661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195800,3007590700,32500,32500,32500,32500,1850
|
|
20230717,195700,3007590700,32500,32500,32500,32500,0
|
|
20230717,195600,3007590700,32500,32500,32500,32500,0
|
|
20230717,195500,3007590700,32500,32500,32500,32500,0
|
|
20230717,195400,3007590700,32500,32500,32500,32500,0
|
|
20230717,195300,3007590700,32500,32500,32500,32500,0
|
|
20230717,195200,3007590700,32500,32500,32500,32500,0
|
|
20230717,195100,3007590700,32500,32500,32500,32500,0
|
|
20230717,195000,3007590700,32500,32500,32500,32500,0
|
|
20230717,194900,3007590700,32500,32500,32500,32500,0
|
|
20230717,194800,3007590700,32500,32500,32500,32500,0
|
|
20230717,194700,3007590700,32500,32500,32500,32500,0
|
|
20230717,194600,3007590700,32500,32500,32500,32500,0
|
|
20230717,194500,3007590700,32500,32500,32500,32500,0
|
|
20230717,194400,3007590700,32500,32500,32500,32500,0
|
|
20230717,194300,3007590700,32500,32500,32500,32500,0
|
|
20230717,194200,3007590700,32500,32500,32500,32500,0
|
|
20230717,194100,3007590700,32500,32500,32500,32500,0
|
|
20230717,194000,3007590700,32500,32500,32500,32500,0
|
|
20230717,193900,3007590700,32500,32500,32500,32500,0
|
|
20230717,193800,3007590700,32500,32500,32500,32500,0
|
|
20230717,193700,3007590700,32500,32500,32500,32500,0
|
|
20230717,193600,3007590700,32500,32500,32500,32500,0
|
|
20230717,193500,3007590700,32500,32500,32500,32500,0
|
|
20230717,193400,3007590700,32500,32500,32500,32500,0
|
|
20230717,193300,3007590700,32500,32500,32500,32500,0
|
|
20230717,193200,3007590700,32500,32500,32500,32500,0
|
|
20230717,193100,3007590700,32500,32500,32500,32500,0
|
|
20230717,193000,3007590700,32500,32500,32500,32500,0
|
|
20230717,192900,3007590700,32500,32500,32500,32500,0
|
|
20230717,192800,3007590700,32500,32500,32500,32500,1850
|
|
20230717,192700,3007590700,32500,32500,32500,32500,0
|
|
20230717,192600,3007590700,32500,32500,32500,32500,0
|
|
20230717,192500,3007590700,32500,32500,32500,32500,0
|
|
20230717,192400,3007590700,32500,32500,32500,32500,0
|
|
20230717,192300,3007590700,32500,32500,32500,32500,0
|
|
20230717,192200,3007590700,32500,32500,32500,32500,0
|
|
20230717,192100,3007590700,32500,32500,32500,32500,0
|
|
20230717,192000,3007590700,32500,32500,32500,32500,0
|
|
20230717,191900,3007590700,32500,32500,32500,32500,0
|
|
20230717,191800,3007590700,32500,32500,32500,32500,0
|
|
20230717,191700,3007590700,32500,32500,32500,32500,0
|
|
20230717,191600,3007590700,32500,32500,32500,32500,0
|
|
20230717,191500,3007590700,32500,32500,32500,32500,0
|
|
20230717,191400,3007590700,32500,32500,32500,32500,0
|
|
20230717,191300,3007590700,32500,32500,32500,32500,0
|
|
20230717,191200,3007590700,32500,32500,32500,32500,0
|
|
20230717,191100,3007590700,32500,32500,32500,32500,0
|
|
20230717,191000,3007590700,32500,32500,32500,32500,0
|
|
20230717,190900,3007590700,32500,32500,32500,32500,0
|
|
20230717,190800,3007590700,32500,32500,32500,32500,0
|
|
20230717,190700,3007590700,32500,32500,32500,32500,0
|
|
20230717,190600,3007590700,32500,32500,32500,32500,0
|
|
20230717,190500,3007590700,32500,32500,32500,32500,0
|
|
20230717,190400,3007590700,32500,32500,32500,32500,0
|
|
20230717,190300,3007590700,32500,32500,32500,32500,0
|
|
20230717,190200,3007590700,32500,32500,32500,32500,0
|
|
20230717,190100,3007590700,32500,32500,32500,32500,0
|
|
20230717,190000,3007590700,32500,32500,32500,32500,0
|
|
20230717,185900,3007590700,32500,32500,32500,32500,0
|
|
20230717,185800,3007590700,32500,32500,32500,32500,1850
|
|
20230717,185700,3007590700,32500,32500,32500,32500,0
|
|
20230717,185600,3007590700,32500,32500,32500,32500,0
|
|
20230717,185500,3007590700,32500,32500,32500,32500,0
|
|
20230717,185400,3007590700,32500,32500,32500,32500,0
|
|
20230717,185300,3007590700,32500,32500,32500,32500,0
|
|
20230717,185200,3007590700,32500,32500,32500,32500,0
|
|
20230717,185100,3007590700,32500,32500,32500,32500,0
|
|
20230717,185000,3007590700,32500,32500,32500,32500,0
|
|
20230717,184900,3007590700,32500,32500,32500,32500,0
|
|
20230717,184800,3007590700,32500,32500,32500,32500,0
|
|
20230717,184700,3007590700,32500,32500,32500,32500,0
|
|
20230717,184600,3007590700,32500,32500,32500,32500,0
|
|
20230717,184500,3007590700,32500,32500,32500,32500,0
|
|
20230717,184400,3007590700,32500,32500,32500,32500,0
|
|
20230717,184300,3007590700,32500,32500,32500,32500,0
|
|
20230717,184200,3007590700,32500,32500,32500,32500,0
|
|
20230717,184100,3007590700,32500,32500,32500,32500,0
|
|
20230717,184000,3007590700,32500,32500,32500,32500,0
|
|
20230717,183900,3007590700,32500,32500,32500,32500,0
|
|
20230717,183800,3007590700,32500,32500,32500,32500,0
|
|
20230717,183700,3007590700,32500,32500,32500,32500,0
|
|
20230717,183600,3007590700,32500,32500,32500,32500,0
|
|
20230717,183500,3007590700,32500,32500,32500,32500,0
|
|
20230717,183400,3007590700,32500,32500,32500,32500,0
|
|
20230717,183300,3007590700,32500,32500,32500,32500,0
|
|
20230717,183200,3007590700,32500,32500,32500,32500,0
|
|
20230717,183100,3007590700,32500,32500,32500,32500,0
|
|
20230717,183000,3007590700,32500,32500,32500,32500,0
|
|
20230717,182900,3007590700,32500,32500,32500,32500,0
|
|
20230717,182800,3007590700,32500,32500,32500,32500,1850
|
|
20230717,182700,3007590700,32500,32500,32500,32500,0
|
|
20230717,182600,3007590700,32500,32500,32500,32500,0
|
|
20230717,182500,3007590700,32500,32500,32500,32500,0
|
|
20230717,182400,3007590700,32500,32500,32500,32500,0
|
|
20230717,182300,3007590700,32500,32500,32500,32500,0
|
|
20230717,182200,3007590700,32500,32500,32500,32500,0
|
|
20230717,182100,3007590700,32500,32500,32500,32500,0
|
|
20230717,182000,3007590700,32500,32500,32500,32500,0
|
|
20230717,181900,3007590700,32500,32500,32500,32500,0
|
|
20230717,181800,3007590700,32500,32500,32500,32500,0
|
|
20230717,181700,3007590700,32500,32500,32500,32500,0
|
|
20230717,181600,3007590700,32500,32500,32500,32500,0
|
|
20230717,181500,3007590700,32500,32500,32500,32500,0
|
|
20230717,181400,3007590700,32500,32500,32500,32500,0
|
|
20230717,181300,3007590700,32500,32500,32500,32500,0
|
|
20230717,181200,3007590700,32500,32500,32500,32500,0
|
|
20230717,181100,3007590700,32500,32500,32500,32500,0
|
|
20230717,181000,3007590700,32500,32500,32500,32500,0
|
|
20230717,180900,3007590700,32500,32500,32500,32500,0
|
|
20230717,180800,3007590700,32500,32500,32500,32500,0
|
|
20230717,180700,3007590700,32500,32500,32500,32500,0
|
|
20230717,180600,3007590700,32500,32500,32500,32500,0
|
|
20230717,180500,3007590700,32500,32500,32500,32500,0
|
|
20230717,180400,3007590700,32500,32500,32500,32500,0
|
|
20230717,180300,3007590700,32500,32500,32500,32500,0
|
|
20230717,180200,3007590700,32500,32500,32500,32500,0
|
|
20230717,180100,3007590700,32500,32500,32500,32500,0
|
|
20230717,180000,3007590700,32500,32500,32500,32500,0
|
|
20230717,175900,3007590700,32500,32500,32500,32500,0
|
|
20230717,175800,3007590700,32500,32500,32500,32500,1850
|
|
20230717,175700,3007590700,32500,32500,32500,32500,0
|
|
20230717,175600,3007590700,32500,32500,32500,32500,0
|
|
20230717,175500,3007590700,32500,32500,32500,32500,0
|
|
20230717,175400,3007590700,32500,32500,32500,32500,0
|
|
20230717,175300,3007590700,32500,32500,32500,32500,0
|
|
20230717,175200,3007590700,32500,32500,32500,32500,0
|
|
20230717,175100,3007590700,32500,32500,32500,32500,0
|
|
20230717,175000,3007590700,32500,32500,32500,32500,0
|
|
20230717,174900,3007590700,32500,32500,32500,32500,0
|
|
20230717,174800,3007590700,32500,32500,32500,32500,0
|
|
20230717,174700,3007590700,32500,32500,32500,32500,0
|
|
20230717,174600,3007590700,32500,32500,32500,32500,0
|
|
20230717,174500,3007590700,32500,32500,32500,32500,0
|
|
20230717,174400,3007590700,32500,32500,32500,32500,0
|
|
20230717,174300,3007590700,32500,32500,32500,32500,0
|
|
20230717,174200,3007590700,32500,32500,32500,32500,0
|
|
20230717,174100,3007590700,32500,32500,32500,32500,0
|
|
20230717,174000,3007590700,32500,32500,32500,32500,0
|
|
20230717,173900,3007590700,32500,32500,32500,32500,0
|
|
20230717,173800,3007590700,32500,32500,32500,32500,0
|
|
20230717,173700,3007590700,32500,32500,32500,32500,0
|
|
20230717,173600,3007590700,32500,32500,32500,32500,0
|
|
20230717,173500,3007590700,32500,32500,32500,32500,0
|
|
20230717,173400,3007590700,32500,32500,32500,32500,0
|
|
20230717,173300,3007590700,32500,32500,32500,32500,0
|
|
20230717,173200,3007590700,32500,32500,32500,32500,0
|
|
20230717,173100,3007590700,32500,32500,32500,32500,0
|
|
20230717,173000,3007590700,32500,32500,32500,32500,0
|
|
20230717,172900,3007590700,32500,32500,32500,32500,0
|
|
20230717,172800,3007590700,32500,32500,32500,32500,1850
|
|
20230717,172700,3007590700,32500,32500,32500,32500,0
|
|
20230717,172600,3007590700,32500,32500,32500,32500,0
|
|
20230717,172500,3007590700,32500,32500,32500,32500,0
|
|
20230717,172400,3007590700,32500,32500,32500,32500,0
|
|
20230717,172300,3007590700,32500,32500,32500,32500,0
|
|
20230717,172200,3007590700,32500,32500,32500,32500,0
|
|
20230717,172100,3007590700,32500,32500,32500,32500,0
|
|
20230717,172000,3007590700,32500,32500,32500,32500,0
|
|
20230717,171900,3007590700,32500,32500,32500,32500,0
|
|
20230717,171800,3007590700,32500,32500,32500,32500,0
|
|
20230717,171700,3007590700,32500,32500,32500,32500,0
|
|
20230717,171600,3007590700,32500,32500,32500,32500,0
|
|
20230717,171500,3007590700,32500,32500,32500,32500,0
|
|
20230717,171400,3007590700,32500,32500,32500,32500,0
|
|
20230717,171300,3007590700,32500,32500,32500,32500,0
|
|
20230717,171200,3007590700,32500,32500,32500,32500,0
|
|
20230717,171100,3007590700,32500,32500,32500,32500,0
|
|
20230717,171000,3007590700,32500,32500,32500,32500,0
|
|
20230717,170900,3007590700,32500,32500,32500,32500,0
|
|
20230717,170800,3007590700,32500,32500,32500,32500,0
|
|
20230717,170700,3007590700,32500,32500,32500,32500,0
|
|
20230717,170600,3007590700,32500,32500,32500,32500,0
|
|
20230717,170500,3007590700,32500,32500,32500,32500,0
|
|
20230717,170400,3007590700,32500,32500,32500,32500,0
|
|
20230717,170300,3007590700,32500,32500,32500,32500,0
|
|
20230717,170200,3007590700,32500,32500,32500,32500,0
|
|
20230717,170100,3007590700,32500,32500,32500,32500,0
|
|
20230717,170000,3007590700,32500,32500,32500,32500,0
|
|
20230717,165900,3007590700,32500,32500,32500,32500,0
|
|
20230717,165800,3007590700,32500,32500,32500,32500,1850
|
|
20230717,165700,3007590700,32500,32500,32500,32500,0
|
|
20230717,165600,3007590700,32500,32500,32500,32500,0
|
|
20230717,165500,3007590700,32500,32500,32500,32500,0
|
|
20230717,165400,3007590700,32500,32500,32500,32500,0
|
|
20230717,165300,3007590700,32500,32500,32500,32500,0
|
|
20230717,165200,3007590700,32500,32500,32500,32500,0
|
|
20230717,165100,3007590700,32500,32500,32500,32500,0
|
|
20230717,165000,3007590700,32500,32500,32500,32500,0
|
|
20230717,164900,3007590700,32500,32500,32500,32500,0
|
|
20230717,164800,3007590700,32500,32500,32500,32500,0
|
|
20230717,164700,3007590700,32500,32500,32500,32500,0
|
|
20230717,164600,3007590700,32500,32500,32500,32500,0
|
|
20230717,164500,3007590700,32500,32500,32500,32500,0
|
|
20230717,164400,3007590700,32500,32500,32500,32500,0
|
|
20230717,164300,3007590700,32500,32500,32500,32500,0
|
|
20230717,164200,3007590700,32500,32500,32500,32500,0
|
|
20230717,164100,3007590700,32500,32500,32500,32500,0
|
|
20230717,164000,3007590700,32500,32500,32500,32500,0
|
|
20230717,163900,3007590700,32500,32500,32500,32500,0
|
|
20230717,163800,3007590700,32500,32500,32500,32500,0
|
|
20230717,163700,3007590700,32500,32500,32500,32500,0
|
|
20230717,163600,3007590700,32500,32500,32500,32500,0
|
|
20230717,163500,3007590700,32500,32500,32500,32500,0
|
|
20230717,163400,3007590700,32500,32500,32500,32500,0
|
|
20230717,163300,3007590700,32500,32500,32500,32500,0
|
|
20230717,163200,3007590700,32500,32500,32500,32500,0
|
|
20230717,163100,3007590700,32500,32500,32500,32500,0
|
|
20230717,163000,3007590700,32500,32500,32500,32500,0
|
|
20230717,162900,3007590700,32500,32500,32500,32500,0
|
|
20230717,162800,3007590700,32500,32500,32500,32500,1850
|
|
20230717,162700,3007590700,32500,32500,32500,32500,0
|
|
20230717,162600,3007590700,32500,32500,32500,32500,0
|
|
20230717,162500,3007590700,32500,32500,32500,32500,0
|
|
20230717,162400,3007590700,32500,32500,32500,32500,0
|
|
20230717,162300,3007590700,32500,32500,32500,32500,0
|
|
20230717,162200,3007590700,32500,32500,32500,32500,0
|
|
20230717,162100,3007590700,32500,32500,32500,32500,0
|
|
20230717,162000,3007590700,32500,32500,32500,32500,0
|
|
20230717,161900,3007590700,32500,32500,32500,32500,0
|
|
20230717,161800,3007590700,32500,32500,32500,32500,0
|
|
20230717,161700,3007590700,32500,32500,32500,32500,0
|
|
20230717,161600,3007590700,32500,32500,32500,32500,0
|
|
20230717,161500,3007590700,32500,32500,32500,32500,0
|
|
20230717,161400,3007590700,32500,32500,32500,32500,0
|
|
20230717,161300,3007590700,32500,32500,32500,32500,0
|
|
20230717,161200,3007590700,32500,32500,32500,32500,0
|
|
20230717,161100,3007590700,32500,32500,32500,32500,0
|
|
20230717,161000,3007590700,32500,32500,32500,32500,0
|
|
20230717,160900,3007590700,32500,32500,32500,32500,0
|
|
20230717,160800,3007590700,32500,32500,32500,32500,0
|
|
20230717,160700,3007590700,32500,32500,32500,32500,0
|
|
20230717,160600,3007590700,32500,32500,32500,32500,0
|
|
20230717,160500,3007590700,32500,32500,32500,32500,0
|
|
20230717,160400,3007590700,32500,32500,32500,32500,0
|
|
20230717,160300,3007590700,32500,32500,32500,32500,0
|
|
20230717,160200,3007590700,32500,32500,32500,32500,0
|
|
20230717,160100,3007590700,32500,32500,32500,32500,0
|
|
20230717,160000,3007590700,32500,32500,32500,32500,0
|
|
20230717,155900,3007590700,32500,32500,32500,32500,0
|
|
20230717,155800,3007590700,32500,32500,32500,32500,1850
|
|
20230717,155700,3007590700,32500,32500,32500,32500,0
|
|
20230717,155600,3007590700,32500,32500,32500,32500,0
|
|
20230717,155500,3007590700,32500,32500,32500,32500,0
|
|
20230717,155400,3007590700,32500,32500,32500,32500,0
|
|
20230717,155300,3007590700,32500,32500,32500,32500,0
|
|
20230717,155200,3007590700,32500,32500,32500,32500,0
|
|
20230717,155100,3007590700,32500,32500,32500,32500,0
|
|
20230717,155000,3007590700,32500,32500,32500,32500,0
|
|
20230717,154900,3007590700,32500,32500,32500,32500,0
|
|
20230717,154800,3007590700,32500,32500,32500,32500,0
|
|
20230717,154700,3007590700,32500,32500,32500,32500,0
|
|
20230717,154600,3007590700,32500,32500,32500,32500,0
|
|
20230717,154500,3007590700,32500,32500,32500,32500,0
|
|
20230717,154400,3007590700,32500,32500,32500,32500,0
|
|
20230717,154300,3007590700,32500,32500,32500,32500,0
|
|
20230717,154200,3007590700,32500,32500,32500,32500,0
|
|
20230717,154100,3007590700,32500,32500,32500,32500,0
|
|
20230717,154000,3007590700,32500,32500,32500,32500,0
|
|
20230717,153900,3007590700,32500,32500,32500,32500,0
|
|
20230717,153800,3007590700,32500,32500,32500,32500,0
|
|
20230717,153700,3007590700,32500,32500,32500,32500,0
|
|
20230717,153600,3007590700,32500,32500,32500,32500,0
|
|
20230717,153500,3007590700,32500,32500,32500,32500,0
|
|
20230717,153400,3007590700,32500,32500,32500,32500,0
|
|
20230717,153300,3007590700,32500,32500,32500,32500,0
|
|
20230717,153200,3007590700,32500,32500,32500,32500,0
|
|
20230717,153100,3007590700,32500,32500,32500,32500,0
|
|
20230717,153000,3007590700,32500,32500,32500,32500,1850
|
|
20230717,152900,2947465700,32650,32650,32650,32650,0
|
|
20230717,152800,2947465700,32650,32650,32650,32650,0
|
|
20230717,152700,2947465700,32650,32650,32650,32650,0
|
|
20230717,152600,2947465700,32650,32650,32650,32650,0
|
|
20230717,152500,2947465700,32650,32650,32650,32650,0
|
|
20230717,152400,2947465700,32650,32650,32650,32650,0
|
|
20230717,152300,2947465700,32650,32650,32650,32650,0
|
|
20230717,152200,2947465700,32650,32650,32650,32650,0
|
|
20230717,152100,2947465700,32650,32650,32650,32650,0
|
|
20230717,152000,2947465700,32650,32650,32650,32650,0
|
|
20230717,151900,2947465700,32650,32600,32650,32450,37
|
|
20230717,151800,2946264100,32600,32550,32700,32550,74
|
|
20230717,151700,2943849350,32450,32650,32650,32450,245
|
|
20230717,151600,2935879250,32650,32600,32700,32500,178
|
|
20230717,151500,2930075000,32600,32550,32600,32500,485
|
|
20230717,151400,2914302400,32550,32550,32550,32500,231
|
|
20230717,151300,2906791900,32500,32550,32550,32500,268
|
|
20230717,151200,2898074650,32500,32600,32600,32500,159
|
|
20230717,151100,2892899350,32600,32550,32600,32500,144
|
|
20230717,151000,2888212450,32600,32550,32650,32500,250
|
|
20230717,150900,2880073400,32550,32550,32650,32500,276
|
|
20230717,150800,2871078550,32550,32550,32600,32500,125
|
|
20230717,150700,2867009000,32500,32550,32600,32500,304
|
|
20230717,150600,2857118300,32600,32550,32600,32500,182
|
|
20230717,150500,2851194850,32550,32550,32550,32500,245
|
|
20230717,150400,2843224300,32600,32600,32600,32550,224
|
|
20230717,150300,2835930400,32550,32600,32600,32550,168
|
|
20230717,150200,2830459850,32600,32550,32600,32550,354
|
|
20230717,150100,2818932750,32550,32550,32600,32550,185
|
|
20230717,150000,2812907450,32600,32650,32750,32550,216
|
|
20230717,145900,2805860850,32650,32550,32650,32550,325
|
|
20230717,145800,2795266600,32550,32600,32650,32550,218
|
|
20230717,145700,2788162250,32550,32600,32650,32550,163
|
|
20230717,145600,2782852650,32600,32600,32650,32550,228
|
|
20230717,145500,2775419650,32650,32550,32650,32550,478
|
|
20230717,145400,2759843100,32550,32650,32650,32550,159
|
|
20230717,145300,2754660550,32600,32600,32650,32550,269
|
|
20230717,145200,2745891450,32650,32550,32650,32550,165
|
|
20230717,145100,2740516150,32550,32650,32650,32550,464
|
|
20230717,145000,2725398950,32600,32700,32700,32600,103
|
|
20230717,144900,2722038200,32700,32550,32800,32550,258
|
|
20230717,144800,2713618550,32550,32600,32650,32550,305
|
|
20230717,144700,2703684300,32600,32600,32650,32550,180
|
|
20230717,144600,2697814200,32600,32600,32600,32550,379
|
|
20230717,144500,2685471200,32600,32650,32650,32600,127
|
|
20230717,144400,2681326450,32650,32650,32650,32550,320
|
|
20230717,144300,2670904400,32650,32650,32700,32550,193
|
|
20230717,144200,2664614050,32700,32600,32800,32600,254
|
|
20230717,144100,2656318700,32600,32600,32600,32550,330
|
|
20230717,144000,2645571400,32600,32600,32700,32600,282
|
|
20230717,143900,2636369400,32550,32650,32650,32550,246
|
|
20230717,143800,2628347600,32650,32600,32650,32550,289
|
|
20230717,143700,2618920500,32550,32700,32700,32550,448
|
|
20230717,143600,2604300650,32700,32700,32750,32700,95
|
|
20230717,143500,2601193100,32750,32700,32750,32650,273
|
|
20230717,143400,2592265950,32700,32650,32800,32650,238
|
|
20230717,143300,2584483400,32700,32750,32750,32650,215
|
|
20230717,143200,2577453450,32700,32600,32750,32550,450
|
|
20230717,143100,2562767250,32600,32600,32700,32600,245
|
|
20230717,143000,2554772150,32600,32750,32750,32550,282
|
|
20230717,142900,2545563200,32800,32650,32800,32600,556
|
|
20230717,142800,2527393050,32650,32700,32700,32600,104
|
|
20230717,142700,2523998450,32650,32650,32700,32600,249
|
|
20230717,142600,2515867950,32600,32650,32650,32550,288
|
|
20230717,142500,2506476150,32650,32650,32650,32600,360
|
|
20230717,142400,2494730450,32600,32650,32650,32600,216
|
|
20230717,142300,2487686400,32650,32750,32750,32600,648
|
|
20230717,142200,2466508000,32750,32750,32750,32700,185
|
|
20230717,142100,2460456000,32700,32650,32700,32600,692
|
|
20230717,142000,2437843400,32650,32700,32750,32650,169
|
|
20230717,141900,2432321900,32700,32650,32700,32600,359
|
|
20230717,141800,2420605500,32650,32600,32700,32550,438
|
|
20230717,141700,2406316850,32600,32650,32650,32550,178
|
|
20230717,141600,2400511750,32650,32550,32650,32550,259
|
|
20230717,141500,2392072650,32550,32600,32650,32550,250
|
|
20230717,141400,2383925300,32650,32600,32650,32550,311
|
|
20230717,141300,2373785150,32600,32650,32650,32600,219
|
|
20230717,141200,2366639800,32650,32650,32750,32600,242
|
|
20230717,141100,2358743400,32650,32600,32700,32550,223
|
|
20230717,141000,2351471750,32600,32550,32650,32550,427
|
|
20230717,140900,2337550000,32600,32650,32650,32550,158
|
|
20230717,140800,2332403000,32600,32550,32750,32550,382
|
|
20230717,140700,2319941150,32600,32650,32650,32600,207
|
|
20230717,140600,2313191250,32600,32600,32650,32600,233
|
|
20230717,140500,2305593200,32600,32650,32650,32550,268
|
|
20230717,140400,2296857800,32650,32650,32650,32550,363
|
|
20230717,140300,2285018450,32650,32650,32650,32600,177
|
|
20230717,140200,2279245800,32650,32550,32700,32550,259
|
|
20230717,140100,2270801150,32600,32600,32650,32550,427
|
|
20230717,140000,2256883950,32600,32600,32650,32550,185
|
|
20230717,135900,2250857000,32600,32600,32650,32550,157
|
|
20230717,135800,2245737500,32600,32600,32650,32550,273
|
|
20230717,135700,2236845950,32550,32600,32650,32550,231
|
|
20230717,135600,2229318400,32650,32650,32700,32550,185
|
|
20230717,135500,2223284200,32650,32550,32650,32550,319
|
|
20230717,135400,2212883250,32600,32700,32700,32550,296
|
|
20230717,135300,2203240000,32700,32500,32700,32500,357
|
|
20230717,135200,2191610350,32500,32600,32600,32500,194
|
|
20230717,135100,2185294450,32600,32550,32600,32550,244
|
|
20230717,135000,2177349400,32600,32550,32600,32550,323
|
|
20230717,134900,2166828250,32600,32600,32600,32550,197
|
|
20230717,134800,2160412250,32550,32550,32600,32550,214
|
|
20230717,134700,2153443050,32600,32550,32650,32550,294
|
|
20230717,134600,2143869200,32600,32600,32600,32550,203
|
|
20230717,134500,2137259500,32550,32600,32650,32550,139
|
|
20230717,134400,2132728450,32600,32550,32600,32550,241
|
|
20230717,134300,2124879450,32600,32600,32650,32550,169
|
|
20230717,134200,2119371000,32650,32600,32650,32550,131
|
|
20230717,134100,2115101200,32600,32550,32650,32550,75
|
|
20230717,134000,2112655300,32600,32550,32650,32550,328
|
|
20230717,133900,2101965500,32600,32650,32650,32550,58
|
|
20230717,133800,2100074750,32600,32650,32700,32600,160
|
|
20230717,133700,2094853550,32650,32600,32650,32550,222
|
|
20230717,133600,2087610400,32650,32600,32650,32550,224
|
|
20230717,133500,2080304750,32600,32650,32650,32550,238
|
|
20230717,133400,2072543950,32650,32600,32650,32550,64
|
|
20230717,133300,2070456300,32600,32650,32700,32550,105
|
|
20230717,133200,2067028200,32600,32500,32750,32500,402
|
|
20230717,133100,2053934650,32500,32650,32650,32500,107
|
|
20230717,133000,2050451150,32650,32550,32650,32550,196
|
|
20230717,132900,2044065850,32650,32600,32650,32550,697
|
|
20230717,132800,2021341150,32600,32600,32650,32600,268
|
|
20230717,132700,2012602700,32600,32650,32650,32600,164
|
|
20230717,132600,2007254500,32650,32600,32650,32550,528
|
|
20230717,132500,1990043000,32550,32550,32600,32550,115
|
|
20230717,132400,1986297550,32600,32650,32700,32550,120
|
|
20230717,132300,1982388900,32650,32600,32650,32550,142
|
|
20230717,132200,1977757900,32650,32600,32650,32600,107
|
|
20230717,132100,1974266550,32600,32700,32750,32600,242
|
|
20230717,132000,1966365300,32700,32650,32750,32650,164
|
|
20230717,131900,1961005550,32650,32600,32650,32600,191
|
|
20230717,131800,1954777100,32650,32550,32700,32550,318
|
|
20230717,131700,1944404650,32600,32650,32650,32550,199
|
|
20230717,131600,1937917550,32650,32600,32650,32550,207
|
|
20230717,131500,1931171900,32600,32600,32600,32550,114
|
|
20230717,131400,1927457700,32550,32600,32600,32550,260
|
|
20230717,131300,1918989500,32550,32600,32600,32550,202
|
|
20230717,131200,1912407200,32600,32550,32600,32550,169
|
|
20230717,131100,1906904800,32600,32550,32650,32550,292
|
|
20230717,131000,1897388550,32600,32600,32650,32550,187
|
|
20230717,130900,1891293450,32650,32600,32650,32600,112
|
|
20230717,130800,1887640200,32650,32650,32650,32550,161
|
|
20230717,130700,1882389950,32650,32650,32700,32600,246
|
|
20230717,130600,1874360250,32650,32650,32700,32600,117
|
|
20230717,130500,1870539400,32650,32650,32700,32600,262
|
|
20230717,130400,1861991250,32700,32600,32700,32600,131
|
|
20230717,130300,1857710600,32700,32700,32750,32650,139
|
|
20230717,130200,1853167650,32700,32650,32750,32650,222
|
|
20230717,130100,1845906000,32650,32750,32750,32600,100
|
|
20230717,130000,1842636850,32750,32650,32750,32600,303
|
|
20230717,125900,1832742300,32650,32650,32650,32600,245
|
|
20230717,125800,1824750250,32650,32650,32700,32600,108
|
|
20230717,125700,1821226650,32650,32600,32700,32600,192
|
|
20230717,125600,1814962750,32600,32600,32650,32550,230
|
|
20230717,125500,1807463750,32650,32600,32650,32600,75
|
|
20230717,125400,1805017350,32600,32550,32650,32550,221
|
|
20230717,125300,1797815450,32550,32600,32650,32550,169
|
|
20230717,125200,1792308200,32600,32600,32650,32550,221
|
|
20230717,125100,1785101700,32600,32550,32650,32550,187
|
|
20230717,125000,1779009550,32550,32600,32600,32550,301
|
|
20230717,124900,1769204500,32600,32600,32600,32550,186
|
|
20230717,124800,1763148000,32600,32650,32650,32550,117
|
|
20230717,124700,1759334100,32650,32650,32650,32600,189
|
|
20230717,124600,1753170900,32650,32700,32700,32600,207
|
|
20230717,124500,1746414900,32700,32550,32700,32550,443
|
|
20230717,124400,1731971850,32600,32600,32650,32500,203
|
|
20230717,124300,1725355300,32650,32700,32700,32550,1358
|
|
20230717,124200,1681128750,32700,32600,32700,32550,312
|
|
20230717,124100,1670953950,32600,32650,32650,32600,137
|
|
20230717,124000,1666485650,32650,32600,32650,32550,171
|
|
20230717,123900,1660909500,32600,32650,32650,32550,334
|
|
20230717,123800,1650022300,32600,32650,32650,32600,180
|
|
20230717,123700,1644152450,32650,32650,32700,32600,193
|
|
20230717,123600,1637849900,32650,32650,32700,32650,78
|
|
20230717,123500,1635302500,32650,32700,32700,32600,197
|
|
20230717,123400,1628873600,32700,32650,32700,32600,253
|
|
20230717,123300,1620612750,32650,32700,32700,32600,121
|
|
20230717,123200,1616662100,32700,32700,32750,32650,203
|
|
20230717,123100,1610025800,32650,32750,32750,32650,172
|
|
20230717,123000,1604400850,32700,32650,32750,32650,220
|
|
20230717,122900,1597213800,32600,32650,32700,32600,153
|
|
20230717,122800,1592216300,32650,32650,32700,32600,234
|
|
20230717,122700,1584573450,32650,32700,32700,32600,389
|
|
20230717,122600,1571871950,32750,32700,32800,32700,235
|
|
20230717,122500,1564185950,32650,32650,32700,32600,209
|
|
20230717,122400,1557364800,32650,32700,32750,32600,201
|
|
20230717,122300,1550798950,32700,32750,32750,32650,101
|
|
20230717,122200,1547499200,32750,32700,32750,32700,98
|
|
20230717,122100,1544294200,32700,32650,32700,32650,165
|
|
20230717,122000,1538903100,32650,32700,32800,32650,206
|
|
20230717,121900,1532161400,32700,32700,32750,32650,170
|
|
20230717,121800,1526602500,32700,32750,32800,32700,163
|
|
20230717,121700,1521268400,32750,32800,32850,32650,176
|
|
20230717,121600,1515503300,32850,32750,32850,32650,185
|
|
20230717,121500,1509454500,32750,32750,32750,32650,135
|
|
20230717,121400,1505039150,32700,32750,32750,32700,85
|
|
20230717,121300,1502259300,32700,32750,32800,32650,335
|
|
20230717,121200,1491287350,32750,32650,32800,32650,106
|
|
20230717,121100,1487820500,32650,32700,32750,32650,200
|
|
20230717,121000,1481287700,32700,32750,32750,32650,137
|
|
20230717,120900,1476807000,32700,32650,32750,32600,240
|
|
20230717,120800,1468969850,32600,32700,32700,32600,189
|
|
20230717,120700,1462803550,32750,32600,32750,32600,269
|
|
20230717,120600,1454028350,32600,32700,32700,32550,192
|
|
20230717,120500,1447762450,32750,32650,32750,32550,294
|
|
20230717,120400,1438168250,32650,32650,32700,32600,91
|
|
20230717,120300,1435198750,32600,32600,32700,32600,267
|
|
20230717,120200,1426489000,32600,32650,32700,32600,227
|
|
20230717,120100,1419079800,32650,32600,32650,32550,218
|
|
20230717,120000,1411970050,32650,32650,32650,32550,125
|
|
20230717,115900,1407892400,32600,32700,32750,32600,222
|
|
20230717,115800,1400641550,32750,32550,32750,32550,196
|
|
20230717,115700,1394245500,32550,32650,32650,32550,187
|
|
20230717,115600,1388149900,32650,32650,32700,32650,104
|
|
20230717,115500,1384752800,32650,32600,32700,32600,227
|
|
20230717,115400,1377342300,32600,32600,32650,32600,170
|
|
20230717,115300,1371799850,32550,32600,32600,32550,218
|
|
20230717,115200,1364698050,32600,32600,32600,32550,201
|
|
20230717,115100,1358152600,32600,32600,32600,32550,255
|
|
20230717,115000,1349846700,32600,32600,32600,32550,212
|
|
20230717,114900,1342941400,32600,32600,32650,32550,135
|
|
20230717,114800,1338540400,32600,32650,32650,32600,153
|
|
20230717,114700,1333551200,32650,32650,32700,32600,228
|
|
20230717,114600,1326107650,32650,32600,32700,32550,295
|
|
20230717,114500,1316482050,32600,32600,32650,32550,223
|
|
20230717,114400,1309215000,32650,32650,32700,32600,124
|
|
20230717,114300,1305167750,32700,32700,32700,32600,224
|
|
20230717,114200,1297853800,32650,32650,32700,32650,66
|
|
20230717,114100,1295698300,32650,32600,32700,32600,147
|
|
20230717,114000,1290901950,32650,32600,32650,32550,284
|
|
20230717,113900,1281639650,32650,32600,32700,32600,130
|
|
20230717,113800,1277398000,32550,32600,32650,32550,193
|
|
20230717,113700,1271106250,32600,32650,32650,32600,277
|
|
20230717,113600,1262071250,32600,32650,32650,32600,169
|
|
20230717,113500,1256558100,32650,32700,32700,32600,174
|
|
20230717,113400,1250875700,32700,32650,32700,32600,193
|
|
20230717,113300,1244575350,32650,32700,32700,32600,152
|
|
20230717,113200,1239613800,32700,32650,32700,32600,209
|
|
20230717,113100,1232788900,32650,32650,32700,32600,240
|
|
20230717,113000,1224955600,32650,32650,32750,32600,304
|
|
20230717,112900,1215023150,32650,32650,32700,32600,272
|
|
20230717,112800,1206136300,32700,32600,32800,32600,908
|
|
20230717,112700,1176413050,32650,32700,32700,32600,178
|
|
20230717,112600,1170604550,32700,32700,32750,32650,225
|
|
20230717,112500,1163253000,32700,32650,32750,32650,224
|
|
20230717,112400,1155928250,32650,32650,32700,32600,226
|
|
20230717,112300,1148550900,32650,32650,32700,32600,171
|
|
20230717,112200,1142965350,32700,32650,32700,32600,98
|
|
20230717,112100,1139764000,32600,32600,32650,32550,425
|
|
20230717,112000,1125905700,32650,32650,32650,32600,115
|
|
20230717,111900,1122154100,32600,32650,32650,32600,182
|
|
20230717,111800,1116219250,32650,32600,32700,32550,262
|
|
20230717,111700,1107680550,32600,32650,32650,32550,202
|
|
20230717,111600,1101096550,32650,32650,32750,32600,231
|
|
20230717,111500,1093561500,32700,32600,32800,32600,172
|
|
20230717,111400,1087945750,32600,32700,32700,32600,145
|
|
20230717,111300,1083217400,32700,32600,32700,32600,285
|
|
20230717,111200,1073911900,32650,32600,32650,32600,197
|
|
20230717,111100,1067489000,32600,32650,32650,32600,57
|
|
20230717,111000,1065629150,32600,32650,32700,32600,339
|
|
20230717,110900,1054554000,32700,32650,32750,32650,84
|
|
20230717,110800,1051809850,32700,32700,32750,32650,137
|
|
20230717,110700,1047330350,32700,32750,32750,32650,187
|
|
20230717,110600,1041212900,32750,32700,32750,32600,154
|
|
20230717,110500,1036179500,32650,32750,32750,32600,237
|
|
20230717,110400,1028439300,32750,32700,32800,32650,201
|
|
20230717,110300,1021866100,32650,32700,32700,32650,133
|
|
20230717,110200,1017522950,32700,32700,32700,32650,186
|
|
20230717,110100,1011447550,32700,32650,32800,32650,141
|
|
20230717,110000,1006838400,32650,32650,32700,32600,136
|
|
20230717,105900,1002401700,32600,32700,32700,32600,152
|
|
20230717,105800,997442350,32700,32650,32750,32650,227
|
|
20230717,105700,990021400,32600,32700,32700,32600,152
|
|
20230717,105600,985062850,32700,32700,32700,32600,145
|
|
20230717,105500,980329450,32700,32600,32700,32600,555
|
|
20230717,105400,962228200,32650,32650,32700,32600,354
|
|
20230717,105300,950682700,32650,32650,32700,32600,158
|
|
20230717,105200,945526050,32650,32600,32650,32600,616
|
|
20230717,105100,925423700,32600,32650,32650,32550,335
|
|
20230717,105000,914499900,32650,32600,32750,32600,75
|
|
20230717,104900,912053350,32650,32600,32700,32600,205
|
|
20230717,104800,905363800,32650,32600,32700,32550,75
|
|
20230717,104700,902918300,32600,32650,32700,32600,136
|
|
20230717,104600,898477600,32650,32750,32750,32600,269
|
|
20230717,104500,889696800,32750,32600,32750,32550,173
|
|
20230717,104400,884055050,32600,32500,32600,32500,151
|
|
20230717,104300,879140000,32500,32600,32600,32500,160
|
|
20230717,104200,873930300,32600,32550,32650,32550,257
|
|
20230717,104100,865558850,32600,32500,32650,32500,211
|
|
20230717,104000,858688650,32550,32600,32650,32550,142
|
|
20230717,103900,854064600,32600,32600,32600,32550,357
|
|
20230717,103800,842433900,32600,32600,32600,32550,97
|
|
20230717,103700,839275350,32600,32700,32700,32550,128
|
|
20230717,103600,835103600,32650,32600,32700,32600,106
|
|
20230717,103500,831646800,32700,32600,32750,32550,190
|
|
20230717,103400,825457300,32600,32600,32650,32550,121
|
|
20230717,103300,821514500,32600,32600,32600,32550,203
|
|
20230717,103200,814904900,32600,32550,32600,32550,231
|
|
20230717,103100,807384150,32550,32550,32600,32550,46
|
|
20230717,103000,805886000,32600,32550,32600,32500,180
|
|
20230717,102900,800027000,32600,32600,32650,32550,173
|
|
20230717,102800,794394050,32600,32600,32600,32550,134
|
|
20230717,102700,790031550,32600,32550,32600,32550,161
|
|
20230717,102600,784789450,32600,32550,32600,32550,198
|
|
20230717,102500,778342300,32600,32550,32650,32550,256
|
|
20230717,102400,770003050,32550,32650,32700,32550,132
|
|
20230717,102300,765700900,32700,32650,32750,32550,483
|
|
20230717,102200,749940900,32650,32700,32850,32600,127
|
|
20230717,102100,745791600,32700,32600,32700,32550,309
|
|
20230717,102000,735718100,32600,32650,32650,32600,200
|
|
20230717,101900,729196850,32650,32600,32700,32600,133
|
|
20230717,101800,724859400,32650,32650,32650,32600,129
|
|
20230717,101700,720650250,32600,32700,32700,32600,101
|
|
20230717,101600,717354900,32700,32700,32750,32600,235
|
|
20230717,101500,709688900,32800,32600,32800,32600,141
|
|
20230717,101400,705085650,32600,32650,32650,32600,261
|
|
20230717,101300,696567550,32650,32650,32750,32600,420
|
|
20230717,101200,682856400,32650,32700,32750,32650,78
|
|
20230717,101100,680307550,32700,32800,32800,32650,120
|
|
20230717,101000,676379400,32750,32800,32900,32750,95
|
|
20230717,100900,673264000,32800,32800,32800,32700,124
|
|
20230717,100800,669205250,32800,32650,32850,32650,157
|
|
20230717,100700,664073200,32700,32700,32750,32650,179
|
|
20230717,100600,658223850,32650,32650,32700,32650,162
|
|
20230717,100500,652932550,32700,32700,32750,32650,97
|
|
20230717,100400,649764700,32700,32700,32700,32650,126
|
|
20230717,100300,645649550,32700,32700,32700,32650,80
|
|
20230717,100200,643035650,32650,32750,32750,32650,133
|
|
20230717,100100,638684150,32800,32900,32900,32750,99
|
|
20230717,100000,635432600,32900,32700,32900,32600,259
|
|
20230717,095900,626959650,32700,32600,32700,32600,456
|
|
20230717,095800,612056800,32600,32550,32600,32500,348
|
|
20230717,095700,600719550,32500,32500,32550,32450,243
|
|
20230717,095600,592823050,32500,32500,32550,32500,101
|
|
20230717,095500,589539850,32500,32500,32550,32500,71
|
|
20230717,095400,587232000,32500,32500,32550,32500,378
|
|
20230717,095300,574946850,32550,32500,32550,32500,207
|
|
20230717,095200,568216800,32500,32600,32600,32500,51
|
|
20230717,095100,566558300,32600,32500,32600,32450,2152
|
|
20230717,095000,496513550,32550,32500,32550,32500,104
|
|
20230717,094900,493132850,32500,32500,32550,32500,190
|
|
20230717,094800,486955800,32500,32550,32550,32500,191
|
|
20230717,094700,480740550,32500,32550,32550,32500,217
|
|
20230717,094600,473681500,32550,32550,32600,32550,218
|
|
20230717,094500,466585450,32600,32550,32600,32550,154
|
|
20230717,094400,461571250,32550,32600,32600,32550,53
|
|
20230717,094300,459845900,32600,32550,32600,32550,138
|
|
20230717,094200,455353650,32600,32550,32650,32550,105
|
|
20230717,094100,451933850,32650,32550,32650,32550,126
|
|
20230717,094000,447822350,32550,32600,32600,32500,415
|
|
20230717,093900,434324300,32550,32600,32600,32500,185
|
|
20230717,093800,428305500,32600,32600,32600,32500,139
|
|
20230717,093700,423780600,32600,32600,32650,32500,93
|
|
20230717,093600,420748800,32600,32550,32650,32500,296
|
|
20230717,093500,411119600,32550,32700,32700,32550,180
|
|
20230717,093400,405251200,32700,32650,32700,32600,34
|
|
20230717,093300,404141850,32600,32650,32700,32600,260
|
|
20230717,093200,395654850,32650,32750,32750,32600,543
|
|
20230717,093100,377921350,32700,32750,32750,32700,113
|
|
20230717,093000,374225450,32650,32750,32750,32650,553
|
|
20230717,092900,356159450,32750,32800,32850,32750,537
|
|
20230717,092800,338556100,32800,32750,32900,32750,341
|
|
20230717,092700,327364050,32700,32650,32750,32650,201
|
|
20230717,092600,320785450,32650,32600,32700,32600,256
|
|
20230717,092500,312433150,32600,32700,32750,32600,201
|
|
20230717,092400,305876550,32750,32950,32950,32650,701
|
|
20230717,092300,282902050,32950,33000,33050,32950,144
|
|
20230717,092200,278150000,33000,33000,33000,33000,108
|
|
20230717,092100,274586000,32950,33050,33050,32950,99
|
|
20230717,092000,271316450,33100,33100,33100,33050,54
|
|
20230717,091900,269529150,33050,32900,33050,32900,755
|
|
20230717,091800,244609000,33000,33000,33000,33000,86
|
|
20230717,091700,241771000,33000,32900,33000,32900,100
|
|
20230717,091600,238475450,32950,32850,32950,32750,385
|
|
20230717,091500,225841350,32850,32850,32850,32850,34
|
|
20230717,091400,224724450,32850,32850,32850,32850,4
|
|
20230717,091300,224593050,32850,32650,32900,32650,157
|
|
20230717,091200,219457300,32650,32600,32700,32600,54
|
|
20230717,091100,217695000,32400,32600,32650,32400,814
|
|
20230717,091000,191262350,32550,32650,32650,32500,1071
|
|
20230717,090900,156436350,32700,32700,32700,32700,1
|
|
20230717,090800,156403650,32550,32600,32600,32500,1054
|
|
20230717,090700,122078950,32600,32800,32800,32600,1584
|
|
20230717,090600,70349700,32750,32800,32850,32750,489
|
|
20230717,090500,54324950,32700,32800,32800,32700,111
|
|
20230717,090400,50689400,32800,32850,32850,32800,23
|
|
20230717,090300,49934050,32850,33000,33000,32850,885
|
|
20230717,090200,20794900,33000,33050,33050,33000,27
|
|
20230717,090100,19903750,33250,33250,33250,33250,17
|
|
20230717,090000,19338500,33250,33000,33250,33000,585
|