,33800,453
|
|
20230713,125200,943721050,33850,33600,33850,33600,618
|
|
20230713,125100,922833650,33650,33600,33650,33600,31
|
|
20230713,125000,921791950,33700,33700,33700,33700,104
|
|
20230713,124900,918287150,33750,33700,33750,33700,90
|
|
20230713,124800,915253700,33650,33600,33700,33600,90
|
|
20230713,124700,912227600,33600,33600,33600,33600,21
|
|
20230713,124600,911522000,33600,33700,33750,33600,137
|
|
20230713,124500,906909350,33600,33600,33650,33600,37
|
|
20230713,124400,905666050,33600,33600,33600,33600,64
|
|
20230713,124300,903515650,33600,33600,33600,33600,2
|
|
20230713,124200,903448450,33650,33650,33650,33600,145
|
|
20230713,124100,898575600,33600,33600,33600,33600,63
|
|
20230713,124000,896458800,33600,33700,33700,33600,142
|
|
20230713,123900,891673750,33700,33650,33700,33650,92
|
|
20230713,123800,888576600,33650,33650,33650,33650,34
|
|
20230713,123700,887432500,33650,33750,33750,33650,31
|
|
20230713,123600,886387900,33750,33750,33800,33700,164
|
|
20230713,123500,880855500,33750,33700,33750,33700,139
|
|
20230713,123400,876169600,33650,33650,33650,33650,22
|
|
20230713,123300,875429300,33650,33600,33650,33600,97
|
|
20230713,123200,872166900,33650,33750,33750,33600,216
|
|
20230713,123100,864890700,33700,33650,33750,33650,31
|
|
20230713,123000,863845650,33650,33550,33650,33550,97
|
|
20230713,122900,860585950,33550,33550,33600,33550,36
|
|
20230713,122800,859378000,33550,33650,33650,33550,43
|
|
20230713,122700,857932850,33700,33650,33700,33650,188
|
|
20230713,122600,851601200,33650,33650,33700,33650,168
|
|
20230713,122500,845946400,33650,33650,33650,33650,42
|
|
20230713,122400,844533100,33650,33650,33750,33650,150
|
|
20230713,122300,839474000,33600,33700,33750,33600,162
|
|
20230713,122200,834017350,33650,33650,33650,33650,21
|
|
20230713,122100,833310700,33650,33550,33650,33550,80
|
|
20230713,122000,830624200,33550,33750,33750,33550,23
|
|
20230713,121900,829852150,33550,33750,33750,33550,97
|
|
20230713,121800,826583600,33700,33550,33800,33550,296
|
|
20230713,121700,816591950,33550,33550,33550,33550,49
|
|
20230713,121600,814948000,33600,33650,33650,33550,64
|
|
20230713,121500,812797100,33700,33600,33750,33550,223
|
|
20230713,121400,805281100,33550,33700,33700,33550,102
|
|
20230713,121300,801846800,33700,33700,33750,33700,155
|
|
20230713,121200,796623150,33700,33650,33800,33650,71
|
|
20230713,121100,794230850,33650,33650,33650,33650,22
|
|
20230713,121000,793490550,33650,33650,33700,33650,68
|
|
20230713,120900,791202150,33650,33600,33700,33600,286
|
|
20230713,120800,781578500,33600,33600,33700,33600,24
|
|
20230713,120700,780771800,33600,33700,33750,33600,83
|
|
20230713,120600,777977550,33700,33600,33700,33600,101
|
|
20230713,120500,774574600,33650,33700,33700,33650,85
|
|
20230713,120400,771712600,33700,33700,33750,33700,158
|
|
20230713,120300,766386800,33700,33750,33750,33700,168
|
|
20230713,120200,760719400,33700,33700,33700,33700,74
|
|
20230713,120100,758225600,33750,33750,33750,33700,102
|
|
20230713,120000,754785650,33700,33650,33700,33650,394
|
|
20230713,115900,741523750,33650,33650,33650,33650,22
|
|
20230713,115800,740783450,33650,33700,33700,33650,54
|
|
20230713,115700,738965250,33750,33750,33750,33700,156
|
|
20230713,115600,733701950,33700,33700,33700,33700,106
|
|
20230713,115500,730129750,33750,33700,33750,33700,93
|
|
20230713,115400,726994400,33700,33700,33750,33700,111
|
|
20230713,115300,723252350,33650,33700,33700,33650,173
|
|
20230713,115200,717427050,33700,33700,33700,33700,40
|
|
20230713,115100,716079050,33700,33650,33750,33650,232
|
|
20230713,115000,708263850,33600,33650,33650,33600,159
|
|
20230713,114900,702916450,33650,33600,33650,33600,111
|
|
20230713,114800,699184900,33600,33600,33650,33600,146
|
|
20230713,114700,694273100,33600,33600,33600,33600,60
|
|
20230713,114600,692257100,33600,33600,33600,33600,82
|
|
20230713,114500,689501900,33600,33550,33600,33550,319
|
|
20230713,114400,678785450,33500,33500,33550,33500,125
|
|
20230713,114300,674595650,33550,33500,33550,33500,205
|
|
20230713,114200,667719700,33500,33500,33550,33500,117
|
|
20230713,114100,663799500,33400,33400,33500,33400,31
|
|
20230713,114000,662763900,33400,33500,33550,33350,277
|
|
20230713,113900,653503000,33500,33550,33550,33500,298
|
|
20230713,113800,643512050,33500,33450,33500,33450,88
|
|
20230713,113700,640565850,33550,33500,33550,33450,190
|
|
20230713,113600,634196350,33500,33500,33500,33500,40
|
|
20230713,113500,632856350,33550,33550,33550,33500,183
|
|
20230713,113400,626718650,33500,33500,33500,33500,40
|
|
20230713,113300,625378650,33500,33500,33550,33500,109
|
|
20230713,113200,621725200,33500,33450,33500,33450,209
|
|
20230713,113100,614725800,33500,33400,33500,33400,208
|
|
20230713,113000,607767750,33400,33350,33500,33350,116
|
|
20230713,112900,603889900,33350,33350,33350,33300,418
|
|
20230713,112800,589950700,33300,33300,33300,33300,62
|
|
20230713,112700,587886100,33300,33300,33300,33300,41
|
|
20230713,112600,586520800,33300,33350,33350,33250,373
|
|
20230713,112500,574103050,33350,33350,33350,33300,54
|
|
20230713,112400,572304250,33300,33300,33350,33300,88
|
|
20230713,112300,569372900,33350,33300,33350,33300,236
|
|
20230713,112200,561503950,33350,33300,33350,33300,63
|
|
20230713,112100,559404900,33300,33450,33450,33300,383
|
|
20230713,112000,546628450,33450,33350,33450,33300,214
|
|
20230713,111900,539475600,33300,33300,33350,33300,73
|
|
20230713,111800,537044550,33300,33400,33400,33300,64
|
|
20230713,111700,534908700,33450,33300,33450,33300,174
|
|
20230713,111600,529100200,33300,33300,33300,33300,117
|
|
20230713,111500,525204100,33250,33300,33300,33250,270
|
|
20230713,111400,516216750,33300,33300,33300,33250,66
|
|
20230713,111300,514020500,33400,33400,33450,33400,190
|
|
20230713,111200,507674300,33400,33500,33500,33400,252
|
|
20230713,111100,499241750,33500,33500,33550,33500,261
|
|
20230713,111000,490495350,33500,33550,33600,33500,242
|
|
20230713,110900,482379050,33500,33500,33500,33500,33
|
|
20230713,110800,481273550,33550,33450,33550,33450,77
|
|
20230713,110700,478693200,33450,33550,33550,33450,160
|
|
20230713,110600,473333200,33500,33500,33550,33500,112
|
|
20230713,110500,469577650,33550,33400,33550,33400,533
|
|
20230713,110400,451731850,33400,33400,33450,33400,39
|
|
20230713,110300,450429000,33400,33350,33400,33300,129
|
|
20230713,110200,446126800,33300,33300,33350,33300,179
|
|
20230713,110100,440165450,33250,33350,33350,33250,232
|
|
20230713,110000,432431450,33450,33450,33450,33350,105
|
|
20230713,105900,428924550,33400,33250,33500,33250,97
|
|
20230713,105800,425684800,33250,33350,33350,33250,79
|
|
20230713,105700,423054350,33350,33400,33400,33350,46
|
|
20230713,105600,421519000,33400,33400,33450,33400,228
|
|
20230713,105500,413900700,33250,33300,33300,33250,21
|
|
20230713,105400,413201500,33300,33300,33550,33250,129
|
|
20230713,105300,408892050,33450,33250,33500,33250,194
|
|
20230713,105200,402403750,33250,33200,33350,33150,223
|
|
20230713,105100,394985150,33250,33500,33500,33250,944
|
|
20230713,105000,363523550,33450,33450,33450,33450,202
|
|
20230713,104900,356766650,33400,33450,33450,33400,23
|
|
20230713,104800,355997650,33500,33500,33500,33500,132
|
|
20230713,104700,351575650,33550,33500,33550,33500,63
|
|
20230713,104600,349464950,33450,33450,33450,33450,107
|
|
20230713,104500,345885800,33500,33500,33500,33500,168
|
|
20230713,104400,340257800,33500,33450,33500,33450,59
|
|
20230713,104300,338284150,33400,33450,33450,33400,228
|
|
20230713,104200,330668600,33450,33450,33450,33450,62
|
|
20230713,104100,328594700,33450,33400,33450,33400,84
|
|
20230713,104000,325788950,33350,33400,33400,33350,9
|
|
20230713,103900,325488400,33400,33400,33400,33400,59
|
|
20230713,103800,323517800,33450,33400,33450,33400,101
|
|
20230713,103700,320144300,33350,33350,33350,33350,109
|
|
20230713,103600,316509150,33400,33400,33400,33400,42
|
|
20230713,103500,315106350,33450,33350,33450,33350,77
|
|
20230713,103400,312534600,33300,33300,33300,33300,6
|
|
20230713,103300,312334800,33300,33300,33300,33300,1
|
|
20230713,103200,312301500,33300,33300,33350,33300,65
|
|
20230713,103100,310136650,33250,33250,33250,33250,7
|
|
20230713,103000,309903900,33250,33250,33250,33250,0
|
|
20230713,102900,309903900,33250,33300,33300,33250,189
|
|
20230713,102800,303610600,33300,33200,33300,33150,263
|
|
20230713,102700,294879200,33100,33200,33200,33100,140
|
|
20230713,102600,290241000,33100,33100,33100,33100,0
|
|
20230713,102500,290241000,33100,33300,33300,33100,582
|
|
20230713,102400,270945300,33200,33250,33250,33200,807
|
|
20230713,102300,244149550,33250,33250,33250,33250,364
|
|
20230713,102200,232046550,33250,33300,33350,33250,15
|
|
20230713,102100,231547150,33250,33350,33350,33250,344
|
|
20230713,102000,220097050,33350,33350,33350,33350,1
|
|
20230713,101900,220063700,33400,33300,33400,33300,9
|
|
20230713,101800,219763800,33300,33300,33300,33300,158
|
|
20230713,101700,214502400,33300,33300,33300,33300,7
|
|
20230713,101600,214269300,33400,33350,33400,33350,6
|
|
20230713,101500,214069050,33350,33350,33350,33350,7
|
|
20230713,101400,213835600,33350,33350,33350,33350,0
|
|
20230713,101300,213835600,33350,33350,33400,33350,9
|
|
20230713,101200,213535400,33350,33300,33350,33300,10
|
|
20230713,101100,213202250,33350,33300,33350,33250,144
|
|
20230713,101000,208404700,33300,33300,33300,33300,7
|
|
20230713,100900,208171600,33400,33350,33400,33300,103
|
|
20230713,100800,204738600,33400,33400,33400,33400,1
|
|
20230713,100700,204705200,33450,33350,33450,33350,8
|
|
20230713,100600,204438300,33450,33450,33450,33450,2
|
|
20230713,100500,204371400,33350,33350,33350,33350,7
|
|
20230713,100400,204137950,33350,33350,33350,33350,0
|
|
20230713,100300,204137950,33350,33350,33450,33350,50
|
|
20230713,100200,202470050,33350,33350,33350,33350,5
|
|
20230713,100100,202303300,33300,33350,33350,33300,8
|
|
20230713,100000,202036850,33350,33450,33450,33350,7
|
|
20230713,095900,201803300,33450,33400,33450,33400,8
|
|
20230713,095800,201535850,33450,33350,33450,33350,41
|
|
20230713,095700,200165100,33400,33450,33450,33400,61
|
|
20230713,095600,198127550,33400,33450,33450,33400,122
|
|
20230713,095500,194052000,33400,33350,33400,33350,19
|
|
20230713,095400,193417750,33350,33300,33350,33250,865
|
|
20230713,095300,164634900,33400,33300,33400,33300,19
|
|
20230713,095200,164002000,33300,33300,33300,33300,0
|
|
20230713,095100,164002000,33300,33300,33300,33300,7
|
|
20230713,095000,163768900,33400,33350,33400,33350,54
|
|
20230713,094900,161967800,33350,33350,33350,33350,7
|
|
20230713,094800,161734350,33350,33350,33350,33350,7
|
|
20230713,094700,161500900,33400,33350,33400,33350,102
|
|
20230713,094600,158099100,33350,33350,33350,33350,7
|
|
20230713,094500,157865650,33350,33350,33350,33350,0
|
|
20230713,094400,157865650,33350,33250,33350,33250,545
|
|
20230713,094300,139714400,33250,33250,33250,33250,7
|
|
20230713,094200,139481650,33300,33300,33300,33300,23
|
|
20230713,094100,138715750,33300,33350,33350,33300,5
|
|
20230713,094000,138549150,33250,33300,33300,33250,85
|
|
20230713,093900,135722200,33300,33300,33300,33300,7
|
|
20230713,093800,135489100,33350,33350,33350,33350,55
|
|
20230713,093700,133654850,33300,33300,33300,33300,131
|
|
20230713,093600,129292550,33300,33350,33350,33300,81
|
|
20230713,093500,126594700,33350,33350,33350,33350,10
|
|
20230713,093400,126261200,33350,33300,33350,33300,155
|
|
20230713,093300,121092300,33300,33300,33300,33300,0
|
|
20230713,093200,121092300,33300,33250,33300,33250,49
|
|
20230713,093100,119461150,33250,33250,33250,33200,45
|
|
20230713,093000,117965250,33250,33300,33300,33250,40
|
|
20230713,092900,116633850,33300,33250,33300,33200,13
|
|
20230713,092800,116201700,33250,33250,33250,33200,132
|
|
20230713,092700,111814050,33250,33300,33300,33250,99
|
|
20230713,092600,108518350,33300,33400,33400,33300,180
|
|
20230713,092500,102514950,33400,33450,33450,33400,315
|
|
20230713,092400,91978550,33450,33550,33550,33450,120
|
|
20230713,092300,87956050,33550,33650,33650,33550,64
|
|
20230713,092200,85805900,33650,33700,33700,33600,19
|
|
20230713,092100,85167100,33650,33650,33650,33650,96
|
|
20230713,092000,81936700,33650,33650,33650,33650,7
|
|
20230713,091900,81701150,33650,33700,33700,33650,10
|
|
20230713,091800,81364500,33700,33700,33700,33700,21
|
|
20230713,091700,80656800,33700,33750,33750,33700,107
|
|
20230713,091600,77045900,33750,33750,33750,33750,21
|
|
20230713,091500,76337150,33700,33800,33800,33700,19
|
|
20230713,091400,75695650,33800,33700,33800,33650,368
|
|
20230713,091300,63279750,33650,33650,33650,33650,42
|
|
20230713,091200,61866450,33650,33700,33700,33650,57
|
|
20230713,091100,59946900,33650,33700,33700,33650,6
|
|
20230713,091000,59744950,33650,33500,33650,33500,257
|
|
20230713,090900,51108200,33500,33500,33500,33450,115
|
|
20230713,090800,47258200,33400,33400,33400,33400,6
|
|
20230713,090700,47057800,33400,33400,33400,33400,55
|
|
20230713,090600,45220800,33400,33550,33600,33400,617
|
|
20230713,090500,24570600,33550,33400,33550,33400,20
|
|
20230713,090400,23900050,33500,33600,33650,33500,126
|
|
20230713,090300,19670050,33600,33650,33650,33600,554
|
|
20230713,090200,1038500,33500,33500,33500,33500,15
|
|
20230713,090100,536000,33500,33500,33500,33500,0
|
|
20230713,090000,536000,33500,33500,33500,33500,16
|