613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191000,3699146250,20500,20500,20500,20500,3544
|
|
20230714,190900,3699146250,20500,20500,20500,20500,0
|
|
20230714,190800,3699146250,20500,20500,20500,20500,0
|
|
20230714,190700,3699146250,20500,20500,20500,20500,0
|
|
20230714,190600,3699146250,20500,20500,20500,20500,0
|
|
20230714,190500,3699146250,20500,20500,20500,20500,0
|
|
20230714,190400,3699146250,20500,20500,20500,20500,0
|
|
20230714,190300,3699146250,20500,20500,20500,20500,0
|
|
20230714,190200,3699146250,20500,20500,20500,20500,0
|
|
20230714,190100,3699146250,20500,20500,20500,20500,0
|
|
20230714,190000,3699146250,20500,20500,20500,20500,0
|
|
20230714,185900,3699146250,20500,20500,20500,20500,0
|
|
20230714,185800,3699146250,20500,20500,20500,20500,0
|
|
20230714,185700,3699146250,20500,20500,20500,20500,0
|
|
20230714,185600,3699146250,20500,20500,20500,20500,0
|
|
20230714,185500,3699146250,20500,20500,20500,20500,0
|
|
20230714,185400,3699146250,20500,20500,20500,20500,0
|
|
20230714,185300,3699146250,20500,20500,20500,20500,0
|
|
20230714,185200,3699146250,20500,20500,20500,20500,0
|
|
20230714,185100,3699146250,20500,20500,20500,20500,0
|
|
20230714,185000,3699146250,20500,20500,20500,20500,0
|
|
20230714,184900,3699146250,20500,20500,20500,20500,0
|
|
20230714,184800,3699146250,20500,20500,20500,20500,0
|
|
20230714,184700,3699146250,20500,20500,20500,20500,0
|
|
20230714,184600,3699146250,20500,20500,20500,20500,0
|
|
20230714,184500,3699146250,20500,20500,20500,20500,0
|
|
20230714,184400,3699146250,20500,20500,20500,20500,0
|
|
20230714,184300,3699146250,20500,20500,20500,20500,0
|
|
20230714,184200,3699146250,20500,20500,20500,20500,0
|
|
20230714,184100,3699146250,20500,20500,20500,20500,0
|
|
20230714,184000,3699146250,20500,20500,20500,20500,3544
|
|
20230714,183900,3699146250,20500,20500,20500,20500,0
|
|
20230714,183800,3699146250,20500,20500,20500,20500,0
|
|
20230714,183700,3699146250,20500,20500,20500,20500,0
|
|
20230714,183600,3699146250,20500,20500,20500,20500,0
|
|
20230714,183500,3699146250,20500,20500,20500,20500,0
|
|
20230714,183400,3699146250,20500,20500,20500,20500,0
|
|
20230714,183300,3699146250,20500,20500,20500,20500,0
|
|
20230714,183200,3699146250,20500,20500,20500,20500,0
|
|
20230714,183100,3699146250,20500,20500,20500,20500,0
|
|
20230714,183000,3699146250,20500,20500,20500,20500,0
|
|
20230714,182900,3699146250,20500,20500,20500,20500,0
|
|
20230714,182800,3699146250,20500,20500,20500,20500,0
|
|
20230714,182700,3699146250,20500,20500,20500,20500,0
|
|
20230714,182600,3699146250,20500,20500,20500,20500,0
|
|
20230714,182500,3699146250,20500,20500,20500,20500,0
|
|
20230714,182400,3699146250,20500,20500,20500,20500,0
|
|
20230714,182300,3699146250,20500,20500,20500,20500,0
|
|
20230714,182200,3699146250,20500,20500,20500,20500,0
|
|
20230714,182100,3699146250,20500,20500,20500,20500,0
|
|
20230714,182000,3699146250,20500,20500,20500,20500,0
|
|
20230714,181900,3699146250,20500,20500,20500,20500,0
|
|
20230714,181800,3699146250,20500,20500,20500,20500,0
|
|
20230714,181700,3699146250,20500,20500,20500,20500,0
|
|
20230714,181600,3699146250,20500,20500,20500,20500,0
|
|
20230714,181500,3699146250,20500,20500,20500,20500,0
|
|
20230714,181400,3699146250,20500,20500,20500,20500,0
|
|
20230714,181300,3699146250,20500,20500,20500,20500,0
|
|
20230714,181200,3699146250,20500,20500,20500,20500,0
|
|
20230714,181100,3699146250,20500,20500,20500,20500,0
|
|
20230714,181000,3699146250,20500,20500,20500,20500,3544
|
|
20230714,180900,3699146250,20500,20500,20500,20500,0
|
|
20230714,180800,3699146250,20500,20500,20500,20500,0
|
|
20230714,180700,3699146250,20500,20500,20500,20500,0
|
|
20230714,180600,3699146250,20500,20500,20500,20500,0
|
|
20230714,180500,3699146250,20500,20500,20500,20500,0
|
|
20230714,180400,3699146250,20500,20500,20500,20500,0
|
|
20230714,180300,3699146250,20500,20500,20500,20500,0
|
|
20230714,180200,3699146250,20500,20500,20500,20500,0
|
|
20230714,180100,3699146250,20500,20500,20500,20500,0
|
|
20230714,180000,3699146250,20500,20500,20500,20500,0
|
|
20230714,175900,3699146250,20500,20500,20500,20500,0
|
|
20230714,175800,3699146250,20500,20500,20500,20500,0
|
|
20230714,175700,3699146250,20500,20500,20500,20500,0
|
|
20230714,175600,3699146250,20500,20500,20500,20500,0
|
|
20230714,175500,3699146250,20500,20500,20500,20500,0
|
|
20230714,175400,3699146250,20500,20500,20500,20500,0
|
|
20230714,175300,3699146250,20500,20500,20500,20500,0
|
|
20230714,175200,3699146250,20500,20500,20500,20500,0
|
|
20230714,175100,3699146250,20500,20500,20500,20500,0
|
|
20230714,175000,3699146250,20500,20500,20500,20500,0
|
|
20230714,174900,3699146250,20500,20500,20500,20500,0
|
|
20230714,174800,3699146250,20500,20500,20500,20500,0
|
|
20230714,174700,3699146250,20500,20500,20500,20500,0
|
|
20230714,174600,3699146250,20500,20500,20500,20500,0
|
|
20230714,174500,3699146250,20500,20500,20500,20500,0
|
|
20230714,174400,3699146250,20500,20500,20500,20500,0
|
|
20230714,174300,3699146250,20500,20500,20500,20500,0
|
|
20230714,174200,3699146250,20500,20500,20500,20500,0
|
|
20230714,174100,3699146250,20500,20500,20500,20500,0
|
|
20230714,174000,3699146250,20500,20500,20500,20500,3544
|
|
20230714,173900,3699146250,20500,20500,20500,20500,0
|
|
20230714,173800,3699146250,20500,20500,20500,20500,0
|
|
20230714,173700,3699146250,20500,20500,20500,20500,0
|
|
20230714,173600,3699146250,20500,20500,20500,20500,0
|
|
20230714,173500,3699146250,20500,20500,20500,20500,0
|
|
20230714,173400,3699146250,20500,20500,20500,20500,0
|
|
20230714,173300,3699146250,20500,20500,20500,20500,0
|
|
20230714,173200,3699146250,20500,20500,20500,20500,0
|
|
20230714,173100,3699146250,20500,20500,20500,20500,0
|
|
20230714,173000,3699146250,20500,20500,20500,20500,0
|
|
20230714,172900,3699146250,20500,20500,20500,20500,0
|
|
20230714,172800,3699146250,20500,20500,20500,20500,0
|
|
20230714,172700,3699146250,20500,20500,20500,20500,0
|
|
20230714,172600,3699146250,20500,20500,20500,20500,0
|
|
20230714,172500,3699146250,20500,20500,20500,20500,0
|
|
20230714,172400,3699146250,20500,20500,20500,20500,0
|
|
20230714,172300,3699146250,20500,20500,20500,20500,0
|
|
20230714,172200,3699146250,20500,20500,20500,20500,0
|
|
20230714,172100,3699146250,20500,20500,20500,20500,0
|
|
20230714,172000,3699146250,20500,20500,20500,20500,0
|
|
20230714,171900,3699146250,20500,20500,20500,20500,0
|
|
20230714,171800,3699146250,20500,20500,20500,20500,0
|
|
20230714,171700,3699146250,20500,20500,20500,20500,0
|
|
20230714,171600,3699146250,20500,20500,20500,20500,0
|
|
20230714,171500,3699146250,20500,20500,20500,20500,0
|
|
20230714,171400,3699146250,20500,20500,20500,20500,0
|
|
20230714,171300,3699146250,20500,20500,20500,20500,0
|
|
20230714,171200,3699146250,20500,20500,20500,20500,0
|
|
20230714,171100,3699146250,20500,20500,20500,20500,0
|
|
20230714,171000,3699146250,20500,20500,20500,20500,3544
|
|
20230714,170900,3699146250,20500,20500,20500,20500,0
|
|
20230714,170800,3699146250,20500,20500,20500,20500,0
|
|
20230714,170700,3699146250,20500,20500,20500,20500,0
|
|
20230714,170600,3699146250,20500,20500,20500,20500,0
|
|
20230714,170500,3699146250,20500,20500,20500,20500,0
|
|
20230714,170400,3699146250,20500,20500,20500,20500,0
|
|
20230714,170300,3699146250,20500,20500,20500,20500,0
|
|
20230714,170200,3699146250,20500,20500,20500,20500,0
|
|
20230714,170100,3699146250,20500,20500,20500,20500,0
|
|
20230714,170000,3699146250,20500,20500,20500,20500,0
|
|
20230714,165900,3699146250,20500,20500,20500,20500,0
|
|
20230714,165800,3699146250,20500,20500,20500,20500,0
|
|
20230714,165700,3699146250,20500,20500,20500,20500,0
|
|
20230714,165600,3699146250,20500,20500,20500,20500,0
|
|
20230714,165500,3699146250,20500,20500,20500,20500,0
|
|
20230714,165400,3699146250,20500,20500,20500,20500,0
|
|
20230714,165300,3699146250,20500,20500,20500,20500,0
|
|
20230714,165200,3699146250,20500,20500,20500,20500,0
|
|
20230714,165100,3699146250,20500,20500,20500,20500,0
|
|
20230714,165000,3699146250,20500,20500,20500,20500,0
|
|
20230714,164900,3699146250,20500,20500,20500,20500,0
|
|
20230714,164800,3699146250,20500,20500,20500,20500,0
|
|
20230714,164700,3699146250,20500,20500,20500,20500,0
|
|
20230714,164600,3699146250,20500,20500,20500,20500,0
|
|
20230714,164500,3699146250,20500,20500,20500,20500,0
|
|
20230714,164400,3699146250,20500,20500,20500,20500,0
|
|
20230714,164300,3699146250,20500,20500,20500,20500,0
|
|
20230714,164200,3699146250,20500,20500,20500,20500,0
|
|
20230714,164100,3699146250,20500,20500,20500,20500,0
|
|
20230714,164000,3699146250,20500,20500,20500,20500,3544
|
|
20230714,163900,3699146250,20500,20500,20500,20500,0
|
|
20230714,163800,3699146250,20500,20500,20500,20500,0
|
|
20230714,163700,3699146250,20500,20500,20500,20500,0
|
|
20230714,163600,3699146250,20500,20500,20500,20500,0
|
|
20230714,163500,3699146250,20500,20500,20500,20500,0
|
|
20230714,163400,3699146250,20500,20500,20500,20500,0
|
|
20230714,163300,3699146250,20500,20500,20500,20500,0
|
|
20230714,163200,3699146250,20500,20500,20500,20500,0
|
|
20230714,163100,3699146250,20500,20500,20500,20500,0
|
|
20230714,163000,3699146250,20500,20500,20500,20500,0
|
|
20230714,162900,3699146250,20500,20500,20500,20500,0
|
|
20230714,162800,3699146250,20500,20500,20500,20500,0
|
|
20230714,162700,3699146250,20500,20500,20500,20500,0
|
|
20230714,162600,3699146250,20500,20500,20500,20500,0
|
|
20230714,162500,3699146250,20500,20500,20500,20500,0
|
|
20230714,162400,3699146250,20500,20500,20500,20500,0
|
|
20230714,162300,3699146250,20500,20500,20500,20500,0
|
|
20230714,162200,3699146250,20500,20500,20500,20500,0
|
|
20230714,162100,3699146250,20500,20500,20500,20500,0
|
|
20230714,162000,3699146250,20500,20500,20500,20500,0
|
|
20230714,161900,3699146250,20500,20500,20500,20500,0
|
|
20230714,161800,3699146250,20500,20500,20500,20500,0
|
|
20230714,161700,3699146250,20500,20500,20500,20500,0
|
|
20230714,161600,3699146250,20500,20500,20500,20500,0
|
|
20230714,161500,3699146250,20500,20500,20500,20500,0
|
|
20230714,161400,3699146250,20500,20500,20500,20500,0
|
|
20230714,161300,3699146250,20500,20500,20500,20500,0
|
|
20230714,161200,3699146250,20500,20500,20500,20500,0
|
|
20230714,161100,3699146250,20500,20500,20500,20500,0
|
|
20230714,161000,3699146250,20500,20500,20500,20500,3544
|
|
20230714,160900,3699146250,20500,20500,20500,20500,0
|
|
20230714,160800,3699146250,20500,20500,20500,20500,0
|
|
20230714,160700,3699146250,20500,20500,20500,20500,0
|
|
20230714,160600,3699146250,20500,20500,20500,20500,0
|
|
20230714,160500,3699146250,20500,20500,20500,20500,0
|
|
20230714,160400,3699146250,20500,20500,20500,20500,0
|
|
20230714,160300,3699146250,20500,20500,20500,20500,0
|
|
20230714,160200,3699146250,20500,20500,20500,20500,0
|
|
20230714,160100,3699146250,20500,20500,20500,20500,0
|
|
20230714,160000,3699146250,20500,20500,20500,20500,0
|
|
20230714,155900,3699146250,20500,20500,20500,20500,0
|
|
20230714,155800,3699146250,20500,20500,20500,20500,0
|
|
20230714,155700,3699146250,20500,20500,20500,20500,0
|
|
20230714,155600,3699146250,20500,20500,20500,20500,0
|
|
20230714,155500,3699146250,20500,20500,20500,20500,0
|
|
20230714,155400,3699146250,20500,20500,20500,20500,0
|
|
20230714,155300,3699146250,20500,20500,20500,20500,0
|
|
20230714,155200,3699146250,20500,20500,20500,20500,0
|
|
20230714,155100,3699146250,20500,20500,20500,20500,0
|
|
20230714,155000,3699146250,20500,20500,20500,20500,0
|
|
20230714,154900,3699146250,20500,20500,20500,20500,0
|
|
20230714,154800,3699146250,20500,20500,20500,20500,0
|
|
20230714,154700,3699146250,20500,20500,20500,20500,0
|
|
20230714,154600,3699146250,20500,20500,20500,20500,0
|
|
20230714,154500,3699146250,20500,20500,20500,20500,0
|
|
20230714,154400,3699146250,20500,20500,20500,20500,0
|
|
20230714,154300,3699146250,20500,20500,20500,20500,0
|
|
20230714,154200,3699146250,20500,20500,20500,20500,0
|
|
20230714,154100,3699146250,20500,20500,20500,20500,0
|
|
20230714,154000,3699146250,20500,20500,20500,20500,3544
|
|
20230714,153900,3699146250,20500,20500,20500,20500,0
|
|
20230714,153800,3699146250,20500,20500,20500,20500,0
|
|
20230714,153700,3699146250,20500,20500,20500,20500,0
|
|
20230714,153600,3699146250,20500,20500,20500,20500,0
|
|
20230714,153500,3699146250,20500,20500,20500,20500,0
|
|
20230714,153400,3699146250,20500,20500,20500,20500,0
|
|
20230714,153300,3699146250,20500,20500,20500,20500,0
|
|
20230714,153200,3699146250,20500,20500,20500,20500,0
|
|
20230714,153100,3699146250,20500,20500,20500,20500,0
|
|
20230714,153000,3699146250,20500,20500,20500,20500,3544
|
|
20230714,152900,3626494250,20500,20500,20500,20500,0
|
|
20230714,152800,3626494250,20500,20500,20500,20500,0
|
|
20230714,152700,3626494250,20500,20500,20500,20500,0
|
|
20230714,152600,3626494250,20500,20500,20500,20500,0
|
|
20230714,152500,3626494250,20500,20500,20500,20500,0
|
|
20230714,152400,3626494250,20500,20500,20500,20500,0
|
|
20230714,152300,3626494250,20500,20500,20500,20500,0
|
|
20230714,152200,3626494250,20500,20500,20500,20500,0
|
|
20230714,152100,3626494250,20500,20500,20500,20500,0
|
|
20230714,152000,3626494250,20500,20500,20500,20500,0
|
|
20230714,151900,3626494250,20500,20550,20550,20500,418
|
|
20230714,151800,3617916350,20500,20500,20550,20500,1284
|
|
20230714,151700,3591577500,20550,20550,20550,20500,235
|
|
20230714,151600,3586749650,20550,20550,20550,20550,173
|
|
20230714,151500,3583194500,20550,20500,20550,20500,309
|
|
20230714,151400,3576845750,20550,20550,20550,20500,82
|
|
20230714,151300,3575163700,20550,20550,20550,20500,416
|
|
20230714,151200,3566623400,20550,20550,20550,20500,191
|
|
20230714,151100,3562699450,20500,20550,20550,20500,23
|
|
20230714,151000,3562227900,20550,20500,20550,20500,63
|
|
20230714,150900,3560936050,20550,20500,20550,20500,79
|
|
20230714,150800,3559316050,20500,20500,20550,20500,138
|
|
20230714,150700,3556486550,20500,20550,20550,20500,122
|
|
20230714,150600,3553980600,20550,20550,20550,20500,493
|
|
20230714,150500,3543873500,20500,20550,20550,20500,44
|
|
20230714,150400,3542970400,20550,20550,20550,20550,14
|
|
20230714,150300,3542682700,20550,20550,20550,20500,136
|
|
20230714,150200,3539891950,20550,20550,20550,20500,878
|
|
20230714,150100,3521852150,20500,20500,20500,20500,3682
|
|
20230714,150000,3446371150,20500,20500,20550,20500,257
|
|
20230714,145900,3441099250,20550,20550,20550,20500,308
|
|
20230714,145800,3434773800,20500,20500,20500,20500,527
|
|
20230714,145700,3423970300,20500,20500,20500,20500,400
|
|
20230714,145600,3415770300,20500,20500,20500,20500,78
|
|
20230714,145500,3414171300,20500,20500,20500,20500,22
|
|
20230714,145400,3413720300,20550,20500,20550,20500,300
|
|
20230714,145300,3407558250,20500,20550,20550,20500,188
|
|
20230714,145200,3403704200,20550,20500,20550,20500,28
|
|
20230714,145100,3403129950,20500,20550,20550,20500,183
|
|
20230714,145000,3399377700,20500,20550,20550,20500,6242
|
|
20230714,144900,3271306500,20550,20550,20600,20550,74
|
|
20230714,144800,3269783500,20600,20550,20600,20550,2157
|
|
20230714,144700,3225454400,20600,20600,20600,20550,145
|
|
20230714,144600,3222468550,20550,20550,20600,20550,1105
|
|
20230714,144500,3199759950,20550,20600,20600,20550,383
|
|
20230714,144400,3191885050,20600,20500,20600,20500,172
|
|
20230714,144300,3188344050,20550,20500,20550,20500,67
|
|
20230714,144200,3186967500,20550,20500,20600,20500,147
|
|
20230714,144100,3183949000,20500,20550,20550,20500,320
|
|
20230714,144000,3177374100,20500,20500,20500,20500,38
|
|
20230714,143900,3176595100,20500,20550,20600,20500,2030
|
|
20230714,143800,3134857550,20600,20600,20600,20600,34
|
|
20230714,143700,3134157150,20550,20550,20550,20550,26
|
|
20230714,143600,3133622850,20600,20600,20600,20550,228
|
|
20230714,143500,3128930600,20550,20550,20550,20550,22
|
|
20230714,143400,3128478500,20550,20550,20550,20550,32
|
|
20230714,143300,3127820900,20550,20550,20550,20550,168
|
|
20230714,143200,3124368500,20600,20550,20600,20500,4126
|
|
20230714,143100,3039442850,20550,20600,20600,20550,32
|
|
20230714,143000,3038784750,20600,20600,20600,20500,179
|
|
20230714,142900,3035105450,20500,20550,20550,20500,89
|
|
20230714,142800,3033276750,20550,20550,20550,20550,26
|
|
20230714,142700,3032742450,20550,20500,20550,20500,1483
|
|
20230714,142600,3002268050,20500,20500,20500,20500,67
|
|
20230714,142500,3000894550,20500,20500,20500,20500,22
|
|
20230714,142400,3000443550,20550,20500,20550,20450,203
|
|
20230714,142300,2996285300,20500,20450,20500,20450,439
|
|
20230714,142200,2987287100,20500,20500,20500,20450,316
|
|
20230714,142100,2980809150,20450,20450,20450,20450,386
|
|
20230714,142000,2972915450,20500,20450,20500,20400,271
|
|
20230714,141900,2967361200,20500,20400,20500,20400,238
|
|
20230714,141800,2962486800,20450,20450,20500,20450,1247
|
|
20230714,141700,2936970250,20500,20500,20500,20450,917
|
|
20230714,141600,2918189400,20500,20450,20500,20450,256
|
|
20230714,141500,2912942700,20500,20500,20500,20450,368
|
|
20230714,141400,2905405850,20500,20500,20500,20450,430
|
|
20230714,141300,2896591950,20500,20500,20500,20450,181
|
|
20230714,141200,2892883500,20450,20500,20500,20450,354
|
|
20230714,141100,2885626550,20500,20500,20500,20500,332
|
|
20230714,141000,2878820550,20500,20500,20500,20500,309
|
|
20230714,140900,2872486050,20500,20500,20500,20500,878
|
|
20230714,140800,2854487050,20500,20500,20500,20500,200
|
|
20230714,140700,2850387050,20550,20550,20550,20550,18
|
|
20230714,140600,2850017150,20550,20500,20550,20500,157
|
|
20230714,140500,2846796000,20500,20500,20500,20500,44
|
|
20230714,140400,2845894000,20500,20500,20550,20450,287
|
|
20230714,140300,2840011100,20500,20450,20500,20400,188
|
|
20230714,140200,2836163500,20500,20500,20500,20450,169
|
|
20230714,140100,2832699500,20450,20500,20500,20450,164
|
|
20230714,140000,2829338600,20500,20500,20500,20400,258
|
|
20230714,135900,2824054550,20500,20500,20500,20500,391
|
|
20230714,135800,2816039050,20500,20500,20500,20450,310
|
|
20230714,135700,2809685150,20500,20500,20500,20400,469
|
|
20230714,135600,2800081400,20500,20500,20500,20500,181
|
|
20230714,135500,2796370900,20500,20500,20500,20500,458
|
|
20230714,135400,2786981900,20500,20500,20500,20450,4882
|
|
20230714,135300,2686902000,20550,20500,20550,20500,40
|
|
20230714,135200,2686081500,20500,20500,20550,20500,41
|
|
20230714,135100,2685240350,20550,20550,20550,20500,201
|
|
20230714,135000,2681112950,20550,20550,20550,20500,106
|
|
20230714,134900,2678935750,20500,20550,20600,20500,313
|
|
20230714,134800,2672504850,20550,20550,20550,20550,88
|
|
20230714,134700,2670696450,20550,20500,20550,20500,1650
|
|
20230714,134600,2636790050,20500,20500,20500,20500,0
|
|
20230714,134500,2636790050,20500,20500,20500,20500,227
|
|
20230714,134400,2632136550,20500,20500,20500,20500,23
|
|
20230714,134300,2631665050,20550,20500,20550,20500,282
|
|
20230714,134200,2625883550,20500,20550,20550,20500,184
|
|
20230714,134100,2622110050,20550,20550,20550,20500,56
|
|
20230714,134000,2620959300,20500,20550,20550,20500,122
|
|
20230714,133900,2618453300,20500,20550,20550,20500,667
|
|
20230714,133800,2604757700,20550,20500,20550,20500,48
|
|
20230714,133700,2603772500,20550,20500,20550,20500,51
|
|
20230714,133600,2602725550,20500,20500,20500,20500,136
|
|
20230714,133500,2599937550,20500,20500,20500,20500,263
|
|
20230714,133400,2594546050,20500,20500,20500,20500,75
|
|
20230714,133300,2593008550,20500,20500,20500,20450,851
|
|
20230714,133200,2575565350,20500,20500,20500,20500,217
|
|
20230714,133100,2571116850,20500,20400,20500,20400,256
|
|
20230714,133000,2565878600,20400,20500,20500,20400,305
|
|
20230714,132900,2559630500,20550,20500,20550,20500,209
|
|
20230714,132800,2555345900,20500,20500,20500,20500,377
|
|
20230714,132700,2547617400,20500,20500,20500,20500,283
|
|
20230714,132600,2541815900,20500,20500,20500,20500,76
|
|
20230714,132500,2540257900,20500,20500,20500,20500,387
|
|
20230714,132400,2532324400,20450,20500,20500,20450,426
|
|
20230714,132300,2523600250,20500,20500,20500,20500,751
|
|
20230714,132200,2508204750,20500,20550,20550,20500,498
|
|
20230714,132100,2497982450,20550,20500,20550,20500,246
|
|
20230714,132000,2492931800,20550,20550,20550,20550,5
|
|
20230714,131900,2492829050,20500,20500,20550,20500,320
|
|
20230714,131800,2486269000,20500,20450,20500,20450,1069
|
|
20230714,131700,2464358850,20450,20450,20500,20450,790
|
|
20230714,131600,2448197300,20450,20400,20450,20400,730
|
|
20230714,131500,2433300050,20450,20450,20450,20350,733
|
|
20230714,131400,2418338900,20400,20450,20450,20400,338
|
|
20230714,131300,2411433000,20450,20400,20450,20400,564
|
|
20230714,131200,2399922300,20350,20400,20400,20300,330
|
|
20230714,131100,2393195200,20400,20350,20400,20350,68
|
|
20230714,131000,2391808100,20400,20400,20400,20350,458
|
|
20230714,130900,2382469950,20400,20350,20400,20300,647
|
|
20230714,130800,2369303400,20300,20350,20350,20300,198
|
|
20230714,130700,2365283600,20350,20350,20350,20300,51
|
|
20230714,130600,2364245850,20350,20350,20350,20250,226
|
|
20230714,130500,2359655400,20250,20250,20350,20250,1453
|
|
20230714,130400,2330156200,20200,20200,20200,20200,1
|
|
20230714,130300,2330136000,20200,20300,20300,20200,154
|
|
20230714,130200,2327021000,20200,20200,20200,20200,75
|
|
20230714,130100,2325506000,20200,20200,20200,20200,2
|
|
20230714,130000,2325465600,20200,20250,20250,20200,113
|
|
20230714,125900,2323180450,20250,20250,20250,20250,981
|
|
20230714,125800,2303315200,20200,20200,20200,20200,4
|
|
20230714,125700,2303234400,20200,20200,20200,20200,312
|
|
20230714,125600,2296932000,20200,20200,20200,20200,261
|
|
20230714,125500,2291659800,20200,20200,20200,20200,4
|
|
20230714,125400,2291579000,20250,20250,20250,20200,123
|
|
20230714,125300,2289093950,20200,20200,20200,20200,0
|
|
20230714,125200,2289093950,20200,20200,20250,20200,66
|
|
20230714,125100,2287760150,20200,20200,20250,20200,167
|
|
20230714,125000,2284386650,20200,20250,20250,20200,102
|
|
20230714,124900,2282321250,20250,20250,20250,20250,0
|
|
20230714,124800,2282321250,20250,20200,20250,20200,135
|
|
20230714,124700,2279593450,20200,20200,20250,20200,5
|
|
20230714,124600,2279492350,20200,20200,20200,20200,49
|
|
20230714,124500,2278502550,20100,20200,20200,20100,119
|
|
20230714,124400,2276108400,20150,20150,20200,20150,101
|
|
20230714,124300,2274073200,20200,20150,20200,20150,1265
|
|
20230714,124200,2248520650,20100,20150,20150,20100,868
|
|
20230714,124100,2231049750,20100,20100,20100,20100,0
|
|
20230714,124000,2231049750,20100,20100,20100,20100,2
|
|
20230714,123900,2231009550,20100,20150,20150,20100,870
|
|
20230714,123800,2213482050,20150,20150,20150,20150,561
|
|
20230714,123700,2202177900,20150,20150,20150,20150,2
|
|
20230714,123600,2202137600,20150,20150,20150,20100,600
|
|
20230714,123500,2190051350,20150,20150,20150,20150,6
|
|
20230714,123400,2189930450,20200,20150,20200,20150,96
|
|
20230714,123300,2187991950,20150,20150,20150,20150,143
|
|
20230714,123200,2185110500,20200,20200,20200,20200,1
|
|
20230714,123100,2185090300,20150,20200,20200,20150,14
|
|
20230714,123000,2184807700,20150,20150,20150,20150,118
|
|
20230714,122900,2182430000,20150,20150,20150,20150,49
|
|
20230714,122800,2181442650,20150,20150,20150,20150,44
|
|
20230714,122700,2180556050,20150,20150,20150,20150,208
|
|
20230714,122600,2176364850,20150,20150,20150,20150,27
|
|
20230714,122500,2175820800,20200,20150,20200,20150,387
|
|
20230714,122400,2168003650,20150,20150,20150,20150,208
|
|
20230714,122300,2163812450,20150,20150,20150,20150,2
|
|
20230714,122200,2163772150,20200,20150,20200,20150,49
|
|
20230714,122100,2162784700,20100,20200,20200,20100,261
|
|
20230714,122000,2157536000,20200,20150,20200,20100,241
|
|
20230714,121900,2152677900,20200,20200,20200,20200,3
|
|
20230714,121800,2152617300,20200,20250,20250,20150,732
|
|
20230714,121700,2137866150,20250,20200,20250,20200,30
|
|
20230714,121600,2137259650,20200,20250,20250,20150,421
|
|
20230714,121500,2128755450,20200,20200,20200,20200,242
|
|
20230714,121400,2123867050,20200,20250,20250,20200,6
|
|
20230714,121300,2123745750,20200,20200,20200,20200,1
|
|
20230714,121200,2123725550,20200,20200,20200,20200,311
|
|
20230714,121100,2117443350,20250,20250,20250,20200,12
|
|
20230714,121000,2117200550,20200,20200,20200,20200,2
|
|
20230714,120900,2117160150,20150,20200,20200,20150,226
|
|
20230714,120800,2112600650,20200,20200,20200,20200,4
|
|
20230714,120700,2112519850,20150,20150,20150,20150,37
|
|
20230714,120600,2111774300,20250,20200,20250,20150,231
|
|
20230714,120500,2107116950,20200,20200,20200,20200,59
|
|
20230714,120400,2105925150,20200,20200,20200,20200,59
|
|
20230714,120300,2104733350,20250,20150,20250,20150,187
|
|
20230714,120200,2100964700,20250,20200,20250,20200,34
|
|
20230714,120100,2100277400,20200,20200,20250,20150,701
|
|
20230714,120000,2086115150,20150,20150,20150,20150,192
|
|
20230714,115900,2082246350,20150,20150,20150,20150,122
|
|
20230714,115800,2079788050,20150,20150,20200,20100,564
|
|
20230714,115700,2068430100,20150,20200,20200,20150,416
|
|
20230714,115600,2060047200,20150,20100,20200,20100,104
|
|
20230714,115500,2057950300,20100,20100,20200,20100,33
|
|
20230714,115400,2057286000,20100,20150,20150,20100,395
|
|
20230714,115300,2049337300,20200,20100,20200,20100,51
|
|
20230714,115200,2048308700,20100,20150,20150,20100,1308
|
|
20230714,115100,2022002600,20150,20150,20200,20100,1094
|
|
20230714,115000,1999958650,20150,20200,20200,20150,21
|
|
20230714,114900,1999535450,20150,20150,20200,20150,18
|
|
20230714,114800,1999172500,20150,20150,20150,20100,403
|
|
20230714,114700,1991052800,20150,20150,20150,20150,14
|
|
20230714,114600,1990770700,20200,20150,20200,20150,81
|
|
20230714,114500,1989134550,20150,20200,20200,20150,21
|
|
20230714,114400,1988711150,20200,20200,20200,20100,447
|
|
20230714,114300,1979715900,20200,20150,20200,20100,364
|
|
20230714,114200,1972378350,20150,20150,20200,20150,527
|
|
20230714,114100,1961759200,20200,20150,20200,20100,1040
|
|
20230714,114000,1940802750,20150,20150,20150,20150,14
|
|
20230714,113900,1940520650,20150,20150,20150,20150,280
|
|
20230714,113800,1934878650,20150,20150,20150,20150,119
|
|
20230714,113700,1932480800,20150,20200,20200,20150,722
|
|
20230714,113600,1917932350,20150,20200,20200,20150,2021
|
|
20230714,113500,1877207950,20200,20200,20200,20150,3554
|
|
20230714,113400,1805444400,20200,20200,20200,20200,616
|
|
20230714,113300,1793001200,20200,20200,20200,20200,465
|
|
20230714,113200,1783608200,20200,20250,20250,20200,224
|
|
20230714,113100,1779078400,20250,20250,20250,20250,56
|
|
20230714,113000,1777944400,20200,20250,20250,20200,262
|
|
20230714,112900,1772640050,20250,20200,20250,20200,22
|
|
20230714,112800,1772194600,20200,20250,20350,20200,1008
|
|
20230714,112700,1751769450,20300,20300,20300,20200,43
|
|
20230714,112600,1750899850,20300,20300,20300,20200,39
|
|
20230714,112500,1750109350,20300,20250,20300,20200,138
|
|
20230714,112400,1747311350,20300,20300,20300,20200,1161
|
|
20230714,112300,1723846850,20200,20200,20200,20200,390
|
|
20230714,112200,1715968850,20200,20200,20200,20200,41
|
|
20230714,112100,1715140650,20300,20200,20300,20200,139
|
|
20230714,112000,1712320750,20300,20300,20300,20200,28
|
|
20230714,111900,1711754450,20300,20250,20300,20250,551
|
|
20230714,111800,1700593750,20250,20250,20250,20250,15
|
|
20230714,111700,1700290000,20250,20350,20350,20250,46
|
|
20230714,111600,1699356500,20250,20250,20250,20250,435
|
|
20230714,111500,1690547750,20400,20250,20400,20250,153
|
|
20230714,111400,1687436300,20250,20250,20250,20250,18
|
|
20230714,111300,1687071800,20200,20200,20250,20200,88
|
|
20230714,111200,1685291600,20250,20250,20250,20200,40
|
|
20230714,111100,1684483000,20250,20250,20250,20250,10
|
|
20230714,111000,1684280500,20200,20250,20350,20200,158
|
|
20230714,110900,1681080050,20250,20250,20250,20200,114
|
|
20230714,110800,1678772100,20200,20300,20400,20200,390
|
|
20230714,110700,1670828500,20300,20300,20300,20200,67
|
|
20230714,110600,1669469700,20200,20250,20250,20200,98
|
|
20230714,110500,1667487050,20250,20250,20350,20250,18
|
|
20230714,110400,1667122350,20300,20250,20350,20250,44
|
|
20230714,110300,1666230450,20250,20250,20250,20250,529
|
|
20230714,110200,1655518200,20250,20250,20250,20250,255
|
|
20230714,110100,1650354450,20250,20400,20400,20250,122
|
|
20230714,110000,1647873400,20400,20350,20400,20350,38
|
|
20230714,105900,1647100050,20350,20350,20350,20350,21
|
|
20230714,105800,1646672700,20350,20350,20350,20350,153
|
|
20230714,105700,1643559150,20350,20350,20350,20250,281
|
|
20230714,105600,1637841900,20350,20350,20350,20350,459
|
|
20230714,105500,1628501250,20250,20300,20350,20250,461
|
|
20230714,105400,1619136500,20300,20300,20300,20300,38
|
|
20230714,105300,1618365100,20300,20300,20300,20300,104
|
|
20230714,105200,1616253900,20300,20250,20300,20250,38
|
|
20230714,105100,1615483500,20250,20200,20350,20200,79
|
|
20230714,105000,1613880150,20300,20300,20300,20300,75
|
|
20230714,104900,1612357650,20300,20300,20300,20200,149
|
|
20230714,104800,1609335050,20200,20300,20300,20150,1509
|
|
20230714,104700,1578710000,20300,20250,20300,20150,494
|
|
20230714,104600,1568713600,20250,20300,20300,20250,18
|
|
20230714,104500,1568348600,20200,20200,20300,20200,569
|
|
20230714,104400,1556854600,20250,20200,20250,20150,71
|
|
20230714,104300,1555417850,20250,20200,20250,20200,93
|
|
20230714,104200,1553536600,20250,20300,20300,20150,96
|
|
20230714,104100,1551591850,20100,20150,20150,20100,1498
|
|
20230714,104000,1521416300,20150,20200,20300,20150,787
|
|
20230714,103900,1505526650,20200,20200,20250,20200,74
|
|
20230714,103800,1504029350,20200,20250,20250,20200,373
|
|
20230714,103700,1496486500,20250,20250,20300,20250,304
|
|
20230714,103600,1490330400,20250,20250,20250,20250,463
|
|
20230714,103500,1480954650,20250,20300,20300,20250,406
|
|
20230714,103400,1472731800,20250,20300,20300,20250,141
|
|
20230714,103300,1469870350,20300,20300,20350,20250,544
|
|
20230714,103200,1458825900,20300,20300,20300,20250,39
|
|
20230714,103100,1458034600,20300,20300,20300,20250,233
|
|
20230714,103000,1453305650,20300,20300,20300,20250,790
|
|
20230714,102900,1437279100,20300,20250,20300,20250,309
|
|
20230714,102800,1431017650,20250,20350,20350,20250,314
|
|
20230714,102700,1424643900,20350,20300,20350,20250,67
|
|
20230714,102600,1423283350,20350,20300,20350,20300,132
|
|
20230714,102500,1420603650,20350,20300,20400,20250,64
|
|
20230714,102400,1419304750,20300,20250,20300,20250,154
|
|
20230714,102300,1416180650,20400,20350,20400,20200,3792
|
|
20230714,102200,1339439400,20350,20350,20350,20350,8
|
|
20230714,102100,1339276600,20350,20400,20450,20350,195
|
|
20230714,102000,1335301800,20350,20450,20450,20350,318
|
|
20230714,101900,1328800400,20450,20300,20450,20300,16
|
|
20230714,101800,1328475450,20300,20400,20400,20300,151
|
|
20230714,101700,1325406600,20400,20300,20400,20300,94
|
|
20230714,101600,1323491100,20400,20400,20400,20300,205
|
|
20230714,101500,1319325600,20300,20300,20400,20300,43
|
|
20230714,101400,1318451400,20300,20300,20400,20300,64
|
|
20230714,101300,1317151800,20400,20300,20400,20300,261
|
|
20230714,101200,1311848000,20300,20350,20350,20300,195
|
|
20230714,101100,1307881650,20350,20350,20350,20350,22
|
|
20230714,101000,1307433950,20300,20300,20400,20300,47
|
|
20230714,100900,1306478150,20350,20400,20400,20350,328
|
|
20230714,100800,1299803300,20350,20350,20450,20350,33
|
|
20230714,100700,1299129650,20450,20400,20450,20350,846
|
|
20230714,100600,1281870200,20400,20450,20450,20400,361
|
|
20230714,100500,1274489350,20500,20500,20500,20450,220
|
|
20230714,100400,1269980350,20500,20500,20500,20500,107
|
|
20230714,100300,1267786850,20500,20550,20550,20450,723
|
|
20230714,100200,1252931500,20550,20550,20600,20550,80
|
|
20230714,100100,1251285950,20550,20550,20600,20550,1029
|
|
20230714,100000,1230090350,20550,20550,20600,20550,341
|
|
20230714,095900,1223080100,20550,20550,20550,20500,631
|
|
20230714,095800,1210117650,20500,20500,20500,20400,1109
|
|
20230714,095700,1187385250,20500,20500,20500,20400,610
|
|
20230714,095600,1174883100,20450,20400,20450,20400,764
|
|
20230714,095500,1159262750,20450,20400,20450,20400,72
|
|
20230714,095400,1157790850,20450,20400,20450,20350,149
|
|
20230714,095300,1154752200,20400,20400,20400,20400,22
|
|
20230714,095200,1154303400,20400,20500,20500,20400,1456
|
|
20230714,095100,1124556700,20400,20400,20500,20400,1914
|
|
20230714,095000,1085458450,20350,20400,20400,20350,327
|
|
20230714,094900,1078803500,20400,20350,20400,20350,37
|
|
20230714,094800,1078049500,20400,20350,20400,20350,987
|
|
20230714,094700,1057963950,20250,20250,20350,20150,988
|
|
20230714,094600,1037956050,20250,20250,20300,20250,594
|
|
20230714,094500,1025922050,20250,20300,20350,20150,2811
|
|
20230714,094400,969024350,20250,20150,20300,20150,1670
|
|
20230714,094300,935300250,20150,20150,20200,20150,597
|
|
20230714,094200,923270600,20200,20200,20200,20150,790
|
|
20230714,094100,907346850,20200,20100,20200,20100,3141
|
|
20230714,094000,844124850,20100,20200,20200,20100,1906
|
|
20230714,093900,805712900,20200,20200,20200,20150,2648
|
|
20230714,093800,752243400,20200,20300,20300,20200,2286
|
|
20230714,093700,706006800,20300,20300,20350,20250,1167
|
|
20230714,093600,682325200,20350,20300,20400,20300,143
|
|
20230714,093500,679420550,20400,20400,20450,20300,665
|
|
20230714,093400,665889750,20400,20350,20400,20300,496
|
|
20230714,093300,655793300,20350,20400,20500,20350,1027
|
|
20230714,093200,634841850,20400,20500,20500,20400,69
|
|
20230714,093100,633431500,20500,20450,20500,20400,283
|
|
20230714,093000,627645250,20450,20450,20450,20450,48
|
|
20230714,092900,626663650,20500,20500,20500,20450,548
|
|
20230714,092800,615432350,20500,20400,20500,20400,960
|
|
20230714,092700,595757750,20450,20400,20450,20400,174
|
|
20230714,092600,592204650,20400,20400,20400,20400,46
|
|
20230714,092500,591266250,20350,20400,20500,20350,54
|
|
20230714,092400,590164750,20400,20400,20400,20400,468
|
|
20230714,092300,580617550,20400,20400,20400,20400,20
|
|
20230714,092200,580209550,20400,20450,20450,20400,95
|
|
20230714,092100,578267500,20450,20400,20450,20300,1689
|
|
20230714,092000,543744850,20400,20400,20400,20400,76
|
|
20230714,091900,542194450,20350,20400,20400,20300,473
|
|
20230714,091800,532572250,20400,20400,20400,20350,112
|
|
20230714,091700,530289150,20400,20350,20400,20350,290
|
|
20230714,091600,524383750,20350,20400,20400,20350,816
|
|
20230714,091500,507754900,20400,20400,20400,20350,194
|
|
20230714,091400,503799550,20400,20300,20400,20300,82
|
|
20230714,091300,502131250,20400,20300,20400,20300,369
|
|
20230714,091200,494618400,20300,20350,20350,20200,3234
|
|
20230714,091100,429098200,20350,20400,20400,20300,407
|
|
20230714,091000,420814650,20400,20400,20400,20300,212
|
|
20230714,090900,416491350,20400,20400,20400,20250,654
|
|
20230714,090800,403163200,20400,20300,20400,20250,2323
|
|
20230714,090700,355835600,20250,20300,20400,20200,1990
|
|
20230714,090600,315518950,20300,20400,20400,20300,5024
|
|
20230714,090500,213258000,20400,20450,20500,20400,875
|
|
20230714,090400,195400500,20500,20500,20650,20500,3017
|
|
20230714,090300,133551700,20500,20550,20550,20500,993
|
|
20230714,090200,113163800,20550,20700,20700,20500,335
|
|
20230714,090100,106239850,20700,20650,20700,20350,3339
|
|
20230714,090000,37562300,20750,20750,20750,20650,1812
|