666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200300,6747480650,33350,33350,33350,33350,490
|
|
20230714,200200,6747480650,33350,33350,33350,33350,0
|
|
20230714,200100,6747480650,33350,33350,33350,33350,0
|
|
20230714,200000,6747480650,33350,33350,33350,33350,0
|
|
20230714,195900,6747480650,33350,33350,33350,33350,0
|
|
20230714,195800,6747480650,33350,33350,33350,33350,0
|
|
20230714,195700,6747480650,33350,33350,33350,33350,0
|
|
20230714,195600,6747480650,33350,33350,33350,33350,0
|
|
20230714,195500,6747480650,33350,33350,33350,33350,0
|
|
20230714,195400,6747480650,33350,33350,33350,33350,0
|
|
20230714,195300,6747480650,33350,33350,33350,33350,0
|
|
20230714,195200,6747480650,33350,33350,33350,33350,0
|
|
20230714,195100,6747480650,33350,33350,33350,33350,0
|
|
20230714,195000,6747480650,33350,33350,33350,33350,0
|
|
20230714,194900,6747480650,33350,33350,33350,33350,0
|
|
20230714,194800,6747480650,33350,33350,33350,33350,0
|
|
20230714,194700,6747480650,33350,33350,33350,33350,0
|
|
20230714,194600,6747480650,33350,33350,33350,33350,0
|
|
20230714,194500,6747480650,33350,33350,33350,33350,0
|
|
20230714,194400,6747480650,33350,33350,33350,33350,0
|
|
20230714,194300,6747480650,33350,33350,33350,33350,0
|
|
20230714,194200,6747480650,33350,33350,33350,33350,0
|
|
20230714,194100,6747480650,33350,33350,33350,33350,0
|
|
20230714,194000,6747480650,33350,33350,33350,33350,0
|
|
20230714,193900,6747480650,33350,33350,33350,33350,0
|
|
20230714,193800,6747480650,33350,33350,33350,33350,0
|
|
20230714,193700,6747480650,33350,33350,33350,33350,0
|
|
20230714,193600,6747480650,33350,33350,33350,33350,0
|
|
20230714,193500,6747480650,33350,33350,33350,33350,0
|
|
20230714,193400,6747480650,33350,33350,33350,33350,0
|
|
20230714,193300,6747480650,33350,33350,33350,33350,490
|
|
20230714,193200,6747480650,33350,33350,33350,33350,0
|
|
20230714,193100,6747480650,33350,33350,33350,33350,0
|
|
20230714,193000,6747480650,33350,33350,33350,33350,0
|
|
20230714,192900,6747480650,33350,33350,33350,33350,0
|
|
20230714,192800,6747480650,33350,33350,33350,33350,0
|
|
20230714,192700,6747480650,33350,33350,33350,33350,0
|
|
20230714,192600,6747480650,33350,33350,33350,33350,0
|
|
20230714,192500,6747480650,33350,33350,33350,33350,0
|
|
20230714,192400,6747480650,33350,33350,33350,33350,0
|
|
20230714,192300,6747480650,33350,33350,33350,33350,0
|
|
20230714,192200,6747480650,33350,33350,33350,33350,0
|
|
20230714,192100,6747480650,33350,33350,33350,33350,0
|
|
20230714,192000,6747480650,33350,33350,33350,33350,0
|
|
20230714,191900,6747480650,33350,33350,33350,33350,0
|
|
20230714,191800,6747480650,33350,33350,33350,33350,0
|
|
20230714,191700,6747480650,33350,33350,33350,33350,0
|
|
20230714,191600,6747480650,33350,33350,33350,33350,0
|
|
20230714,191500,6747480650,33350,33350,33350,33350,0
|
|
20230714,191400,6747480650,33350,33350,33350,33350,0
|
|
20230714,191300,6747480650,33350,33350,33350,33350,0
|
|
20230714,191200,6747480650,33350,33350,33350,33350,0
|
|
20230714,191100,6747480650,33350,33350,33350,33350,0
|
|
20230714,191000,6747480650,33350,33350,33350,33350,0
|
|
20230714,190900,6747480650,33350,33350,33350,33350,0
|
|
20230714,190800,6747480650,33350,33350,33350,33350,0
|
|
20230714,190700,6747480650,33350,33350,33350,33350,0
|
|
20230714,190600,6747480650,33350,33350,33350,33350,0
|
|
20230714,190500,6747480650,33350,33350,33350,33350,0
|
|
20230714,190400,6747480650,33350,33350,33350,33350,0
|
|
20230714,190300,6747480650,33350,33350,33350,33350,490
|
|
20230714,190200,6747480650,33350,33350,33350,33350,0
|
|
20230714,190100,6747480650,33350,33350,33350,33350,0
|
|
20230714,190000,6747480650,33350,33350,33350,33350,0
|
|
20230714,185900,6747480650,33350,33350,33350,33350,0
|
|
20230714,185800,6747480650,33350,33350,33350,33350,0
|
|
20230714,185700,6747480650,33350,33350,33350,33350,0
|
|
20230714,185600,6747480650,33350,33350,33350,33350,0
|
|
20230714,185500,6747480650,33350,33350,33350,33350,0
|
|
20230714,185400,6747480650,33350,33350,33350,33350,0
|
|
20230714,185300,6747480650,33350,33350,33350,33350,0
|
|
20230714,185200,6747480650,33350,33350,33350,33350,0
|
|
20230714,185100,6747480650,33350,33350,33350,33350,0
|
|
20230714,185000,6747480650,33350,33350,33350,33350,0
|
|
20230714,184900,6747480650,33350,33350,33350,33350,0
|
|
20230714,184800,6747480650,33350,33350,33350,33350,0
|
|
20230714,184700,6747480650,33350,33350,33350,33350,0
|
|
20230714,184600,6747480650,33350,33350,33350,33350,0
|
|
20230714,184500,6747480650,33350,33350,33350,33350,0
|
|
20230714,184400,6747480650,33350,33350,33350,33350,0
|
|
20230714,184300,6747480650,33350,33350,33350,33350,0
|
|
20230714,184200,6747480650,33350,33350,33350,33350,0
|
|
20230714,184100,6747480650,33350,33350,33350,33350,0
|
|
20230714,184000,6747480650,33350,33350,33350,33350,0
|
|
20230714,183900,6747480650,33350,33350,33350,33350,0
|
|
20230714,183800,6747480650,33350,33350,33350,33350,0
|
|
20230714,183700,6747480650,33350,33350,33350,33350,0
|
|
20230714,183600,6747480650,33350,33350,33350,33350,0
|
|
20230714,183500,6747480650,33350,33350,33350,33350,0
|
|
20230714,183400,6747480650,33350,33350,33350,33350,0
|
|
20230714,183300,6747480650,33350,33350,33350,33350,490
|
|
20230714,183200,6747480650,33350,33350,33350,33350,0
|
|
20230714,183100,6747480650,33350,33350,33350,33350,0
|
|
20230714,183000,6747480650,33350,33350,33350,33350,0
|
|
20230714,182900,6747480650,33350,33350,33350,33350,0
|
|
20230714,182800,6747480650,33350,33350,33350,33350,0
|
|
20230714,182700,6747480650,33350,33350,33350,33350,0
|
|
20230714,182600,6747480650,33350,33350,33350,33350,0
|
|
20230714,182500,6747480650,33350,33350,33350,33350,0
|
|
20230714,182400,6747480650,33350,33350,33350,33350,0
|
|
20230714,182300,6747480650,33350,33350,33350,33350,0
|
|
20230714,182200,6747480650,33350,33350,33350,33350,0
|
|
20230714,182100,6747480650,33350,33350,33350,33350,0
|
|
20230714,182000,6747480650,33350,33350,33350,33350,0
|
|
20230714,181900,6747480650,33350,33350,33350,33350,0
|
|
20230714,181800,6747480650,33350,33350,33350,33350,0
|
|
20230714,181700,6747480650,33350,33350,33350,33350,0
|
|
20230714,181600,6747480650,33350,33350,33350,33350,0
|
|
20230714,181500,6747480650,33350,33350,33350,33350,0
|
|
20230714,181400,6747480650,33350,33350,33350,33350,0
|
|
20230714,181300,6747480650,33350,33350,33350,33350,0
|
|
20230714,181200,6747480650,33350,33350,33350,33350,0
|
|
20230714,181100,6747480650,33350,33350,33350,33350,0
|
|
20230714,181000,6747480650,33350,33350,33350,33350,0
|
|
20230714,180900,6747480650,33350,33350,33350,33350,0
|
|
20230714,180800,6747480650,33350,33350,33350,33350,0
|
|
20230714,180700,6747480650,33350,33350,33350,33350,0
|
|
20230714,180600,6747480650,33350,33350,33350,33350,0
|
|
20230714,180500,6747480650,33350,33350,33350,33350,0
|
|
20230714,180400,6747480650,33350,33350,33350,33350,0
|
|
20230714,180300,6747480650,33350,33350,33350,33350,490
|
|
20230714,180200,6747480650,33350,33350,33350,33350,0
|
|
20230714,180100,6747480650,33350,33350,33350,33350,0
|
|
20230714,180000,6747480650,33350,33350,33350,33350,0
|
|
20230714,175900,6747480650,33350,33350,33350,33350,0
|
|
20230714,175800,6747480650,33350,33350,33350,33350,0
|
|
20230714,175700,6747480650,33350,33350,33350,33350,0
|
|
20230714,175600,6747480650,33350,33350,33350,33350,0
|
|
20230714,175500,6747480650,33350,33350,33350,33350,0
|
|
20230714,175400,6747480650,33350,33350,33350,33350,0
|
|
20230714,175300,6747480650,33350,33350,33350,33350,0
|
|
20230714,175200,6747480650,33350,33350,33350,33350,0
|
|
20230714,175100,6747480650,33350,33350,33350,33350,0
|
|
20230714,175000,6747480650,33350,33350,33350,33350,0
|
|
20230714,174900,6747480650,33350,33350,33350,33350,0
|
|
20230714,174800,6747480650,33350,33350,33350,33350,0
|
|
20230714,174700,6747480650,33350,33350,33350,33350,0
|
|
20230714,174600,6747480650,33350,33350,33350,33350,0
|
|
20230714,174500,6747480650,33350,33350,33350,33350,0
|
|
20230714,174400,6747480650,33350,33350,33350,33350,0
|
|
20230714,174300,6747480650,33350,33350,33350,33350,0
|
|
20230714,174200,6747480650,33350,33350,33350,33350,0
|
|
20230714,174100,6747480650,33350,33350,33350,33350,0
|
|
20230714,174000,6747480650,33350,33350,33350,33350,0
|
|
20230714,173900,6747480650,33350,33350,33350,33350,0
|
|
20230714,173800,6747480650,33350,33350,33350,33350,0
|
|
20230714,173700,6747480650,33350,33350,33350,33350,0
|
|
20230714,173600,6747480650,33350,33350,33350,33350,0
|
|
20230714,173500,6747480650,33350,33350,33350,33350,0
|
|
20230714,173400,6747480650,33350,33350,33350,33350,0
|
|
20230714,173300,6747480650,33350,33350,33350,33350,490
|
|
20230714,173200,6747480650,33350,33350,33350,33350,0
|
|
20230714,173100,6747480650,33350,33350,33350,33350,0
|
|
20230714,173000,6747480650,33350,33350,33350,33350,0
|
|
20230714,172900,6747480650,33350,33350,33350,33350,0
|
|
20230714,172800,6747480650,33350,33350,33350,33350,0
|
|
20230714,172700,6747480650,33350,33350,33350,33350,0
|
|
20230714,172600,6747480650,33350,33350,33350,33350,0
|
|
20230714,172500,6747480650,33350,33350,33350,33350,0
|
|
20230714,172400,6747480650,33350,33350,33350,33350,0
|
|
20230714,172300,6747480650,33350,33350,33350,33350,0
|
|
20230714,172200,6747480650,33350,33350,33350,33350,0
|
|
20230714,172100,6747480650,33350,33350,33350,33350,0
|
|
20230714,172000,6747480650,33350,33350,33350,33350,0
|
|
20230714,171900,6747480650,33350,33350,33350,33350,0
|
|
20230714,171800,6747480650,33350,33350,33350,33350,0
|
|
20230714,171700,6747480650,33350,33350,33350,33350,0
|
|
20230714,171600,6747480650,33350,33350,33350,33350,0
|
|
20230714,171500,6747480650,33350,33350,33350,33350,0
|
|
20230714,171400,6747480650,33350,33350,33350,33350,0
|
|
20230714,171300,6747480650,33350,33350,33350,33350,0
|
|
20230714,171200,6747480650,33350,33350,33350,33350,0
|
|
20230714,171100,6747480650,33350,33350,33350,33350,0
|
|
20230714,171000,6747480650,33350,33350,33350,33350,0
|
|
20230714,170900,6747480650,33350,33350,33350,33350,0
|
|
20230714,170800,6747480650,33350,33350,33350,33350,0
|
|
20230714,170700,6747480650,33350,33350,33350,33350,0
|
|
20230714,170600,6747480650,33350,33350,33350,33350,0
|
|
20230714,170500,6747480650,33350,33350,33350,33350,0
|
|
20230714,170400,6747480650,33350,33350,33350,33350,0
|
|
20230714,170300,6747480650,33350,33350,33350,33350,490
|
|
20230714,170200,6747480650,33350,33350,33350,33350,0
|
|
20230714,170100,6747480650,33350,33350,33350,33350,0
|
|
20230714,170000,6747480650,33350,33350,33350,33350,0
|
|
20230714,165900,6747480650,33350,33350,33350,33350,0
|
|
20230714,165800,6747480650,33350,33350,33350,33350,0
|
|
20230714,165700,6747480650,33350,33350,33350,33350,0
|
|
20230714,165600,6747480650,33350,33350,33350,33350,0
|
|
20230714,165500,6747480650,33350,33350,33350,33350,0
|
|
20230714,165400,6747480650,33350,33350,33350,33350,0
|
|
20230714,165300,6747480650,33350,33350,33350,33350,0
|
|
20230714,165200,6747480650,33350,33350,33350,33350,0
|
|
20230714,165100,6747480650,33350,33350,33350,33350,0
|
|
20230714,165000,6747480650,33350,33350,33350,33350,0
|
|
20230714,164900,6747480650,33350,33350,33350,33350,0
|
|
20230714,164800,6747480650,33350,33350,33350,33350,0
|
|
20230714,164700,6747480650,33350,33350,33350,33350,0
|
|
20230714,164600,6747480650,33350,33350,33350,33350,0
|
|
20230714,164500,6747480650,33350,33350,33350,33350,0
|
|
20230714,164400,6747480650,33350,33350,33350,33350,0
|
|
20230714,164300,6747480650,33350,33350,33350,33350,0
|
|
20230714,164200,6747480650,33350,33350,33350,33350,0
|
|
20230714,164100,6747480650,33350,33350,33350,33350,0
|
|
20230714,164000,6747480650,33350,33350,33350,33350,0
|
|
20230714,163900,6747480650,33350,33350,33350,33350,0
|
|
20230714,163800,6747480650,33350,33350,33350,33350,0
|
|
20230714,163700,6747480650,33350,33350,33350,33350,0
|
|
20230714,163600,6747480650,33350,33350,33350,33350,0
|
|
20230714,163500,6747480650,33350,33350,33350,33350,0
|
|
20230714,163400,6747480650,33350,33350,33350,33350,0
|
|
20230714,163300,6747480650,33350,33350,33350,33350,490
|
|
20230714,163200,6747480650,33350,33350,33350,33350,0
|
|
20230714,163100,6747480650,33350,33350,33350,33350,0
|
|
20230714,163000,6747480650,33350,33350,33350,33350,0
|
|
20230714,162900,6747480650,33350,33350,33350,33350,0
|
|
20230714,162800,6747480650,33350,33350,33350,33350,0
|
|
20230714,162700,6747480650,33350,33350,33350,33350,0
|
|
20230714,162600,6747480650,33350,33350,33350,33350,0
|
|
20230714,162500,6747480650,33350,33350,33350,33350,0
|
|
20230714,162400,6747480650,33350,33350,33350,33350,0
|
|
20230714,162300,6747480650,33350,33350,33350,33350,0
|
|
20230714,162200,6747480650,33350,33350,33350,33350,0
|
|
20230714,162100,6747480650,33350,33350,33350,33350,0
|
|
20230714,162000,6747480650,33350,33350,33350,33350,0
|
|
20230714,161900,6747480650,33350,33350,33350,33350,0
|
|
20230714,161800,6747480650,33350,33350,33350,33350,0
|
|
20230714,161700,6747480650,33350,33350,33350,33350,0
|
|
20230714,161600,6747480650,33350,33350,33350,33350,0
|
|
20230714,161500,6747480650,33350,33350,33350,33350,0
|
|
20230714,161400,6747480650,33350,33350,33350,33350,0
|
|
20230714,161300,6747480650,33350,33350,33350,33350,0
|
|
20230714,161200,6747480650,33350,33350,33350,33350,0
|
|
20230714,161100,6747480650,33350,33350,33350,33350,0
|
|
20230714,161000,6747480650,33350,33350,33350,33350,0
|
|
20230714,160900,6747480650,33350,33350,33350,33350,0
|
|
20230714,160800,6747480650,33350,33350,33350,33350,0
|
|
20230714,160700,6747480650,33350,33350,33350,33350,0
|
|
20230714,160600,6747480650,33350,33350,33350,33350,0
|
|
20230714,160500,6747480650,33350,33350,33350,33350,0
|
|
20230714,160400,6747480650,33350,33350,33350,33350,0
|
|
20230714,160300,6747480650,33350,33350,33350,33350,490
|
|
20230714,160200,6747480650,33350,33350,33350,33350,0
|
|
20230714,160100,6747480650,33350,33350,33350,33350,0
|
|
20230714,160000,6747480650,33350,33350,33350,33350,0
|
|
20230714,155900,6747480650,33350,33350,33350,33350,0
|
|
20230714,155800,6747480650,33350,33350,33350,33350,0
|
|
20230714,155700,6747480650,33350,33350,33350,33350,0
|
|
20230714,155600,6747480650,33350,33350,33350,33350,0
|
|
20230714,155500,6747480650,33350,33350,33350,33350,0
|
|
20230714,155400,6747480650,33350,33350,33350,33350,0
|
|
20230714,155300,6747480650,33350,33350,33350,33350,0
|
|
20230714,155200,6747480650,33350,33350,33350,33350,0
|
|
20230714,155100,6747480650,33350,33350,33350,33350,0
|
|
20230714,155000,6747480650,33350,33350,33350,33350,0
|
|
20230714,154900,6747480650,33350,33350,33350,33350,0
|
|
20230714,154800,6747480650,33350,33350,33350,33350,0
|
|
20230714,154700,6747480650,33350,33350,33350,33350,0
|
|
20230714,154600,6747480650,33350,33350,33350,33350,0
|
|
20230714,154500,6747480650,33350,33350,33350,33350,0
|
|
20230714,154400,6747480650,33350,33350,33350,33350,0
|
|
20230714,154300,6747480650,33350,33350,33350,33350,0
|
|
20230714,154200,6747480650,33350,33350,33350,33350,0
|
|
20230714,154100,6747480650,33350,33350,33350,33350,0
|
|
20230714,154000,6747480650,33350,33350,33350,33350,0
|
|
20230714,153900,6747480650,33350,33350,33350,33350,0
|
|
20230714,153800,6747480650,33350,33350,33350,33350,0
|
|
20230714,153700,6747480650,33350,33350,33350,33350,0
|
|
20230714,153600,6747480650,33350,33350,33350,33350,0
|
|
20230714,153500,6747480650,33350,33350,33350,33350,0
|
|
20230714,153400,6747480650,33350,33350,33350,33350,0
|
|
20230714,153300,6747480650,33350,33350,33350,33350,490
|
|
20230714,153200,6747480650,33350,33350,33350,33350,0
|
|
20230714,153100,6747480650,33350,33350,33350,33350,0
|
|
20230714,153000,6747480650,33350,33350,33350,33350,490
|
|
20230714,152900,6731139150,33550,33550,33550,33550,0
|
|
20230714,152800,6731139150,33550,33550,33550,33550,0
|
|
20230714,152700,6731139150,33550,33550,33550,33550,0
|
|
20230714,152600,6731139150,33550,33550,33550,33550,0
|
|
20230714,152500,6731139150,33550,33550,33550,33550,0
|
|
20230714,152400,6731139150,33550,33550,33550,33550,0
|
|
20230714,152300,6731139150,33550,33550,33550,33550,0
|
|
20230714,152200,6731139150,33550,33550,33550,33550,0
|
|
20230714,152100,6731139150,33550,33550,33550,33550,0
|
|
20230714,152000,6731139150,33550,33550,33550,33550,0
|
|
20230714,151900,6731139150,33550,33350,33550,33300,178
|
|
20230714,151800,6725201650,33350,33650,33650,33350,291
|
|
20230714,151700,6715480000,33650,33650,33650,33450,179
|
|
20230714,151600,6709464050,33650,33500,33650,33500,203
|
|
20230714,151500,6702659500,33500,33450,33650,33450,107
|
|
20230714,151400,6699072100,33650,33450,33650,33450,285
|
|
20230714,151300,6689511250,33450,33500,33500,33450,104
|
|
20230714,151200,6686027900,33650,33650,33650,33450,136
|
|
20230714,151100,6681465900,33500,33450,33650,33450,242
|
|
20230714,151000,6673336450,33450,33600,33650,33400,133
|
|
20230714,150900,6668873200,33400,33500,33600,33400,115
|
|
20230714,150800,6665018750,33400,33600,33600,33400,383
|
|
20230714,150700,6652183300,33500,33500,33500,33400,105
|
|
20230714,150600,6648668850,33600,33600,33600,33500,138
|
|
20230714,150500,6644035050,33600,33400,33600,33400,280
|
|
20230714,150400,6634663200,33500,33500,33500,33350,265
|
|
20230714,150300,6625788100,33350,33400,33500,33350,193
|
|
20230714,150200,6619339450,33500,33400,33500,33400,305
|
|
20230714,150100,6609137450,33400,33450,33450,33400,173
|
|
20230714,150000,6603354400,33400,33450,33450,33300,236
|
|
20230714,145900,6595478000,33450,33400,33450,33300,312
|
|
20230714,145800,6585064400,33400,33350,33400,33300,235
|
|
20230714,145700,6577227700,33350,33350,33400,33250,374
|
|
20230714,145600,6564771500,33450,33300,33450,33300,382
|
|
20230714,145500,6552025950,33300,33450,33450,33300,246
|
|
20230714,145400,6543820200,33450,33450,33450,33400,237
|
|
20230714,145300,6535897550,33400,33450,33550,33400,229
|
|
20230714,145200,6528230300,33500,33400,33500,33400,141
|
|
20230714,145100,6523517850,33350,33450,33500,33350,395
|
|
20230714,145000,6510303800,33500,33500,33500,33350,104
|
|
20230714,144900,6506832700,33500,33400,33600,33400,236
|
|
20230714,144800,6498924800,33500,33400,33650,33350,343
|
|
20230714,144700,6487435000,33300,33450,33450,33300,100
|
|
20230714,144600,6484099550,33450,33500,33550,33450,304
|
|
20230714,144500,6473919800,33450,33350,33500,33350,241
|
|
20230714,144400,6465865350,33400,33400,33400,33350,99
|
|
20230714,144300,6462562850,33450,33450,33550,33400,200
|
|
20230714,144200,6455871750,33550,33400,33550,33350,330
|
|
20230714,144100,6444828500,33300,33500,33500,33300,232
|
|
20230714,144000,6437075400,33500,33500,33550,33450,110
|
|
20230714,143900,6433394100,33500,33400,33600,33400,390
|
|
20230714,143800,6420331850,33450,33500,33600,33450,148
|
|
20230714,143700,6415374050,33500,33550,33600,33450,122
|
|
20230714,143600,6411282100,33550,33400,33550,33300,354
|
|
20230714,143500,6399449200,33450,33550,33600,33400,143
|
|
20230714,143400,6394656550,33550,33550,33550,33450,209
|
|
20230714,143300,6387646500,33450,33400,33550,33400,271
|
|
20230714,143200,6378569750,33350,33500,33600,33350,132
|
|
20230714,143100,6374150050,33500,33500,33550,33450,171
|
|
20230714,143000,6368420750,33500,33500,33600,33450,302
|
|
20230714,142900,6358289250,33400,33450,33550,33400,154
|
|
20230714,142800,6353135850,33450,33550,33600,33450,238
|
|
20230714,142700,6345153150,33500,33500,33600,33500,154
|
|
20230714,142600,6339984700,33600,33550,33600,33450,268
|
|
20230714,142500,6330995350,33550,33450,33550,33450,253
|
|
20230714,142400,6322523350,33400,33500,33500,33400,143
|
|
20230714,142300,6317739650,33500,33450,33500,33400,235
|
|
20230714,142200,6309882700,33450,33400,33500,33400,191
|
|
20230714,142100,6303492950,33400,33500,33500,33350,144
|
|
20230714,142000,6298683700,33400,33400,33550,33400,241
|
|
20230714,141900,6290623350,33450,33400,33450,33350,202
|
|
20230714,141800,6283877700,33350,33400,33450,33350,142
|
|
20230714,141700,6279132300,33400,33450,33450,33250,278
|
|
20230714,141600,6269846750,33450,33450,33450,33400,198
|
|
20230714,141500,6263228950,33450,33350,33550,33250,222
|
|
20230714,141400,6255817850,33400,33450,33550,33350,207
|
|
20230714,141300,6248891850,33450,33400,33550,33300,217
|
|
20230714,141200,6241629650,33450,33400,33500,33350,196
|
|
20230714,141100,6235080900,33400,33500,33500,33300,212
|
|
20230714,141000,6227992000,33500,33400,33500,33400,287
|
|
20230714,140900,6218381650,33450,33600,33600,33450,513
|
|
20230714,140800,6201210050,33600,33500,33600,33400,226
|
|
20230714,140700,6193643250,33500,33350,33650,33350,340
|
|
20230714,140600,6182247400,33350,33400,33400,33350,125
|
|
20230714,140500,6178075100,33400,33500,33600,33400,290
|
|
20230714,140400,6168349600,33500,33550,33600,33450,299
|
|
20230714,140300,6158322600,33550,33550,33650,33400,556
|
|
20230714,140200,6139675250,33550,33550,33550,33450,214
|
|
20230714,140100,6132505000,33550,33600,33650,33500,243
|
|
20230714,140000,6124343700,33600,33500,33600,33450,151
|
|
20230714,135900,6119286800,33450,33450,33600,33400,280
|
|
20230714,135800,6109904050,33450,33650,33650,33400,298
|
|
20230714,135700,6099911000,33600,33450,33650,33450,120
|
|
20230714,135600,6095880650,33650,33400,33650,33400,296
|
|
20230714,135500,6085984150,33450,33400,33450,33400,113
|
|
20230714,135400,6082209700,33350,33600,33700,33300,551
|
|
20230714,135300,6063726100,33550,33400,33600,33400,305
|
|
20230714,135200,6053514200,33400,33400,33500,33350,241
|
|
20230714,135100,6045462400,33400,33300,33400,33300,152
|
|
20230714,135000,6040393800,33350,33400,33500,33350,262
|
|
20230714,134900,6031642550,33400,33400,33450,33400,170
|
|
20230714,134800,6025961250,33400,33350,33450,33300,230
|
|
20230714,134700,6018279750,33450,33400,33450,33200,413
|
|
20230714,134600,6004533950,33400,33650,33650,33400,176
|
|
20230714,134500,5998639600,33550,33400,33700,33400,325
|
|
20230714,134400,5987729650,33400,33450,33500,33400,259
|
|
20230714,134300,5979060200,33450,33600,33600,33400,251
|
|
20230714,134200,5970655250,33600,33600,33650,33500,866
|
|
20230714,134100,5941563150,33500,33650,33650,33500,233
|
|
20230714,134000,5933755450,33550,33500,33650,33500,161
|
|
20230714,133900,5928349700,33500,33600,33600,33450,380
|
|
20230714,133800,5915612400,33700,33500,33700,33500,279
|
|
20230714,133700,5906251800,33550,33700,33700,33500,318
|
|
20230714,133600,5895579000,33700,33650,33700,33500,244
|
|
20230714,133500,5887366250,33550,33550,33700,33500,448
|
|
20230714,133400,5872306650,33550,33500,33600,33450,156
|
|
20230714,133300,5867072450,33450,33550,33600,33450,280
|
|
20230714,133200,5857683250,33550,33400,33550,33350,185
|
|
20230714,133100,5851499800,33400,33550,33650,33400,687
|
|
20230714,133000,5828426750,33550,33400,33550,33400,258
|
|
20230714,132900,5819792050,33350,33500,33550,33350,227
|
|
20230714,132800,5812191100,33500,33450,33500,33400,284
|
|
20230714,132700,5802684400,33500,33450,33550,33450,298
|
|
20230714,132600,5792704150,33500,33500,33550,33450,248
|
|
20230714,132500,5784396600,33500,33500,33550,33450,161
|
|
20230714,132400,5779000300,33500,33500,33550,33450,226
|
|
20230714,132300,5771427600,33500,33550,33600,33500,195
|
|
20230714,132200,5764886350,33550,33550,33550,33500,372
|
|
20230714,132100,5752410900,33550,33500,33550,33450,205
|
|
20230714,132000,5745538000,33500,33500,33550,33450,156
|
|
20230714,131900,5740310450,33500,33550,33550,33450,376
|
|
20230714,131800,5727707550,33550,33500,33550,33400,151
|
|
20230714,131700,5722650000,33500,33450,33550,33400,155
|
|
20230714,131600,5717464050,33450,33500,33550,33400,434
|
|
20230714,131500,5702932350,33550,33400,33550,33400,150
|
|
20230714,131400,5697916350,33400,33500,33550,33400,182
|
|
20230714,131300,5691822150,33500,33450,33550,33450,682
|
|
20230714,131200,5669000950,33450,33500,33550,33450,900
|
|
20230714,131100,5638853650,33500,33450,33500,33450,166
|
|
20230714,131000,5633296600,33450,33500,33500,33450,265
|
|
20230714,130900,5624424150,33450,33450,33450,33400,202
|
|
20230714,130800,5617669900,33500,33450,33500,33400,216
|
|
20230714,130700,5610442450,33450,33450,33500,33450,139
|
|
20230714,130600,5605791150,33450,33400,33450,33400,262
|
|
20230714,130500,5597028750,33450,33450,33450,33400,258
|
|
20230714,130400,5588401950,33450,33400,33450,33300,347
|
|
20230714,130300,5576820300,33400,33400,33400,33350,244
|
|
20230714,130200,5568673750,33400,33350,33400,33350,237
|
|
20230714,130100,5560761150,33350,33350,33400,33300,317
|
|
20230714,130000,5550188150,33350,33300,33400,33250,527
|
|
20230714,125900,5532625650,33300,33250,33300,33200,612
|
|
20230714,125800,5512264950,33250,33200,33250,33150,159
|
|
20230714,125700,5506992150,33100,33150,33200,33100,247
|
|
20230714,125600,5498798850,33200,33200,33200,33150,370
|
|
20230714,125500,5486517950,33200,33100,33250,33050,1151
|
|
20230714,125400,5448321150,33150,33150,33150,33050,307
|
|
20230714,125300,5438152950,33200,33100,33200,33050,431
|
|
20230714,125200,5423884200,33050,33100,33150,33050,186
|
|
20230714,125100,5417729450,33100,33100,33200,33100,333
|
|
20230714,125000,5406693150,33150,33150,33150,33050,278
|
|
20230714,124900,5397497700,33150,33250,33250,33050,366
|
|
20230714,124800,5385380450,33200,33200,33250,33150,342
|
|
20230714,124700,5374024900,33250,33200,33250,33200,126
|
|
20230714,124600,5369838100,33250,33150,33300,33100,372
|
|
20230714,124500,5357490600,33150,33150,33250,33150,307
|
|
20230714,124400,5347297450,33200,33250,33250,33150,177
|
|
20230714,124300,5341427150,33300,33200,33300,33200,155
|
|
20230714,124200,5336277300,33150,33250,33300,33150,347
|
|
20230714,124100,5324743400,33250,33300,33300,33200,177
|
|
20230714,124000,5318861150,33300,33300,33350,33250,164
|
|
20230714,123900,5313401000,33300,33200,33300,33150,347
|
|
20230714,123800,5301868100,33250,33200,33300,33200,126
|
|
20230714,123700,5297680600,33200,33300,33350,33200,120
|
|
20230714,123600,5293691350,33250,33100,33350,33100,449
|
|
20230714,123500,5278766350,33300,33250,33400,33150,664
|
|
20230714,123400,5256693100,33250,33350,33350,33200,46
|
|
20230714,123300,5255163600,33350,33300,33350,33250,313
|
|
20230714,123200,5244751400,33300,33300,33350,33300,125
|
|
20230714,123100,5240586600,33300,33250,33350,33200,270
|
|
20230714,123000,5231610100,33250,33250,33250,33150,296
|
|
20230714,122900,5221781700,33250,33300,33300,33250,100
|
|
20230714,122800,5218452900,33350,33250,33400,33250,397
|
|
20230714,122700,5205230150,33250,33300,33300,33200,197
|
|
20230714,122600,5198680050,33300,33350,33350,33300,153
|
|
20230714,122500,5193584100,33400,33250,33450,33250,359
|
|
20230714,122400,5181601500,33300,33350,33350,33300,120
|
|
20230714,122300,5177601600,33400,33400,33450,33350,133
|
|
20230714,122200,5173160550,33400,33350,33400,33350,407
|
|
20230714,122100,5159575550,33350,33350,33400,33300,170
|
|
20230714,122000,5153906550,33400,33350,33400,33350,180
|
|
20230714,121900,5147898750,33400,33400,33400,33350,310
|
|
20230714,121800,5137545950,33450,33400,33450,33350,409
|
|
20230714,121700,5123885300,33450,33450,33450,33400,146
|
|
20230714,121600,5119004300,33450,33400,33450,33400,309
|
|
20230714,121500,5108672050,33400,33400,33450,33350,559
|
|
20230714,121400,5090000350,33400,33400,33450,33400,678
|
|
20230714,121300,5067351800,33350,33350,33350,33300,234
|
|
20230714,121200,5059550500,33300,33250,33350,33250,316
|
|
20230714,121100,5049020450,33300,33350,33350,33250,205
|
|
20230714,121000,5042190900,33300,33350,33350,33300,227
|
|
20230714,120900,5034621750,33300,33250,33350,33250,286
|
|
20230714,120800,5025100500,33300,33250,33300,33250,322
|
|
20230714,120700,5014384550,33250,33300,33300,33150,221
|
|
20230714,120600,5007041750,33250,33300,33300,33200,169
|
|
20230714,120500,5001427450,33300,33300,33300,33250,309
|
|
20230714,120400,4991139950,33300,33250,33300,33200,204
|
|
20230714,120300,4984357300,33250,33200,33250,33150,591
|
|
20230714,120200,4964720400,33250,33200,33250,33150,301
|
|
20230714,120100,4954723550,33200,33250,33250,33200,88
|
|
20230714,120000,4951801050,33250,33200,33250,33150,208
|
|
20230714,115900,4944895150,33250,33150,33250,33150,445
|
|
20230714,115800,4930122400,33150,33100,33150,33100,116
|
|
20230714,115700,4926280150,33100,33100,33150,33050,231
|
|
20230714,115600,4918627400,33150,33050,33150,33000,309
|
|
20230714,115500,4908397350,33050,33050,33100,33050,160
|
|
20230714,115400,4903102700,33050,33100,33150,33000,181
|
|
20230714,115300,4897116900,33150,33000,33150,32900,819
|
|
20230714,115200,4870009650,33000,33050,33100,32950,196
|
|
20230714,115100,4863540450,33100,33000,33100,33000,183
|
|
20230714,115000,4857488200,33050,33050,33100,33000,275
|
|
20230714,114900,4848391300,33050,33000,33100,32750,315
|
|
20230714,114800,4838014600,33050,33000,33100,33000,435
|
|
20230714,114700,4823640750,33050,32950,33050,32900,1607
|
|
20230714,114600,4770609850,32950,32950,32950,32900,147
|
|
20230714,114500,4765767550,32900,32850,32950,32850,288
|
|
20230714,114400,4756295700,32850,32950,33000,32850,131
|
|
20230714,114300,4751983350,32950,32950,33000,32900,288
|
|
20230714,114200,4742495750,32950,32900,33000,32850,340
|
|
20230714,114100,4731296900,32950,32950,33000,32900,155
|
|
20230714,114000,4726188700,32950,32950,33000,32950,234
|
|
20230714,113900,4718475400,32950,32900,32950,32800,414
|
|
20230714,113800,4704856450,32950,32950,32950,32900,72
|
|
20230714,113700,4702484950,32950,32900,32950,32850,227
|
|
20230714,113600,4695017400,32900,32750,33000,32750,367
|
|
20230714,113500,4682934050,32800,32950,33000,32800,269
|
|
20230714,113400,4674080250,32950,32950,32950,32850,306
|
|
20230714,113300,4664011000,32950,32800,32950,32750,360
|
|
20230714,113200,4652200900,32850,32900,33000,32850,175
|
|
20230714,113100,4646436800,32850,33000,33000,32850,383
|
|
20230714,113000,4633818300,33000,32800,33000,32800,773
|
|
20230714,112900,4608390750,32900,32850,32950,32800,383
|
|
20230714,112800,4595803100,32900,32950,32950,32850,308
|
|
20230714,112700,4585661550,32950,32850,32950,32800,857
|
|
20230714,112600,4557531550,32950,32950,33000,32900,186
|
|
20230714,112500,4551406700,32900,32950,33000,32900,334
|
|
20230714,112400,4540393750,32950,32900,32950,32800,280
|
|
20230714,112300,4531190100,32950,33000,33000,32900,299
|
|
20230714,112200,4521336400,33000,32850,33000,32800,3067
|
|
20230714,112100,4420319700,32850,32850,32900,32850,719
|
|
20230714,112000,4396670850,32900,32950,32950,32850,226
|
|
20230714,111900,4389234950,32950,32900,32950,32900,349
|
|
20230714,111800,4377742350,32900,33000,33000,32850,425
|
|
20230714,111700,4363738600,33000,32850,33000,32850,1587
|
|
20230714,111600,4311485350,32900,32900,32900,32750,576
|
|
20230714,111500,4292560050,32850,32750,32900,32750,1139
|
|
20230714,111400,4255192700,32800,32800,32800,32750,283
|
|
20230714,111300,4245920950,32800,32650,32800,32650,611
|
|
20230714,111200,4225894150,32650,32700,32850,32650,780
|
|
20230714,111100,4200332250,32700,32750,32750,32650,385
|
|
20230714,111000,4187737600,32700,32550,32700,32500,1095
|
|
20230714,110900,4152059800,32500,32350,32550,32350,3331
|
|
20230714,110800,4043861500,32350,32400,32450,32350,776
|
|
20230714,110700,4018696650,32350,32400,32400,32350,317
|
|
20230714,110600,4008429750,32400,32350,32400,32300,1595
|
|
20230714,110500,3956758900,32400,32400,32400,32300,622
|
|
20230714,110400,3936624000,32400,32300,32400,32250,1517
|
|
20230714,110300,3887555750,32300,32300,32350,32250,223
|
|
20230714,110200,3880354650,32300,32300,32300,32250,865
|
|
20230714,110100,3852420300,32300,32300,32350,32250,376
|
|
20230714,110000,3840278150,32300,32200,32300,32200,2087
|
|
20230714,105900,3772966150,32250,32200,32250,32150,4413
|
|
20230714,105800,3630826150,32200,32050,32200,32050,4784
|
|
20230714,105700,3477024000,32050,32000,32100,32000,2618
|
|
20230714,105600,3393029150,32050,32100,32100,32000,3124
|
|
20230714,105500,3293014450,32100,32050,32100,32000,332
|
|
20230714,105400,3282365750,32050,32000,32100,32000,322
|
|
20230714,105300,3272047000,32050,32100,32100,32000,1650
|
|
20230714,105200,3219188050,32100,32000,32100,32000,1445
|
|
20230714,105100,3172871100,32000,32000,32100,32000,1455
|
|
20230714,105000,3126240900,32050,32000,32050,32000,1162
|
|
20230714,104900,3089041350,31950,31950,32050,31950,6060
|
|
20230714,104800,2895219250,31850,31950,32000,31850,2470
|
|
20230714,104700,2816362400,32000,31950,32000,31900,608
|
|
20230714,104600,2796938800,31950,31950,31950,31900,438
|
|
20230714,104500,2782950200,31950,31850,31950,31850,647
|
|
20230714,104400,2762301650,31850,31900,31950,31850,546
|
|
20230714,104300,2744876350,31950,32000,32000,31950,2205
|
|
20230714,104200,2674389300,32050,32050,32050,32000,554
|
|
20230714,104100,2656650500,32050,32050,32100,32000,1293
|
|
20230714,104000,2615252900,32050,32100,32100,32000,498
|
|
20230714,103900,2599288050,32050,32200,32250,32000,5331
|
|
20230714,103800,2428342150,32200,32200,32250,32150,417
|
|
20230714,103700,2414913250,32200,32200,32250,32100,1613
|
|
20230714,103600,2363024950,32250,32200,32250,32200,533
|
|
20230714,103500,2345850200,32250,32250,32300,32200,320
|
|
20230714,103400,2335529850,32250,32300,32300,32250,771
|
|
20230714,103300,2310652950,32300,32200,32300,32200,611
|
|
20230714,103200,2290948400,32250,32350,32350,32200,1535
|
|
20230714,103100,2241449100,32350,32350,32350,32250,557
|
|
20230714,103000,2223459650,32350,32350,32400,32300,250
|
|
20230714,102900,2215372450,32400,32400,32450,32350,1122
|
|
20230714,102800,2179020850,32450,32450,32450,32400,144
|
|
20230714,102700,2174348950,32400,32350,32500,32350,1036
|
|
20230714,102600,2140741200,32400,32400,32400,32350,181
|
|
20230714,102500,2134879000,32400,32450,32450,32350,1409
|
|
20230714,102400,2089281450,32400,32400,32450,32400,956
|
|
20230714,102300,2058300300,32450,32500,32500,32450,760
|
|
20230714,102200,2033628550,32550,32600,32600,32500,93
|
|
20230714,102100,2030601550,32600,32550,32600,32450,1137
|
|
20230714,102000,1993648300,32600,32550,32600,32550,107
|
|
20230714,101900,1990165200,32550,32600,32650,32550,612
|
|
20230714,101800,1970223700,32600,32500,32600,32500,354
|
|
20230714,101700,1958708200,32500,32550,32550,32500,79
|
|
20230714,101600,1956139450,32550,32600,32600,32500,657
|
|
20230714,101500,1934756350,32550,32600,32650,32550,112
|
|
20230714,101400,1931106200,32650,32600,32650,32550,479
|
|
20230714,101300,1915513150,32550,32550,32550,32500,205
|
|
20230714,101200,1908841100,32550,32550,32600,32550,276
|
|
20230714,101100,1899854650,32600,32600,32600,32600,2222
|
|
20230714,101000,1827417450,32600,32700,32700,32600,199
|
|
20230714,100900,1820918700,32700,32700,32750,32700,238
|
|
20230714,100800,1813136000,32700,32800,32800,32700,142
|
|
20230714,100700,1808484650,32800,32600,32800,32600,256
|
|
20230714,100600,1800105550,32600,32550,32650,32500,487
|
|
20230714,100500,1784239150,32600,32550,32650,32550,400
|
|
20230714,100400,1771200200,32600,32600,32650,32600,180
|
|
20230714,100300,1765331900,32600,32650,32650,32600,830
|
|
20230714,100200,1738272750,32700,32750,32750,32650,261
|
|
20230714,100100,1729729300,32700,32600,32700,32550,475
|
|
20230714,100000,1714229650,32550,32500,32600,32500,151
|
|
20230714,095900,1709315000,32550,32550,32550,32550,154
|
|
20230714,095800,1704302300,32500,32500,32550,32450,260
|
|
20230714,095700,1695861450,32450,32500,32500,32400,331
|
|
20230714,095600,1685117550,32550,32400,32550,32400,163
|
|
20230714,095500,1679822100,32350,32600,32600,32250,2506
|
|
20230714,095400,1598693250,32500,32450,32550,32450,144
|
|
20230714,095300,1594015150,32450,32600,32600,32450,1672
|
|
20230714,095200,1539698900,32550,32500,32550,32500,256
|
|
20230714,095100,1531374700,32500,32450,32550,32450,292
|
|
20230714,095000,1521880350,32450,32400,32500,32400,109
|
|
20230714,094900,1518341650,32500,32400,32500,32400,549
|
|
20230714,094800,1500535950,32450,32500,32550,32450,631
|
|
20230714,094700,1480044150,32550,32500,32550,32500,973
|
|
20230714,094600,1448388800,32500,32450,32500,32450,1448
|
|
20230714,094500,1401400600,32450,32500,32550,32400,2678
|
|
20230714,094400,1314367650,32450,32400,32450,32350,1972
|
|
20230714,094300,1250484800,32400,32350,32450,32300,804
|
|
20230714,094200,1224423500,32250,32400,32400,32250,1532
|
|
20230714,094100,1174911100,32400,32400,32450,32400,625
|
|
20230714,094000,1154653050,32450,32500,32550,32450,1275
|
|
20230714,093900,1113253350,32550,32650,32650,32550,1598
|
|
20230714,093800,1061197050,32700,32650,32700,32600,336
|
|
20230714,093700,1050230350,32650,32650,32650,32600,58
|
|
20230714,093600,1048337850,32600,32600,32650,32600,240
|
|
20230714,093500,1040513750,32550,32600,32600,32550,135
|
|
20230714,093400,1036117900,32550,32550,32650,32550,114
|
|
20230714,093300,1032405600,32600,32700,32700,32550,1022
|
|
20230714,093200,999103800,32700,32850,32850,32700,3145
|
|
20230714,093100,896037850,32850,32850,33050,32850,690
|
|
20230714,093000,873369750,32850,32800,32850,32800,436
|
|
20230714,092900,859056450,32800,32850,32850,32800,718
|
|
20230714,092800,835471400,32800,32900,32900,32800,1048
|
|
20230714,092700,801026450,32900,32900,33000,32900,308
|
|
20230714,092600,790892250,32900,33000,33000,32900,765
|
|
20230714,092500,765679800,33000,33050,33050,33000,43
|
|
20230714,092400,764260750,33050,33050,33050,33000,216
|
|
20230714,092300,757131700,33000,33000,33050,32950,307
|
|
20230714,092200,747005550,33000,33050,33100,33000,1240
|
|
20230714,092100,706069550,33050,33350,33350,33050,5330
|
|
20230714,092000,529638850,33350,33250,33350,33100,372
|
|
20230714,091900,517271250,33150,33050,33150,33050,221
|
|
20230714,091800,509961900,33050,33150,33150,33050,1055
|
|
20230714,091700,475069200,33200,33250,33250,33150,45
|
|
20230714,091600,473574100,33250,33300,33300,33200,1672
|
|
20230714,091500,417981150,33500,33250,33500,33250,105
|
|
20230714,091400,414479900,33300,33300,33300,33300,186
|
|
20230714,091300,408286100,33500,33500,33500,33300,605
|
|
20230714,091200,388121600,33300,33450,33450,33250,117
|
|
20230714,091100,384219300,33300,33200,33350,33050,2246
|
|
20230714,091000,309673700,33150,33300,33300,33150,522
|
|
20230714,090900,292336200,33300,33200,33300,33200,247
|
|
20230714,090800,284114450,33200,33150,33200,33150,28
|
|
20230714,090700,283184900,33150,33300,33350,33150,2706
|
|
20230714,090600,193263450,33400,33400,33500,33350,1049
|
|
20230714,090500,158266500,33400,33550,33550,33400,2358
|
|
20230714,090400,79424900,33550,33600,33600,33500,1344
|
|
20230714,090300,34345150,33600,33700,33700,33600,234
|
|
20230714,090200,26466250,33750,33900,33900,33750,563
|
|
20230714,090100,7427850,33900,33900,33900,33900,54
|
|
20230714,090000,5597250,34000,33850,34000,33850,165
|