664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200100,4174217750,34500,34500,34500,34500,1162
|
|
20230718,200000,4174217750,34500,34500,34500,34500,0
|
|
20230718,195900,4174217750,34500,34500,34500,34500,0
|
|
20230718,195800,4174217750,34500,34500,34500,34500,0
|
|
20230718,195700,4174217750,34500,34500,34500,34500,0
|
|
20230718,195600,4174217750,34500,34500,34500,34500,0
|
|
20230718,195500,4174217750,34500,34500,34500,34500,0
|
|
20230718,195400,4174217750,34500,34500,34500,34500,0
|
|
20230718,195300,4174217750,34500,34500,34500,34500,0
|
|
20230718,195200,4174217750,34500,34500,34500,34500,0
|
|
20230718,195100,4174217750,34500,34500,34500,34500,0
|
|
20230718,195000,4174217750,34500,34500,34500,34500,0
|
|
20230718,194900,4174217750,34500,34500,34500,34500,0
|
|
20230718,194800,4174217750,34500,34500,34500,34500,0
|
|
20230718,194700,4174217750,34500,34500,34500,34500,0
|
|
20230718,194600,4174217750,34500,34500,34500,34500,0
|
|
20230718,194500,4174217750,34500,34500,34500,34500,0
|
|
20230718,194400,4174217750,34500,34500,34500,34500,0
|
|
20230718,194300,4174217750,34500,34500,34500,34500,0
|
|
20230718,194200,4174217750,34500,34500,34500,34500,0
|
|
20230718,194100,4174217750,34500,34500,34500,34500,0
|
|
20230718,194000,4174217750,34500,34500,34500,34500,0
|
|
20230718,193900,4174217750,34500,34500,34500,34500,0
|
|
20230718,193800,4174217750,34500,34500,34500,34500,0
|
|
20230718,193700,4174217750,34500,34500,34500,34500,0
|
|
20230718,193600,4174217750,34500,34500,34500,34500,0
|
|
20230718,193500,4174217750,34500,34500,34500,34500,0
|
|
20230718,193400,4174217750,34500,34500,34500,34500,0
|
|
20230718,193300,4174217750,34500,34500,34500,34500,0
|
|
20230718,193200,4174217750,34500,34500,34500,34500,0
|
|
20230718,193100,4174217750,34500,34500,34500,34500,1162
|
|
20230718,193000,4174217750,34500,34500,34500,34500,0
|
|
20230718,192900,4174217750,34500,34500,34500,34500,0
|
|
20230718,192800,4174217750,34500,34500,34500,34500,0
|
|
20230718,192700,4174217750,34500,34500,34500,34500,0
|
|
20230718,192600,4174217750,34500,34500,34500,34500,0
|
|
20230718,192500,4174217750,34500,34500,34500,34500,0
|
|
20230718,192400,4174217750,34500,34500,34500,34500,0
|
|
20230718,192300,4174217750,34500,34500,34500,34500,0
|
|
20230718,192200,4174217750,34500,34500,34500,34500,0
|
|
20230718,192100,4174217750,34500,34500,34500,34500,0
|
|
20230718,192000,4174217750,34500,34500,34500,34500,0
|
|
20230718,191900,4174217750,34500,34500,34500,34500,0
|
|
20230718,191800,4174217750,34500,34500,34500,34500,0
|
|
20230718,191700,4174217750,34500,34500,34500,34500,0
|
|
20230718,191600,4174217750,34500,34500,34500,34500,0
|
|
20230718,191500,4174217750,34500,34500,34500,34500,0
|
|
20230718,191400,4174217750,34500,34500,34500,34500,0
|
|
20230718,191300,4174217750,34500,34500,34500,34500,0
|
|
20230718,191200,4174217750,34500,34500,34500,34500,0
|
|
20230718,191100,4174217750,34500,34500,34500,34500,0
|
|
20230718,191000,4174217750,34500,34500,34500,34500,0
|
|
20230718,190900,4174217750,34500,34500,34500,34500,0
|
|
20230718,190800,4174217750,34500,34500,34500,34500,0
|
|
20230718,190700,4174217750,34500,34500,34500,34500,0
|
|
20230718,190600,4174217750,34500,34500,34500,34500,0
|
|
20230718,190500,4174217750,34500,34500,34500,34500,0
|
|
20230718,190400,4174217750,34500,34500,34500,34500,0
|
|
20230718,190300,4174217750,34500,34500,34500,34500,0
|
|
20230718,190200,4174217750,34500,34500,34500,34500,0
|
|
20230718,190100,4174217750,34500,34500,34500,34500,1162
|
|
20230718,190000,4174217750,34500,34500,34500,34500,0
|
|
20230718,185900,4174217750,34500,34500,34500,34500,0
|
|
20230718,185800,4174217750,34500,34500,34500,34500,0
|
|
20230718,185700,4174217750,34500,34500,34500,34500,0
|
|
20230718,185600,4174217750,34500,34500,34500,34500,0
|
|
20230718,185500,4174217750,34500,34500,34500,34500,0
|
|
20230718,185400,4174217750,34500,34500,34500,34500,0
|
|
20230718,185300,4174217750,34500,34500,34500,34500,0
|
|
20230718,185200,4174217750,34500,34500,34500,34500,0
|
|
20230718,185100,4174217750,34500,34500,34500,34500,0
|
|
20230718,185000,4174217750,34500,34500,34500,34500,0
|
|
20230718,184900,4174217750,34500,34500,34500,34500,0
|
|
20230718,184800,4174217750,34500,34500,34500,34500,0
|
|
20230718,184700,4174217750,34500,34500,34500,34500,0
|
|
20230718,184600,4174217750,34500,34500,34500,34500,0
|
|
20230718,184500,4174217750,34500,34500,34500,34500,0
|
|
20230718,184400,4174217750,34500,34500,34500,34500,0
|
|
20230718,184300,4174217750,34500,34500,34500,34500,0
|
|
20230718,184200,4174217750,34500,34500,34500,34500,0
|
|
20230718,184100,4174217750,34500,34500,34500,34500,0
|
|
20230718,184000,4174217750,34500,34500,34500,34500,0
|
|
20230718,183900,4174217750,34500,34500,34500,34500,0
|
|
20230718,183800,4174217750,34500,34500,34500,34500,0
|
|
20230718,183700,4174217750,34500,34500,34500,34500,0
|
|
20230718,183600,4174217750,34500,34500,34500,34500,0
|
|
20230718,183500,4174217750,34500,34500,34500,34500,0
|
|
20230718,183400,4174217750,34500,34500,34500,34500,0
|
|
20230718,183300,4174217750,34500,34500,34500,34500,0
|
|
20230718,183200,4174217750,34500,34500,34500,34500,0
|
|
20230718,183100,4174217750,34500,34500,34500,34500,1162
|
|
20230718,183000,4174217750,34500,34500,34500,34500,0
|
|
20230718,182900,4174217750,34500,34500,34500,34500,0
|
|
20230718,182800,4174217750,34500,34500,34500,34500,0
|
|
20230718,182700,4174217750,34500,34500,34500,34500,0
|
|
20230718,182600,4174217750,34500,34500,34500,34500,0
|
|
20230718,182500,4174217750,34500,34500,34500,34500,0
|
|
20230718,182400,4174217750,34500,34500,34500,34500,0
|
|
20230718,182300,4174217750,34500,34500,34500,34500,0
|
|
20230718,182200,4174217750,34500,34500,34500,34500,0
|
|
20230718,182100,4174217750,34500,34500,34500,34500,0
|
|
20230718,182000,4174217750,34500,34500,34500,34500,0
|
|
20230718,181900,4174217750,34500,34500,34500,34500,0
|
|
20230718,181800,4174217750,34500,34500,34500,34500,0
|
|
20230718,181700,4174217750,34500,34500,34500,34500,0
|
|
20230718,181600,4174217750,34500,34500,34500,34500,0
|
|
20230718,181500,4174217750,34500,34500,34500,34500,0
|
|
20230718,181400,4174217750,34500,34500,34500,34500,0
|
|
20230718,181300,4174217750,34500,34500,34500,34500,0
|
|
20230718,181200,4174217750,34500,34500,34500,34500,0
|
|
20230718,181100,4174217750,34500,34500,34500,34500,0
|
|
20230718,181000,4174217750,34500,34500,34500,34500,0
|
|
20230718,180900,4174217750,34500,34500,34500,34500,0
|
|
20230718,180800,4174217750,34500,34500,34500,34500,0
|
|
20230718,180700,4174217750,34500,34500,34500,34500,0
|
|
20230718,180600,4174217750,34500,34500,34500,34500,0
|
|
20230718,180500,4174217750,34500,34500,34500,34500,0
|
|
20230718,180400,4174217750,34500,34500,34500,34500,0
|
|
20230718,180300,4174217750,34500,34500,34500,34500,0
|
|
20230718,180200,4174217750,34500,34500,34500,34500,0
|
|
20230718,180100,4174217750,34500,34500,34500,34500,1162
|
|
20230718,180000,4174217750,34500,34500,34500,34500,0
|
|
20230718,175900,4174217750,34500,34500,34500,34500,0
|
|
20230718,175800,4174217750,34500,34500,34500,34500,0
|
|
20230718,175700,4174217750,34500,34500,34500,34500,0
|
|
20230718,175600,4174217750,34500,34500,34500,34500,0
|
|
20230718,175500,4174217750,34500,34500,34500,34500,0
|
|
20230718,175400,4174217750,34500,34500,34500,34500,0
|
|
20230718,175300,4174217750,34500,34500,34500,34500,0
|
|
20230718,175200,4174217750,34500,34500,34500,34500,0
|
|
20230718,175100,4174217750,34500,34500,34500,34500,0
|
|
20230718,175000,4174217750,34500,34500,34500,34500,0
|
|
20230718,174900,4174217750,34500,34500,34500,34500,0
|
|
20230718,174800,4174217750,34500,34500,34500,34500,0
|
|
20230718,174700,4174217750,34500,34500,34500,34500,0
|
|
20230718,174600,4174217750,34500,34500,34500,34500,0
|
|
20230718,174500,4174217750,34500,34500,34500,34500,0
|
|
20230718,174400,4174217750,34500,34500,34500,34500,0
|
|
20230718,174300,4174217750,34500,34500,34500,34500,0
|
|
20230718,174200,4174217750,34500,34500,34500,34500,0
|
|
20230718,174100,4174217750,34500,34500,34500,34500,0
|
|
20230718,174000,4174217750,34500,34500,34500,34500,0
|
|
20230718,173900,4174217750,34500,34500,34500,34500,0
|
|
20230718,173800,4174217750,34500,34500,34500,34500,0
|
|
20230718,173700,4174217750,34500,34500,34500,34500,0
|
|
20230718,173600,4174217750,34500,34500,34500,34500,0
|
|
20230718,173500,4174217750,34500,34500,34500,34500,0
|
|
20230718,173400,4174217750,34500,34500,34500,34500,0
|
|
20230718,173300,4174217750,34500,34500,34500,34500,0
|
|
20230718,173200,4174217750,34500,34500,34500,34500,0
|
|
20230718,173100,4174217750,34500,34500,34500,34500,1162
|
|
20230718,173000,4174217750,34500,34500,34500,34500,0
|
|
20230718,172900,4174217750,34500,34500,34500,34500,0
|
|
20230718,172800,4174217750,34500,34500,34500,34500,0
|
|
20230718,172700,4174217750,34500,34500,34500,34500,0
|
|
20230718,172600,4174217750,34500,34500,34500,34500,0
|
|
20230718,172500,4174217750,34500,34500,34500,34500,0
|
|
20230718,172400,4174217750,34500,34500,34500,34500,0
|
|
20230718,172300,4174217750,34500,34500,34500,34500,0
|
|
20230718,172200,4174217750,34500,34500,34500,34500,0
|
|
20230718,172100,4174217750,34500,34500,34500,34500,0
|
|
20230718,172000,4174217750,34500,34500,34500,34500,0
|
|
20230718,171900,4174217750,34500,34500,34500,34500,0
|
|
20230718,171800,4174217750,34500,34500,34500,34500,0
|
|
20230718,171700,4174217750,34500,34500,34500,34500,0
|
|
20230718,171600,4174217750,34500,34500,34500,34500,0
|
|
20230718,171500,4174217750,34500,34500,34500,34500,0
|
|
20230718,171400,4174217750,34500,34500,34500,34500,0
|
|
20230718,171300,4174217750,34500,34500,34500,34500,0
|
|
20230718,171200,4174217750,34500,34500,34500,34500,0
|
|
20230718,171100,4174217750,34500,34500,34500,34500,0
|
|
20230718,171000,4174217750,34500,34500,34500,34500,0
|
|
20230718,170900,4174217750,34500,34500,34500,34500,0
|
|
20230718,170800,4174217750,34500,34500,34500,34500,0
|
|
20230718,170700,4174217750,34500,34500,34500,34500,0
|
|
20230718,170600,4174217750,34500,34500,34500,34500,0
|
|
20230718,170500,4174217750,34500,34500,34500,34500,0
|
|
20230718,170400,4174217750,34500,34500,34500,34500,0
|
|
20230718,170300,4174217750,34500,34500,34500,34500,0
|
|
20230718,170200,4174217750,34500,34500,34500,34500,0
|
|
20230718,170100,4174217750,34500,34500,34500,34500,1162
|
|
20230718,170000,4174217750,34500,34500,34500,34500,0
|
|
20230718,165900,4174217750,34500,34500,34500,34500,0
|
|
20230718,165800,4174217750,34500,34500,34500,34500,0
|
|
20230718,165700,4174217750,34500,34500,34500,34500,0
|
|
20230718,165600,4174217750,34500,34500,34500,34500,0
|
|
20230718,165500,4174217750,34500,34500,34500,34500,0
|
|
20230718,165400,4174217750,34500,34500,34500,34500,0
|
|
20230718,165300,4174217750,34500,34500,34500,34500,0
|
|
20230718,165200,4174217750,34500,34500,34500,34500,0
|
|
20230718,165100,4174217750,34500,34500,34500,34500,0
|
|
20230718,165000,4174217750,34500,34500,34500,34500,0
|
|
20230718,164900,4174217750,34500,34500,34500,34500,0
|
|
20230718,164800,4174217750,34500,34500,34500,34500,0
|
|
20230718,164700,4174217750,34500,34500,34500,34500,0
|
|
20230718,164600,4174217750,34500,34500,34500,34500,0
|
|
20230718,164500,4174217750,34500,34500,34500,34500,0
|
|
20230718,164400,4174217750,34500,34500,34500,34500,0
|
|
20230718,164300,4174217750,34500,34500,34500,34500,0
|
|
20230718,164200,4174217750,34500,34500,34500,34500,0
|
|
20230718,164100,4174217750,34500,34500,34500,34500,0
|
|
20230718,164000,4174217750,34500,34500,34500,34500,0
|
|
20230718,163900,4174217750,34500,34500,34500,34500,0
|
|
20230718,163800,4174217750,34500,34500,34500,34500,0
|
|
20230718,163700,4174217750,34500,34500,34500,34500,0
|
|
20230718,163600,4174217750,34500,34500,34500,34500,0
|
|
20230718,163500,4174217750,34500,34500,34500,34500,0
|
|
20230718,163400,4174217750,34500,34500,34500,34500,0
|
|
20230718,163300,4174217750,34500,34500,34500,34500,0
|
|
20230718,163200,4174217750,34500,34500,34500,34500,0
|
|
20230718,163100,4174217750,34500,34500,34500,34500,1162
|
|
20230718,163000,4174217750,34500,34500,34500,34500,0
|
|
20230718,162900,4174217750,34500,34500,34500,34500,0
|
|
20230718,162800,4174217750,34500,34500,34500,34500,0
|
|
20230718,162700,4174217750,34500,34500,34500,34500,0
|
|
20230718,162600,4174217750,34500,34500,34500,34500,0
|
|
20230718,162500,4174217750,34500,34500,34500,34500,0
|
|
20230718,162400,4174217750,34500,34500,34500,34500,0
|
|
20230718,162300,4174217750,34500,34500,34500,34500,0
|
|
20230718,162200,4174217750,34500,34500,34500,34500,0
|
|
20230718,162100,4174217750,34500,34500,34500,34500,0
|
|
20230718,162000,4174217750,34500,34500,34500,34500,0
|
|
20230718,161900,4174217750,34500,34500,34500,34500,0
|
|
20230718,161800,4174217750,34500,34500,34500,34500,0
|
|
20230718,161700,4174217750,34500,34500,34500,34500,0
|
|
20230718,161600,4174217750,34500,34500,34500,34500,0
|
|
20230718,161500,4174217750,34500,34500,34500,34500,0
|
|
20230718,161400,4174217750,34500,34500,34500,34500,0
|
|
20230718,161300,4174217750,34500,34500,34500,34500,0
|
|
20230718,161200,4174217750,34500,34500,34500,34500,0
|
|
20230718,161100,4174217750,34500,34500,34500,34500,0
|
|
20230718,161000,4174217750,34500,34500,34500,34500,0
|
|
20230718,160900,4174217750,34500,34500,34500,34500,0
|
|
20230718,160800,4174217750,34500,34500,34500,34500,0
|
|
20230718,160700,4174217750,34500,34500,34500,34500,0
|
|
20230718,160600,4174217750,34500,34500,34500,34500,0
|
|
20230718,160500,4174217750,34500,34500,34500,34500,0
|
|
20230718,160400,4174217750,34500,34500,34500,34500,0
|
|
20230718,160300,4174217750,34500,34500,34500,34500,0
|
|
20230718,160200,4174217750,34500,34500,34500,34500,0
|
|
20230718,160100,4174217750,34500,34500,34500,34500,1162
|
|
20230718,160000,4174217750,34500,34500,34500,34500,0
|
|
20230718,155900,4174217750,34500,34500,34500,34500,0
|
|
20230718,155800,4174217750,34500,34500,34500,34500,0
|
|
20230718,155700,4174217750,34500,34500,34500,34500,0
|
|
20230718,155600,4174217750,34500,34500,34500,34500,0
|
|
20230718,155500,4174217750,34500,34500,34500,34500,0
|
|
20230718,155400,4174217750,34500,34500,34500,34500,0
|
|
20230718,155300,4174217750,34500,34500,34500,34500,0
|
|
20230718,155200,4174217750,34500,34500,34500,34500,0
|
|
20230718,155100,4174217750,34500,34500,34500,34500,0
|
|
20230718,155000,4174217750,34500,34500,34500,34500,0
|
|
20230718,154900,4174217750,34500,34500,34500,34500,0
|
|
20230718,154800,4174217750,34500,34500,34500,34500,0
|
|
20230718,154700,4174217750,34500,34500,34500,34500,0
|
|
20230718,154600,4174217750,34500,34500,34500,34500,0
|
|
20230718,154500,4174217750,34500,34500,34500,34500,0
|
|
20230718,154400,4174217750,34500,34500,34500,34500,0
|
|
20230718,154300,4174217750,34500,34500,34500,34500,0
|
|
20230718,154200,4174217750,34500,34500,34500,34500,0
|
|
20230718,154100,4174217750,34500,34500,34500,34500,0
|
|
20230718,154000,4174217750,34500,34500,34500,34500,0
|
|
20230718,153900,4174217750,34500,34500,34500,34500,0
|
|
20230718,153800,4174217750,34500,34500,34500,34500,0
|
|
20230718,153700,4174217750,34500,34500,34500,34500,0
|
|
20230718,153600,4174217750,34500,34500,34500,34500,0
|
|
20230718,153500,4174217750,34500,34500,34500,34500,0
|
|
20230718,153400,4174217750,34500,34500,34500,34500,0
|
|
20230718,153300,4174217750,34500,34500,34500,34500,0
|
|
20230718,153200,4174217750,34500,34500,34500,34500,0
|
|
20230718,153100,4174217750,34500,34500,34500,34500,1162
|
|
20230718,153000,4174217750,34500,34500,34500,34500,1162
|
|
20230718,152900,4134128750,34700,34700,34700,34700,0
|
|
20230718,152800,4134128750,34700,34700,34700,34700,0
|
|
20230718,152700,4134128750,34700,34700,34700,34700,0
|
|
20230718,152600,4134128750,34700,34700,34700,34700,0
|
|
20230718,152500,4134128750,34700,34700,34700,34700,0
|
|
20230718,152400,4134128750,34700,34700,34700,34700,0
|
|
20230718,152300,4134128750,34700,34700,34700,34700,0
|
|
20230718,152200,4134128750,34700,34700,34700,34700,0
|
|
20230718,152100,4134128750,34700,34700,34700,34700,0
|
|
20230718,152000,4134128750,34700,34700,34700,34700,0
|
|
20230718,151900,4134128750,34700,34700,34700,34700,95
|
|
20230718,151800,4130832250,34700,34700,34700,34700,88
|
|
20230718,151700,4127778650,34650,34550,34650,34550,366
|
|
20230718,151600,4115098600,34650,34500,34650,34500,78
|
|
20230718,151500,4112399850,34650,34600,34650,34550,490
|
|
20230718,151400,4095448000,34600,34550,34600,34550,82
|
|
20230718,151300,4092611800,34500,34600,34600,34450,48
|
|
20230718,151200,4090952950,34600,34600,34600,34550,348
|
|
20230718,151100,4078921900,34550,34550,34600,34550,201
|
|
20230718,151000,4071971700,34600,34550,34600,34450,64
|
|
20230718,150900,4069760800,34550,34500,34550,34500,215
|
|
20230718,150800,4062333700,34550,34500,34550,34500,183
|
|
20230718,150700,4056012100,34550,34500,34550,34450,149
|
|
20230718,150600,4050871300,34450,34450,34500,34450,154
|
|
20230718,150500,4045560600,34450,34550,34550,34400,381
|
|
20230718,150400,4032417450,34500,34550,34550,34500,99
|
|
20230718,150300,4028998050,34550,34550,34550,34500,127
|
|
20230718,150200,4024610450,34500,34650,34650,34500,246
|
|
20230718,150100,4016108250,34650,34650,34650,34600,203
|
|
20230718,150000,4009083750,34650,34650,34650,34550,231
|
|
20230718,145900,4001090300,34600,34600,34700,34600,502
|
|
20230718,145800,3983701150,34600,34600,34650,34600,130
|
|
20230718,145700,3979201400,34650,34600,34650,34550,237
|
|
20230718,145600,3971000550,34600,34650,34650,34600,265
|
|
20230718,145500,3961823650,34650,34600,34650,34550,112
|
|
20230718,145400,3957946300,34600,34600,34600,34600,246
|
|
20230718,145300,3949434700,34600,34600,34650,34500,277
|
|
20230718,145200,3939849700,34600,34650,34650,34600,66
|
|
20230718,145100,3937563350,34600,34600,34650,34550,369
|
|
20230718,145000,3924792450,34600,34650,34700,34550,265
|
|
20230718,144900,3915613800,34650,34650,34700,34650,124
|
|
20230718,144800,3911314950,34650,34650,34650,34600,251
|
|
20230718,144700,3902625700,34600,34700,34700,34600,236
|
|
20230718,144600,3894444750,34700,34700,34700,34650,303
|
|
20230718,144500,3883938900,34700,34700,34750,34650,301
|
|
20230718,144400,3873494450,34650,34700,34700,34650,324
|
|
20230718,144300,3862262750,34700,34700,34700,34650,167
|
|
20230718,144200,3856468600,34700,34700,34700,34650,196
|
|
20230718,144100,3849667900,34650,34700,34700,34650,180
|
|
20230718,144000,3843424300,34700,34700,34700,34650,166
|
|
20230718,143900,3837664850,34650,34650,34650,34600,105
|
|
20230718,143800,3834027650,34650,34650,34700,34600,284
|
|
20230718,143700,3824187800,34650,34650,34700,34600,278
|
|
20230718,143600,3814561800,34650,34650,34650,34600,244
|
|
20230718,143500,3806109550,34650,34650,34700,34600,190
|
|
20230718,143400,3799526500,34650,34650,34700,34600,213
|
|
20230718,143300,3792146250,34600,34700,34700,34550,232
|
|
20230718,143200,3784113150,34700,34650,34750,34600,266
|
|
20230718,143100,3774889150,34650,34700,34700,34600,201
|
|
20230718,143000,3767922800,34650,34550,34650,34550,171
|
|
20230718,142900,3762006850,34500,34550,34550,34500,115
|
|
20230718,142800,3758033850,34550,34650,34700,34550,318
|
|
20230718,142700,3747020250,34650,34700,34700,34550,148
|
|
20230718,142600,3741891350,34700,34650,34700,34600,299
|
|
20230718,142500,3731530300,34700,34600,34700,34600,266
|
|
20230718,142400,3722320150,34550,34650,34650,34550,213
|
|
20230718,142300,3714954200,34650,34750,34750,34650,2492
|
|
20230718,142200,3628592800,34750,34750,34750,34650,329
|
|
20230718,142100,3617174800,34700,34750,34750,34700,137
|
|
20230718,142000,3612415550,34750,34750,34750,34700,345
|
|
20230718,141900,3600428600,34750,34650,34750,34650,223
|
|
20230718,141800,3592686700,34650,34750,34750,34650,431
|
|
20230718,141700,3577724950,34750,34700,34750,34650,484
|
|
20230718,141600,3560928900,34700,34700,34700,34650,770
|
|
20230718,141500,3534210700,34700,34700,34700,34650,209
|
|
20230718,141400,3526959450,34700,34700,34700,34650,285
|
|
20230718,141300,3517070500,34700,34700,34700,34650,220
|
|
20230718,141200,3509437300,34700,34650,34700,34600,428
|
|
20230718,141100,3494608450,34650,34650,34650,34600,156
|
|
20230718,141000,3489203600,34650,34600,34650,34600,81
|
|
20230718,140900,3486398550,34600,34650,34650,34550,144
|
|
20230718,140800,3481416500,34650,34600,34650,34600,265
|
|
20230718,140700,3472236900,34600,34600,34650,34600,220
|
|
20230718,140600,3464624100,34600,34650,34650,34550,90
|
|
20230718,140500,3461510050,34600,34600,34650,34600,207
|
|
20230718,140400,3454339200,34650,34600,34650,34600,247
|
|
20230718,140300,3445782750,34600,34650,34650,34600,198
|
|
20230718,140200,3438929900,34650,34650,34650,34550,148
|
|
20230718,140100,3433807550,34650,34600,34650,34600,219
|
|
20230718,140000,3426228750,34600,34650,34650,34600,302
|
|
20230718,135900,3415775650,34650,34600,34650,34550,81
|
|
20230718,135800,3412972550,34550,34550,34600,34550,175
|
|
20230718,135700,3406923400,34550,34600,34600,34550,119
|
|
20230718,135600,3402806050,34550,34600,34600,34550,139
|
|
20230718,135500,3397997150,34600,34700,34700,34550,395
|
|
20230718,135400,3384320450,34700,34700,34700,34700,111
|
|
20230718,135300,3380468750,34700,34650,34700,34650,75
|
|
20230718,135200,3377866550,34700,34700,34750,34700,307
|
|
20230718,135100,3367212300,34650,34700,34750,34650,129
|
|
20230718,135000,3362734850,34750,34700,34750,34700,397
|
|
20230718,134900,3348942250,34750,34700,34750,34650,281
|
|
20230718,134800,3339190800,34750,34750,34750,34650,244
|
|
20230718,134700,3330723900,34750,34650,34750,34650,802
|
|
20230718,134600,3302884400,34700,34700,34700,34650,197
|
|
20230718,134500,3296049150,34650,34650,34700,34650,171
|
|
20230718,134400,3290121150,34650,34650,34650,34600,209
|
|
20230718,134300,3282879600,34600,34650,34650,34600,121
|
|
20230718,134200,3278687450,34650,34650,34700,34600,198
|
|
20230718,134100,3271827350,34600,34600,34650,34600,126
|
|
20230718,134000,3267463750,34600,34550,34650,34500,148
|
|
20230718,133900,3262347000,34550,34600,34650,34450,1581
|
|
20230718,133800,3207793450,34600,34700,34700,34600,190
|
|
20230718,133700,3201214100,34650,34550,34700,34550,365
|
|
20230718,133600,3188567050,34650,34700,34700,34550,405
|
|
20230718,133500,3174532950,34700,34700,34700,34650,73
|
|
20230718,133400,3172000200,34700,34650,34700,34600,155
|
|
20230718,133300,3166622350,34650,34650,34700,34650,700
|
|
20230718,133200,3142335900,34600,34700,34700,34600,730
|
|
20230718,133100,3117010750,34700,34700,34700,34650,67
|
|
20230718,133000,3114686500,34600,34650,34750,34600,2589
|
|
20230718,132900,3024953550,34650,34600,34650,34550,267
|
|
20230718,132800,3015712900,34550,34600,34600,34550,254
|
|
20230718,132700,3006924950,34650,34550,34650,34550,219
|
|
20230718,132600,2999343350,34600,34600,34600,34550,100
|
|
20230718,132500,2995883750,34550,34600,34650,34550,126
|
|
20230718,132400,2991520000,34550,34650,34650,34550,544
|
|
20230718,132300,2972682000,34600,34600,34600,34550,141
|
|
20230718,132200,2967803800,34600,34600,34600,34550,1773
|
|
20230718,132100,2906458950,34550,34600,34600,34500,414
|
|
20230718,132000,2892151750,34550,34550,34550,34500,231
|
|
20230718,131900,2884177750,34500,34450,34550,34450,361
|
|
20230718,131800,2871709300,34450,34550,34600,34450,439
|
|
20230718,131700,2856550000,34550,34550,34550,34500,178
|
|
20230718,131600,2850400450,34500,34550,34550,34450,169
|
|
20230718,131500,2844568000,34600,34600,34600,34550,287
|
|
20230718,131400,2834644750,34500,34550,34600,34500,85
|
|
20230718,131300,2831706600,34550,34550,34600,34500,321
|
|
20230718,131200,2820613750,34550,34500,34600,34500,399
|
|
20230718,131100,2806832450,34500,34600,34600,34500,111
|
|
20230718,131000,2802997200,34550,34500,34550,34450,217
|
|
20230718,130900,2795502800,34450,34500,34550,34450,229
|
|
20230718,130800,2787603950,34500,34450,34500,34450,112
|
|
20230718,130700,2783741500,34450,34500,34500,34400,244
|
|
20230718,130600,2775338250,34550,34550,34550,34500,311
|
|
20230718,130500,2764595750,34500,34450,34600,34400,260
|
|
20230718,130400,2755617000,34500,34500,34550,34450,213
|
|
20230718,130300,2748267550,34450,34600,34600,34450,1140
|
|
20230718,130200,2708927450,34600,34600,34600,34500,282
|
|
20230718,130100,2699184200,34600,34650,34650,34550,362
|
|
20230718,130000,2686647400,34600,34600,34700,34550,224
|
|
20230718,125900,2678892450,34600,34750,34750,34600,242
|
|
20230718,125800,2670500300,34750,34700,34750,34600,1006
|
|
20230718,125700,2635598250,34650,34450,34700,34450,4343
|
|
20230718,125600,2485324650,34400,34400,34450,34350,1557
|
|
20230718,125500,2431764150,34400,34500,34500,34400,148
|
|
20230718,125400,2426670050,34500,34450,34500,34400,276
|
|
20230718,125300,2417161300,34450,34400,34450,34400,87
|
|
20230718,125200,2414166150,34400,34400,34450,34400,126
|
|
20230718,125100,2409830950,34400,34400,34450,34350,184
|
|
20230718,125000,2403499300,34350,34350,34400,34350,322
|
|
20230718,124900,2392436350,34350,34350,34350,34300,44
|
|
20230718,124800,2390925150,34350,34300,34350,34250,259
|
|
20230718,124700,2382041850,34300,34250,34300,34250,235
|
|
20230718,124600,2373992200,34250,34250,34250,34200,30
|
|
20230718,124500,2372964750,34250,34200,34250,34150,190
|
|
20230718,124400,2366463550,34150,34100,34200,34100,164
|
|
20230718,124300,2360869900,34100,34000,34100,34000,252
|
|
20230718,124200,2352299100,34000,34200,34250,34000,463
|
|
20230718,124100,2336497150,34200,34150,34200,34150,148
|
|
20230718,124000,2331442200,34100,34200,34200,34050,220
|
|
20230718,123900,2323932150,34150,34200,34300,34100,656
|
|
20230718,123800,2301536700,34250,34250,34350,34250,148
|
|
20230718,123700,2296460700,34250,34400,34400,34250,217
|
|
20230718,123600,2289021150,34400,34500,34500,34400,737
|
|
20230718,123500,2263646250,34500,34450,34550,34450,288
|
|
20230718,123400,2253705600,34450,34500,34500,34450,104
|
|
20230718,123300,2250119150,34450,34550,34550,34450,221
|
|
20230718,123200,2242492800,34550,34450,34550,34450,54
|
|
20230718,123100,2240629350,34450,34450,34600,34450,298
|
|
20230718,123000,2230341200,34500,34500,34550,34450,613
|
|
20230718,122900,2209174650,34500,34500,34550,34500,104
|
|
20230718,122800,2205585650,34550,34500,34550,34500,398
|
|
20230718,122700,2191851550,34450,34500,34550,34400,201
|
|
20230718,122600,2184925050,34500,34500,34550,34450,992
|
|
20230718,122500,2150677250,34450,34500,34500,34450,39
|
|
20230718,122400,2149332350,34500,34450,34500,34400,369
|
|
20230718,122300,2136604100,34450,34450,34500,34400,348
|
|
20230718,122200,2124617650,34450,34450,34500,34400,52
|
|
20230718,122100,2122825600,34450,34450,34500,34400,307
|
|
20230718,122000,2112239100,34450,34450,34500,34450,129
|
|
20230718,121900,2107790550,34400,34450,34450,34400,182
|
|
20230718,121800,2101521000,34400,34400,34450,34400,612
|
|
20230718,121700,2080441850,34450,34400,34450,34350,30
|
|
20230718,121600,2079409300,34350,34400,34400,34350,84
|
|
20230718,121500,2076520350,34350,34350,34400,34300,326
|
|
20230718,121400,2065332600,34400,34350,34450,34300,168
|
|
20230718,121300,2059554100,34400,34450,34450,34350,124
|
|
20230718,121200,2055293000,34450,34400,34450,34350,818
|
|
20230718,121100,2027123650,34400,34400,34450,34350,312
|
|
20230718,121000,2016398600,34400,34400,34450,34350,82
|
|
20230718,120900,2013576650,34350,34350,34400,34300,254
|
|
20230718,120800,2004851800,34350,34350,34400,34300,246
|
|
20230718,120700,1996396650,34350,34250,34400,34250,156
|
|
20230718,120600,1991038700,34250,34350,34400,34250,84
|
|
20230718,120500,1988154100,34400,34250,34500,34200,723
|
|
20230718,120400,1963285200,34250,34250,34250,34200,52
|
|
20230718,120300,1961504800,34200,34200,34250,34200,41
|
|
20230718,120200,1960102000,34250,34300,34300,34250,227
|
|
20230718,120100,1952324000,34300,34400,34400,34250,182
|
|
20230718,120000,1946074050,34350,34400,34500,34350,138
|
|
20230718,115900,1941324300,34400,34450,34500,34400,329
|
|
20230718,115800,1929989850,34450,34400,34450,34400,133
|
|
20230718,115700,1925412850,34350,34450,34450,34350,197
|
|
20230718,115600,1918637500,34400,34400,34450,34350,182
|
|
20230718,115500,1912374700,34450,34300,34500,34300,1758
|
|
20230718,115400,1851815450,34350,34250,34350,34250,870
|
|
20230718,115300,1821971150,34300,34150,34300,34150,840
|
|
20230718,115200,1793235450,34150,34100,34200,34100,300
|
|
20230718,115100,1782990650,34100,34200,34200,34100,234
|
|
20230718,115000,1774999250,34200,34100,34200,34100,287
|
|
20230718,114900,1765206850,34100,34150,34150,34050,404
|
|
20230718,114800,1751421900,34150,34150,34150,34100,314
|
|
20230718,114700,1740709400,34150,34150,34150,34100,129
|
|
20230718,114600,1736306650,34200,34150,34200,34150,24
|
|
20230718,114500,1735485950,34100,34200,34250,34100,95
|
|
20230718,114400,1732235900,34200,34250,34250,34200,218
|
|
20230718,114300,1724770550,34250,34200,34250,34200,293
|
|
20230718,114200,1714749800,34150,34150,34200,34150,57
|
|
20230718,114100,1712800700,34150,34200,34200,34150,140
|
|
20230718,114000,1708012950,34200,34200,34200,34150,258
|
|
20230718,113900,1699191950,34150,34100,34200,34100,73
|
|
20230718,113800,1696698950,34100,34000,34100,34000,43
|
|
20230718,113700,1695233300,33900,34100,34200,33900,634
|
|
20230718,113600,1673641250,34100,34200,34200,34100,83
|
|
20230718,113500,1670809350,34200,34300,34300,34150,191
|
|
20230718,113400,1664273800,34250,34250,34250,34250,177
|
|
20230718,113300,1658211550,34250,34250,34300,34250,60
|
|
20230718,113200,1656155450,34250,34150,34250,34150,236
|
|
20230718,113100,1648075900,34200,34400,34400,34150,631
|
|
20230718,113000,1626445750,34350,34250,34400,34200,1593
|
|
20230718,112900,1571784300,34250,34200,34250,34200,247
|
|
20230718,112800,1563326050,34200,34300,34300,34200,197
|
|
20230718,112700,1556578500,34300,34250,34300,34200,889
|
|
20230718,112600,1526098500,34200,34250,34250,34200,866
|
|
20230718,112500,1496441350,34250,34100,34250,34050,1296
|
|
20230718,112400,1452180450,34100,34050,34100,34000,466
|
|
20230718,112300,1436312200,34000,34000,34050,34000,138
|
|
20230718,112200,1431619650,34000,34050,34050,33950,624
|
|
20230718,112100,1410399950,34050,34100,34100,34050,142
|
|
20230718,112000,1405563650,34050,34050,34100,34050,171
|
|
20230718,111900,1399739100,34050,34100,34100,34050,552
|
|
20230718,111800,1380940650,34100,34100,34150,34100,699
|
|
20230718,111700,1357092750,34050,34000,34100,34000,450
|
|
20230718,111600,1341776200,34050,34050,34050,34000,759
|
|
20230718,111500,1315961700,34050,34050,34100,34000,882
|
|
20230718,111400,1285907700,34050,34000,34050,34000,467
|
|
20230718,111300,1270010550,34000,34000,34050,34000,1061
|
|
20230718,111200,1233931000,33950,33950,33950,33950,462
|
|
20230718,111100,1218246100,33950,33850,33950,33850,1399
|
|
20230718,111000,1170813650,33850,33800,33850,33800,31
|
|
20230718,110900,1169765800,33800,33800,33850,33750,127
|
|
20230718,110800,1165472400,33800,33800,33800,33750,111
|
|
20230718,110700,1161724950,33800,33850,33850,33800,785
|
|
20230718,110600,1135177700,33800,33800,33850,33800,104
|
|
20230718,110500,1131661650,33750,33800,33800,33750,27
|
|
20230718,110400,1130750050,33800,33800,33800,33800,185
|
|
20230718,110300,1124497050,33750,33700,33800,33700,89
|
|
20230718,110200,1121492250,33700,33750,33750,33700,123
|
|
20230718,110100,1117341050,33750,33800,33800,33750,112
|
|
20230718,110000,1113559750,33800,33750,33800,33750,136
|
|
20230718,105900,1108967550,33700,33750,33750,33700,123
|
|
20230718,105800,1104816350,33700,33700,33750,33700,256
|
|
20230718,105700,1096181100,33700,33650,33700,33650,213
|
|
20230718,105600,1089008150,33650,33800,33800,33650,751
|
|
20230718,105500,1063676900,33850,33800,33850,33800,267
|
|
20230718,105400,1054643950,33800,33800,33850,33800,396
|
|
20230718,105300,1041250900,33850,33850,33850,33850,112
|
|
20230718,105200,1037459700,33850,33850,33900,33800,567
|
|
20230718,105100,1018266650,33850,33850,33850,33850,529
|
|
20230718,105000,1000360000,33900,33850,33900,33800,380
|
|
20230718,104900,987495900,33800,33800,33800,33750,120
|
|
20230718,104800,983439950,33800,33650,33800,33650,558
|
|
20230718,104700,964595300,33650,33650,33650,33600,88
|
|
20230718,104600,961634150,33650,33550,33650,33550,328
|
|
20230718,104500,950613950,33550,33500,33600,33500,11
|
|
20230718,104400,950245150,33550,33550,33600,33550,135
|
|
20230718,104300,945714950,33600,33550,33600,33550,49
|
|
20230718,104200,944070050,33600,33550,33600,33550,17
|
|
20230718,104100,943499650,33500,33550,33550,33400,196
|
|
20230718,104000,936935800,33600,33600,33650,33600,234
|
|
20230718,103900,929073300,33650,33600,33650,33600,178
|
|
20230718,103800,923089600,33600,33750,33750,33600,238
|
|
20230718,103700,915063550,33750,33750,33800,33650,765
|
|
20230718,103600,889251600,33800,33550,33800,33550,626
|
|
20230718,103500,868158400,33550,33500,33650,33500,173
|
|
20230718,103400,862346950,33600,33700,33700,33600,352
|
|
20230718,103300,850516650,33700,33700,33700,33600,238
|
|
20230718,103200,842506750,33700,33650,33700,33600,821
|
|
20230718,103100,814874900,33600,33500,33650,33450,477
|
|
20230718,103000,798869700,33500,33400,33500,33400,682
|
|
20230718,102900,776042000,33400,33400,33450,33400,100
|
|
20230718,102800,772697750,33400,33350,33400,33300,464
|
|
20230718,102700,757231050,33350,33200,33400,33200,442
|
|
20230718,102600,742502900,33200,33000,33200,33000,197
|
|
20230718,102500,735983000,33000,32950,33000,32900,231
|
|
20230718,102400,728362500,32950,32950,33050,32950,882
|
|
20230718,102300,699261800,33000,33000,33000,32950,183
|
|
20230718,102200,693225000,32950,32800,33000,32800,232
|
|
20230718,102100,685594400,32850,32900,32900,32850,249
|
|
20230718,102000,677409700,32900,33050,33050,32850,137
|
|
20230718,101900,672890550,33100,33200,33200,33050,1789
|
|
20230718,101800,613677150,33200,33250,33250,33100,437
|
|
20230718,101700,599173650,33200,33150,33250,33100,245
|
|
20230718,101600,591040400,33200,33450,33600,33200,3344
|
|
20230718,101500,479191850,33400,33400,33450,33150,1980
|
|
20230718,101400,413165350,33450,33200,33500,33200,2024
|
|
20230718,101300,345689450,33200,33000,33300,32950,2358
|
|
20230718,101200,267606900,33000,32850,33100,32800,1727
|
|
20230718,101100,210742200,32850,32600,32950,32600,1319
|
|
20230718,101000,167507850,32600,32650,32650,32600,30
|
|
20230718,100900,166529500,32650,32600,32650,32600,7
|
|
20230718,100800,166301000,32600,32600,32650,32600,23
|
|
20230718,100700,165550700,32600,32600,32600,32600,5
|
|
20230718,100600,165387700,32550,32600,32600,32550,16
|
|
20230718,100500,164866250,32550,32550,32550,32550,0
|
|
20230718,100400,164866250,32550,32550,32550,32550,0
|
|
20230718,100300,164866250,32550,32600,32600,32550,141
|
|
20230718,100200,160276200,32600,32600,32600,32600,12
|
|
20230718,100100,159885000,32550,32550,32550,32550,7
|
|
20230718,100000,159657150,32600,32550,32600,32550,15
|
|
20230718,095900,159168600,32550,32550,32550,32550,6
|
|
20230718,095800,158973300,32500,32500,32500,32500,3
|
|
20230718,095700,158875800,32550,32550,32550,32550,8
|
|
20230718,095600,158615400,32550,32500,32550,32500,24
|
|
20230718,095500,157834450,32550,32550,32550,32550,20
|
|
20230718,095400,157183450,32550,32600,32600,32550,59
|
|
20230718,095300,155262700,32600,32600,32650,32600,47
|
|
20230718,095200,153730200,32600,32600,32600,32600,30
|
|
20230718,095100,152752200,32600,32600,32600,32600,0
|
|
20230718,095000,152752200,32600,32600,32600,32600,12
|
|
20230718,094900,152361000,32600,32600,32600,32600,12
|
|
20230718,094800,151969800,32600,32600,32600,32600,6
|
|
20230718,094700,151774200,32600,32450,32600,32450,132
|
|
20230718,094600,147479150,32450,32450,32450,32450,6
|
|
20230718,094500,147284450,32450,32450,32450,32450,7
|
|
20230718,094400,147057300,32450,32450,32550,32450,610
|
|
20230718,094300,127245750,32450,32500,32500,32450,18
|
|
20230718,094200,126661250,32450,32450,32450,32450,1
|
|
20230718,094100,126628800,32500,32500,32500,32500,23
|
|
20230718,094000,125881300,32450,32450,32450,32450,6
|
|
20230718,093900,125686600,32450,32500,32500,32450,31
|
|
20230718,093800,124680100,32500,32450,32500,32450,13
|
|
20230718,093700,124257900,32450,32450,32450,32450,100
|
|
20230718,093600,121012900,32500,32500,32500,32500,56
|
|
20230718,093500,119192900,32500,32550,32550,32500,313
|
|
20230718,093400,109020350,32550,32550,32550,32550,7
|
|
20230718,093300,108792500,32500,32500,32500,32500,30
|
|
20230718,093200,107817500,32550,32550,32550,32550,7
|
|
20230718,093100,107589650,32550,32550,32550,32500,11
|
|
20230718,093000,107231800,32550,32550,32550,32550,0
|
|
20230718,092900,107231800,32550,32600,32600,32550,61
|
|
20230718,092800,105246200,32600,32650,32650,32600,331
|
|
20230718,092700,94455550,32650,32650,32650,32650,1
|
|
20230718,092600,94422900,32650,32650,32650,32650,31
|
|
20230718,092500,93410750,32600,32650,32650,32600,7
|
|
20230718,092400,93182500,32700,32700,32700,32700,0
|
|
20230718,092300,93182500,32700,32700,32700,32700,0
|
|
20230718,092200,93182500,32700,32650,32700,32600,152
|
|
20230718,092100,88226600,32650,32650,32650,32650,15
|
|
20230718,092000,87736850,32650,32650,32650,32650,2
|
|
20230718,091900,87671550,32650,32750,32750,32650,766
|
|
20230718,091800,62657650,32750,32700,32750,32700,125
|
|
20230718,091700,58566250,32700,32700,32700,32700,4
|
|
20230718,091600,58435450,32700,32700,32700,32700,1
|
|
20230718,091500,58402750,32700,32700,32700,32700,0
|
|
20230718,091400,58402750,32700,32700,32700,32650,46
|
|
20230718,091300,56900300,32700,32700,32700,32700,2
|
|
20230718,091200,56834900,32700,32700,32700,32700,1
|
|
20230718,091100,56802200,32650,32650,32700,32650,316
|
|
20230718,091000,46484750,32650,32500,32650,32500,121
|
|
20230718,090900,42534550,32500,32500,32500,32500,20
|
|
20230718,090800,41884550,32650,32650,32650,32650,0
|
|
20230718,090700,41884550,32650,32600,32650,32500,895
|
|
20230718,090600,12775050,32700,32700,32700,32700,32
|
|
20230718,090500,11728650,32700,32900,32900,32700,142
|
|
20230718,090400,7080300,32900,32750,32900,32750,90
|
|
20230718,090300,4126950,32700,32600,32800,32600,109
|
|
20230718,090200,552800,32550,32550,32550,32550,0
|
|
20230718,090100,552800,32550,32550,32550,32550,4
|
|
20230718,090000,422600,32550,32500,32550,32500,13
|