588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184500,1773062750,37000,37000,37000,37000,1149
|
|
20230705,184400,1773062750,37000,37000,37000,37000,0
|
|
20230705,184300,1773062750,37000,37000,37000,37000,0
|
|
20230705,184200,1773062750,37000,37000,37000,37000,0
|
|
20230705,184100,1773062750,37000,37000,37000,37000,0
|
|
20230705,184000,1773062750,37000,37000,37000,37000,0
|
|
20230705,183900,1773062750,37000,37000,37000,37000,0
|
|
20230705,183800,1773062750,37000,37000,37000,37000,0
|
|
20230705,183700,1773062750,37000,37000,37000,37000,0
|
|
20230705,183600,1773062750,37000,37000,37000,37000,0
|
|
20230705,183500,1773062750,37000,37000,37000,37000,0
|
|
20230705,183400,1773062750,37000,37000,37000,37000,0
|
|
20230705,183300,1773062750,37000,37000,37000,37000,0
|
|
20230705,183200,1773062750,37000,37000,37000,37000,0
|
|
20230705,183100,1773062750,37000,37000,37000,37000,0
|
|
20230705,183000,1773062750,37000,37000,37000,37000,0
|
|
20230705,182900,1773062750,37000,37000,37000,37000,0
|
|
20230705,182800,1773062750,37000,37000,37000,37000,0
|
|
20230705,182700,1773062750,37000,37000,37000,37000,0
|
|
20230705,182600,1773062750,37000,37000,37000,37000,0
|
|
20230705,182500,1773062750,37000,37000,37000,37000,0
|
|
20230705,182400,1773062750,37000,37000,37000,37000,0
|
|
20230705,182300,1773062750,37000,37000,37000,37000,0
|
|
20230705,182200,1773062750,37000,37000,37000,37000,0
|
|
20230705,182100,1773062750,37000,37000,37000,37000,0
|
|
20230705,182000,1773062750,37000,37000,37000,37000,0
|
|
20230705,181900,1773062750,37000,37000,37000,37000,0
|
|
20230705,181800,1773062750,37000,37000,37000,37000,0
|
|
20230705,181700,1773062750,37000,37000,37000,37000,0
|
|
20230705,181600,1773062750,37000,37000,37000,37000,0
|
|
20230705,181500,1773062750,37000,37000,37000,37000,1149
|
|
20230705,181400,1773062750,37000,37000,37000,37000,0
|
|
20230705,181300,1773062750,37000,37000,37000,37000,0
|
|
20230705,181200,1773062750,37000,37000,37000,37000,0
|
|
20230705,181100,1773062750,37000,37000,37000,37000,0
|
|
20230705,181000,1773062750,37000,37000,37000,37000,0
|
|
20230705,180900,1773062750,37000,37000,37000,37000,0
|
|
20230705,180800,1773062750,37000,37000,37000,37000,0
|
|
20230705,180700,1773062750,37000,37000,37000,37000,0
|
|
20230705,180600,1773062750,37000,37000,37000,37000,0
|
|
20230705,180500,1773062750,37000,37000,37000,37000,0
|
|
20230705,180400,1773062750,37000,37000,37000,37000,0
|
|
20230705,180300,1773062750,37000,37000,37000,37000,0
|
|
20230705,180200,1773062750,37000,37000,37000,37000,0
|
|
20230705,180100,1773062750,37000,37000,37000,37000,0
|
|
20230705,180000,1773062750,37000,37000,37000,37000,0
|
|
20230705,175900,1773062750,37000,37000,37000,37000,0
|
|
20230705,175800,1773062750,37000,37000,37000,37000,0
|
|
20230705,175700,1773062750,37000,37000,37000,37000,0
|
|
20230705,175600,1773062750,37000,37000,37000,37000,0
|
|
20230705,175500,1773062750,37000,37000,37000,37000,0
|
|
20230705,175400,1773062750,37000,37000,37000,37000,0
|
|
20230705,175300,1773062750,37000,37000,37000,37000,0
|
|
20230705,175200,1773062750,37000,37000,37000,37000,0
|
|
20230705,175100,1773062750,37000,37000,37000,37000,0
|
|
20230705,175000,1773062750,37000,37000,37000,37000,0
|
|
20230705,174900,1773062750,37000,37000,37000,37000,0
|
|
20230705,174800,1773062750,37000,37000,37000,37000,0
|
|
20230705,174700,1773062750,37000,37000,37000,37000,0
|
|
20230705,174600,1773062750,37000,37000,37000,37000,0
|
|
20230705,174500,1773062750,37000,37000,37000,37000,1149
|
|
20230705,174400,1773062750,37000,37000,37000,37000,0
|
|
20230705,174300,1773062750,37000,37000,37000,37000,0
|
|
20230705,174200,1773062750,37000,37000,37000,37000,0
|
|
20230705,174100,1773062750,37000,37000,37000,37000,0
|
|
20230705,174000,1773062750,37000,37000,37000,37000,0
|
|
20230705,173900,1773062750,37000,37000,37000,37000,0
|
|
20230705,173800,1773062750,37000,37000,37000,37000,0
|
|
20230705,173700,1773062750,37000,37000,37000,37000,0
|
|
20230705,173600,1773062750,37000,37000,37000,37000,0
|
|
20230705,173500,1773062750,37000,37000,37000,37000,0
|
|
20230705,173400,1773062750,37000,37000,37000,37000,0
|
|
20230705,173300,1773062750,37000,37000,37000,37000,0
|
|
20230705,173200,1773062750,37000,37000,37000,37000,0
|
|
20230705,173100,1773062750,37000,37000,37000,37000,0
|
|
20230705,173000,1773062750,37000,37000,37000,37000,0
|
|
20230705,172900,1773062750,37000,37000,37000,37000,0
|
|
20230705,172800,1773062750,37000,37000,37000,37000,0
|
|
20230705,172700,1773062750,37000,37000,37000,37000,0
|
|
20230705,172600,1773062750,37000,37000,37000,37000,0
|
|
20230705,172500,1773062750,37000,37000,37000,37000,0
|
|
20230705,172400,1773062750,37000,37000,37000,37000,0
|
|
20230705,172300,1773062750,37000,37000,37000,37000,0
|
|
20230705,172200,1773062750,37000,37000,37000,37000,0
|
|
20230705,172100,1773062750,37000,37000,37000,37000,0
|
|
20230705,172000,1773062750,37000,37000,37000,37000,0
|
|
20230705,171900,1773062750,37000,37000,37000,37000,0
|
|
20230705,171800,1773062750,37000,37000,37000,37000,0
|
|
20230705,171700,1773062750,37000,37000,37000,37000,0
|
|
20230705,171600,1773062750,37000,37000,37000,37000,0
|
|
20230705,171500,1773062750,37000,37000,37000,37000,1149
|
|
20230705,171400,1773062750,37000,37000,37000,37000,0
|
|
20230705,171300,1773062750,37000,37000,37000,37000,0
|
|
20230705,171200,1773062750,37000,37000,37000,37000,0
|
|
20230705,171100,1773062750,37000,37000,37000,37000,0
|
|
20230705,171000,1773062750,37000,37000,37000,37000,0
|
|
20230705,170900,1773062750,37000,37000,37000,37000,0
|
|
20230705,170800,1773062750,37000,37000,37000,37000,0
|
|
20230705,170700,1773062750,37000,37000,37000,37000,0
|
|
20230705,170600,1773062750,37000,37000,37000,37000,0
|
|
20230705,170500,1773062750,37000,37000,37000,37000,0
|
|
20230705,170400,1773062750,37000,37000,37000,37000,0
|
|
20230705,170300,1773062750,37000,37000,37000,37000,0
|
|
20230705,170200,1773062750,37000,37000,37000,37000,0
|
|
20230705,170100,1773062750,37000,37000,37000,37000,0
|
|
20230705,170000,1773062750,37000,37000,37000,37000,0
|
|
20230705,165900,1773062750,37000,37000,37000,37000,0
|
|
20230705,165800,1773062750,37000,37000,37000,37000,0
|
|
20230705,165700,1773062750,37000,37000,37000,37000,0
|
|
20230705,165600,1773062750,37000,37000,37000,37000,0
|
|
20230705,165500,1773062750,37000,37000,37000,37000,0
|
|
20230705,165400,1773062750,37000,37000,37000,37000,0
|
|
20230705,165300,1773062750,37000,37000,37000,37000,0
|
|
20230705,165200,1773062750,37000,37000,37000,37000,0
|
|
20230705,165100,1773062750,37000,37000,37000,37000,0
|
|
20230705,165000,1773062750,37000,37000,37000,37000,0
|
|
20230705,164900,1773062750,37000,37000,37000,37000,0
|
|
20230705,164800,1773062750,37000,37000,37000,37000,0
|
|
20230705,164700,1773062750,37000,37000,37000,37000,0
|
|
20230705,164600,1773062750,37000,37000,37000,37000,0
|
|
20230705,164500,1773062750,37000,37000,37000,37000,1149
|
|
20230705,164400,1773062750,37000,37000,37000,37000,0
|
|
20230705,164300,1773062750,37000,37000,37000,37000,0
|
|
20230705,164200,1773062750,37000,37000,37000,37000,0
|
|
20230705,164100,1773062750,37000,37000,37000,37000,0
|
|
20230705,164000,1773062750,37000,37000,37000,37000,0
|
|
20230705,163900,1773062750,37000,37000,37000,37000,0
|
|
20230705,163800,1773062750,37000,37000,37000,37000,0
|
|
20230705,163700,1773062750,37000,37000,37000,37000,0
|
|
20230705,163600,1773062750,37000,37000,37000,37000,0
|
|
20230705,163500,1773062750,37000,37000,37000,37000,0
|
|
20230705,163400,1773062750,37000,37000,37000,37000,0
|
|
20230705,163300,1773062750,37000,37000,37000,37000,0
|
|
20230705,163200,1773062750,37000,37000,37000,37000,0
|
|
20230705,163100,1773062750,37000,37000,37000,37000,0
|
|
20230705,163000,1773062750,37000,37000,37000,37000,0
|
|
20230705,162900,1773062750,37000,37000,37000,37000,0
|
|
20230705,162800,1773062750,37000,37000,37000,37000,0
|
|
20230705,162700,1773062750,37000,37000,37000,37000,0
|
|
20230705,162600,1773062750,37000,37000,37000,37000,0
|
|
20230705,162500,1773062750,37000,37000,37000,37000,0
|
|
20230705,162400,1773062750,37000,37000,37000,37000,0
|
|
20230705,162300,1773062750,37000,37000,37000,37000,0
|
|
20230705,162200,1773062750,37000,37000,37000,37000,0
|
|
20230705,162100,1773062750,37000,37000,37000,37000,0
|
|
20230705,162000,1773062750,37000,37000,37000,37000,0
|
|
20230705,161900,1773062750,37000,37000,37000,37000,0
|
|
20230705,161800,1773062750,37000,37000,37000,37000,0
|
|
20230705,161700,1773062750,37000,37000,37000,37000,0
|
|
20230705,161600,1773062750,37000,37000,37000,37000,0
|
|
20230705,161500,1773062750,37000,37000,37000,37000,1149
|
|
20230705,161400,1773062750,37000,37000,37000,37000,0
|
|
20230705,161300,1773062750,37000,37000,37000,37000,0
|
|
20230705,161200,1773062750,37000,37000,37000,37000,0
|
|
20230705,161100,1773062750,37000,37000,37000,37000,0
|
|
20230705,161000,1773062750,37000,37000,37000,37000,0
|
|
20230705,160900,1773062750,37000,37000,37000,37000,0
|
|
20230705,160800,1773062750,37000,37000,37000,37000,0
|
|
20230705,160700,1773062750,37000,37000,37000,37000,0
|
|
20230705,160600,1773062750,37000,37000,37000,37000,0
|
|
20230705,160500,1773062750,37000,37000,37000,37000,0
|
|
20230705,160400,1773062750,37000,37000,37000,37000,0
|
|
20230705,160300,1773062750,37000,37000,37000,37000,0
|
|
20230705,160200,1773062750,37000,37000,37000,37000,0
|
|
20230705,160100,1773062750,37000,37000,37000,37000,0
|
|
20230705,160000,1773062750,37000,37000,37000,37000,0
|
|
20230705,155900,1773062750,37000,37000,37000,37000,0
|
|
20230705,155800,1773062750,37000,37000,37000,37000,0
|
|
20230705,155700,1773062750,37000,37000,37000,37000,0
|
|
20230705,155600,1773062750,37000,37000,37000,37000,0
|
|
20230705,155500,1773062750,37000,37000,37000,37000,0
|
|
20230705,155400,1773062750,37000,37000,37000,37000,0
|
|
20230705,155300,1773062750,37000,37000,37000,37000,0
|
|
20230705,155200,1773062750,37000,37000,37000,37000,0
|
|
20230705,155100,1773062750,37000,37000,37000,37000,0
|
|
20230705,155000,1773062750,37000,37000,37000,37000,0
|
|
20230705,154900,1773062750,37000,37000,37000,37000,0
|
|
20230705,154800,1773062750,37000,37000,37000,37000,0
|
|
20230705,154700,1773062750,37000,37000,37000,37000,0
|
|
20230705,154600,1773062750,37000,37000,37000,37000,0
|
|
20230705,154500,1773062750,37000,37000,37000,37000,1149
|
|
20230705,154400,1773062750,37000,37000,37000,37000,0
|
|
20230705,154300,1773062750,37000,37000,37000,37000,0
|
|
20230705,154200,1773062750,37000,37000,37000,37000,0
|
|
20230705,154100,1773062750,37000,37000,37000,37000,0
|
|
20230705,154000,1773062750,37000,37000,37000,37000,0
|
|
20230705,153900,1773062750,37000,37000,37000,37000,0
|
|
20230705,153800,1773062750,37000,37000,37000,37000,0
|
|
20230705,153700,1773062750,37000,37000,37000,37000,0
|
|
20230705,153600,1773062750,37000,37000,37000,37000,0
|
|
20230705,153500,1773062750,37000,37000,37000,37000,0
|
|
20230705,153400,1773062750,37000,37000,37000,37000,0
|
|
20230705,153300,1773062750,37000,37000,37000,37000,0
|
|
20230705,153200,1773062750,37000,37000,37000,37000,0
|
|
20230705,153100,1773062750,37000,37000,37000,37000,0
|
|
20230705,153000,1773062750,37000,37000,37000,37000,1149
|
|
20230705,152900,1730549750,37100,37100,37100,37100,0
|
|
20230705,152800,1730549750,37100,37100,37100,37100,0
|
|
20230705,152700,1730549750,37100,37100,37100,37100,0
|
|
20230705,152600,1730549750,37100,37100,37100,37100,0
|
|
20230705,152500,1730549750,37100,37100,37100,37100,0
|
|
20230705,152400,1730549750,37100,37100,37100,37100,0
|
|
20230705,152300,1730549750,37100,37100,37100,37100,0
|
|
20230705,152200,1730549750,37100,37100,37100,37100,0
|
|
20230705,152100,1730549750,37100,37100,37100,37100,0
|
|
20230705,152000,1730549750,37100,37100,37100,37100,0
|
|
20230705,151900,1730549750,37100,37050,37100,37000,151
|
|
20230705,151800,1724949300,37050,37050,37050,37050,389
|
|
20230705,151700,1710536850,37050,37000,37050,37000,168
|
|
20230705,151600,1704315700,37000,37000,37000,37000,2
|
|
20230705,151500,1704241700,37050,37000,37050,37000,9
|
|
20230705,151400,1703908650,37000,37050,37050,37000,119
|
|
20230705,151300,1699503000,37000,37050,37050,37000,143
|
|
20230705,151200,1694211750,37050,37100,37100,37050,255
|
|
20230705,151100,1684763900,37050,37050,37050,37050,62
|
|
20230705,151000,1682466800,37100,37050,37100,37050,230
|
|
20230705,150900,1673935800,37050,36950,37050,36950,418
|
|
20230705,150800,1658452700,36950,36950,36950,36950,19
|
|
20230705,150700,1657750650,37000,37000,37000,37000,405
|
|
20230705,150600,1642765650,37000,37000,37000,37000,36
|
|
20230705,150500,1641433650,37000,37000,37000,37000,414
|
|
20230705,150400,1626115650,37000,37000,37000,37000,0
|
|
20230705,150300,1626115650,37000,36850,37000,36850,571
|
|
20230705,150200,1605008950,36900,36900,36900,36900,0
|
|
20230705,150100,1605008950,36900,36850,36900,36850,67
|
|
20230705,150000,1602536700,36900,36900,36900,36900,47
|
|
20230705,145900,1600802400,36900,36900,36900,36900,168
|
|
20230705,145800,1594603200,36900,36850,36950,36850,590
|
|
20230705,145700,1572808000,36900,36900,36900,36850,291
|
|
20230705,145600,1562070400,36900,36800,36900,36800,556
|
|
20230705,145500,1541562950,36800,36800,36850,36800,24
|
|
20230705,145400,1540678950,36800,36800,36800,36800,39
|
|
20230705,145300,1539243750,36850,36800,36850,36800,403
|
|
20230705,145200,1524393750,36800,36800,36800,36800,31
|
|
20230705,145100,1523252950,36800,36800,36800,36800,54
|
|
20230705,145000,1521265750,36850,36750,36850,36750,515
|
|
20230705,144900,1502315500,36750,36750,36750,36750,21
|
|
20230705,144800,1501543750,36750,36750,36750,36750,1121
|
|
20230705,144700,1460347000,36700,36700,36750,36700,14
|
|
20230705,144600,1459832950,36700,36700,36700,36700,78
|
|
20230705,144500,1456970350,36700,36700,36750,36700,71
|
|
20230705,144400,1454364550,36700,36700,36700,36700,99
|
|
20230705,144300,1450731250,36700,36750,36750,36700,85
|
|
20230705,144200,1447610000,36700,36700,36700,36700,59
|
|
20230705,144100,1445444700,36700,36700,36700,36700,103
|
|
20230705,144000,1441664600,36700,36700,36700,36700,49
|
|
20230705,143900,1439866300,36700,36750,36750,36700,73
|
|
20230705,143800,1437185700,36750,36750,36750,36750,89
|
|
20230705,143700,1433914950,36800,36700,36800,36700,352
|
|
20230705,143600,1420982400,36700,36700,36700,36700,83
|
|
20230705,143500,1417936300,36700,36700,36700,36700,99
|
|
20230705,143400,1414303000,36700,36700,36750,36700,12
|
|
20230705,143300,1413862500,36700,36700,36700,36700,75
|
|
20230705,143200,1411110000,36700,36700,36750,36700,85
|
|
20230705,143100,1407987250,36700,36700,36700,36700,99
|
|
20230705,143000,1404353950,36700,36700,36700,36700,69
|
|
20230705,142900,1401821650,36700,36750,36750,36700,77
|
|
20230705,142800,1398992050,36750,36750,36750,36750,60
|
|
20230705,142700,1396787050,36750,36750,36750,36750,44
|
|
20230705,142600,1395170050,36800,36800,36850,36750,906
|
|
20230705,142500,1361829500,36750,36750,36750,36750,71
|
|
20230705,142400,1359220250,36750,36750,36750,36750,77
|
|
20230705,142300,1356390500,36700,36700,36800,36700,110
|
|
20230705,142200,1352350350,36750,36750,36750,36700,26
|
|
20230705,142100,1351395300,36750,36700,36750,36700,80
|
|
20230705,142000,1348457500,36700,36700,36750,36700,93
|
|
20230705,141900,1345042400,36700,36800,36800,36700,11
|
|
20230705,141800,1344638600,36700,36700,36750,36700,88
|
|
20230705,141700,1341407000,36750,36750,36750,36750,331
|
|
20230705,141600,1329242750,36750,36750,36750,36750,13
|
|
20230705,141500,1328765000,36750,36750,36750,36750,73
|
|
20230705,141400,1326082250,36750,36800,36800,36750,75
|
|
20230705,141300,1323325750,36750,36650,36750,36650,372
|
|
20230705,141200,1309668850,36700,36650,36700,36650,352
|
|
20230705,141100,1296755600,36650,36700,36700,36650,135
|
|
20230705,141000,1291805350,36700,36700,36700,36700,70
|
|
20230705,140900,1289236350,36700,36700,36700,36650,56
|
|
20230705,140800,1287182200,36700,36650,36750,36650,97
|
|
20230705,140700,1283624850,36650,36700,36700,36650,83
|
|
20230705,140600,1280578900,36700,36700,36700,36700,34
|
|
20230705,140500,1279331100,36700,36700,36700,36700,87
|
|
20230705,140400,1276138200,36700,36700,36750,36700,68
|
|
20230705,140300,1273641150,36750,36650,36750,36600,330
|
|
20230705,140200,1261532550,36600,36650,36650,36600,70
|
|
20230705,140100,1258968200,36650,36650,36650,36600,54
|
|
20230705,140000,1256989200,36650,36600,36700,36600,85
|
|
20230705,135900,1253875450,36600,36650,36700,36600,583
|
|
20230705,135800,1232523200,36650,36650,36700,36650,51
|
|
20230705,135700,1230653850,36650,36600,36650,36600,184
|
|
20230705,135600,1223914500,36600,36600,36600,36550,228
|
|
20230705,135500,1215574400,36600,36600,36700,36600,18
|
|
20230705,135400,1214915500,36650,36650,36650,36600,329
|
|
20230705,135300,1202859000,36650,36750,36750,36650,134
|
|
20230705,135200,1197942100,36750,36750,36750,36700,220
|
|
20230705,135100,1189859150,36700,36700,36750,36700,47
|
|
20230705,135000,1188133500,36700,36750,36750,36700,85
|
|
20230705,134900,1185012750,36750,36700,36750,36700,117
|
|
20230705,134800,1180715050,36750,36700,36750,36700,45
|
|
20230705,134700,1179062850,36700,36700,36750,36700,685
|
|
20230705,134600,1153907500,36750,36700,36750,36700,17
|
|
20230705,134500,1153283350,36750,36750,36750,36550,1316
|
|
20230705,134400,1105012050,36750,36800,36800,36700,512
|
|
20230705,134300,1086196750,36800,36800,36800,36800,468
|
|
20230705,134200,1068974350,36800,36850,36850,36800,104
|
|
20230705,134100,1065143550,36900,36850,36900,36850,117
|
|
20230705,134000,1060832000,36850,36850,36850,36850,45
|
|
20230705,133900,1059173750,36900,36850,36900,36850,55
|
|
20230705,133800,1057146900,36850,36850,36850,36850,329
|
|
20230705,133700,1045023250,36850,36850,36850,36850,39
|
|
20230705,133600,1043586100,36850,36900,36900,36850,144
|
|
20230705,133500,1038273800,36900,36850,36900,36850,294
|
|
20230705,133400,1027426350,36900,36900,36950,36900,346
|
|
20230705,133300,1014656400,36950,36900,36950,36900,4
|
|
20230705,133200,1014508750,36900,36900,36900,36900,157
|
|
20230705,133100,1008715450,36950,36950,36950,36950,20
|
|
20230705,133000,1007976450,36900,36850,36900,36850,77
|
|
20230705,132900,1005135200,36900,36900,36950,36900,285
|
|
20230705,132800,994618650,36950,36950,36950,36900,116
|
|
20230705,132700,990334500,36950,36950,36950,36950,127
|
|
20230705,132600,985641850,36900,36950,36950,36900,93
|
|
20230705,132500,982205900,36900,36900,36950,36900,113
|
|
20230705,132400,978033100,36950,37050,37050,36900,3101
|
|
20230705,132300,863221800,37050,37100,37100,37050,13
|
|
20230705,132200,862739600,37050,37050,37100,37050,136
|
|
20230705,132100,857700750,37100,37050,37100,37050,28
|
|
20230705,132000,856662850,37050,37050,37100,37050,54
|
|
20230705,131900,854662050,37100,37100,37100,37050,95
|
|
20230705,131800,851139750,37100,37100,37100,37100,11
|
|
20230705,131700,850731650,37100,37100,37100,37100,83
|
|
20230705,131600,847652350,37100,37100,37150,37100,92
|
|
20230705,131500,844239100,37100,37100,37100,37100,27
|
|
20230705,131400,843237400,37150,37100,37150,37100,84
|
|
20230705,131300,840120600,37100,37100,37100,37100,61
|
|
20230705,131200,837857500,37100,37100,37100,37100,67
|
|
20230705,131100,835371800,37100,37100,37100,37100,104
|
|
20230705,131000,831513400,37150,37150,37150,37150,3
|
|
20230705,130900,831401950,37100,37100,37100,37100,88
|
|
20230705,130800,828137150,37100,37100,37100,37100,37
|
|
20230705,130700,826764450,37100,37100,37100,37100,85
|
|
20230705,130600,823610950,37100,37100,37100,37100,58
|
|
20230705,130500,821459150,37100,37100,37100,37100,23
|
|
20230705,130400,820605850,37100,37100,37100,37100,96
|
|
20230705,130300,817044250,37150,37150,37150,37150,1
|
|
20230705,130200,817007100,37150,37100,37150,37100,82
|
|
20230705,130100,813964850,37100,37100,37150,37100,91
|
|
20230705,130000,810588700,37100,37150,37150,37100,69
|
|
20230705,125900,808026500,37100,37100,37150,37100,59
|
|
20230705,125800,805837550,37100,37100,37100,37100,38
|
|
20230705,125700,804427750,37100,37100,37100,37100,51
|
|
20230705,125600,802535650,37100,37100,37100,37100,74
|
|
20230705,125500,799790250,37100,37100,37100,37100,45
|
|
20230705,125400,798120750,37100,37150,37150,37100,55
|
|
20230705,125300,796080150,37100,37100,37150,37100,29
|
|
20230705,125200,795004200,37100,37100,37100,37100,91
|
|
20230705,125100,791628100,37100,37100,37100,37100,47
|
|
20230705,125000,789884400,37100,37150,37150,37100,271
|
|
20230705,124900,779817250,37150,37150,37150,37150,83
|
|
20230705,124800,776733800,37150,37150,37150,37150,59
|
|
20230705,124700,774541950,37150,37200,37200,37150,16
|
|
20230705,124600,773947300,37150,37150,37150,37150,128
|
|
20230705,124500,769192100,37150,37150,37150,37150,15
|
|
20230705,124400,768634850,37150,37150,37150,37150,93
|
|
20230705,124300,765179900,37150,37150,37150,37150,113
|
|
20230705,124200,760981950,37150,37150,37150,37150,6
|
|
20230705,124100,760759050,37150,37150,37200,37150,67
|
|
20230705,124000,758269900,37150,37150,37200,37150,54
|
|
20230705,123900,756263750,37150,37150,37150,37150,45
|
|
20230705,123800,754592000,37150,37150,37150,37150,130
|
|
20230705,123700,749762500,37200,37200,37200,37200,0
|
|
20230705,123600,749762500,37200,37200,37200,37150,69
|
|
20230705,123500,747198250,37200,37150,37200,37150,35
|
|
20230705,123400,745897950,37150,37150,37200,37150,126
|
|
20230705,123300,741213300,37200,37150,37200,37150,41
|
|
20230705,123200,739690100,37150,37150,37150,37150,36
|
|
20230705,123100,738352700,37150,37150,37150,37150,80
|
|
20230705,123000,735380700,37150,37200,37200,37150,12
|
|
20230705,122900,734934650,37200,37150,37200,37150,85
|
|
20230705,122800,731776400,37200,37200,37200,37150,122
|
|
20230705,122700,727238050,37200,37200,37200,37200,3
|
|
20230705,122600,727126450,37200,37200,37200,37200,136
|
|
20230705,122500,722067250,37200,37200,37200,37200,37
|
|
20230705,122400,720690850,37200,37200,37200,37200,66
|
|
20230705,122300,718235650,37200,37200,37200,37200,72
|
|
20230705,122200,715557250,37200,37200,37200,37200,47
|
|
20230705,122100,713808850,37200,37250,37250,37200,48
|
|
20230705,122000,712023200,37250,37200,37250,37200,20
|
|
20230705,121900,711279150,37200,37200,37250,37200,134
|
|
20230705,121800,706292550,37200,37200,37200,37200,48
|
|
20230705,121700,704506950,37250,37200,37250,37200,31
|
|
20230705,121600,703353700,37200,37200,37250,37200,85
|
|
20230705,121500,700191650,37200,37200,37250,37200,99
|
|
20230705,121400,696508600,37200,37200,37200,37200,17
|
|
20230705,121300,695876200,37200,37250,37250,37200,689
|
|
20230705,121200,670215350,37250,37300,37300,37250,35
|
|
20230705,121100,668910500,37300,37300,37300,37300,85
|
|
20230705,121000,665740000,37300,37300,37300,37300,126
|
|
20230705,120900,661040200,37300,37300,37350,37300,19
|
|
20230705,120800,660331450,37300,37300,37300,37300,63
|
|
20230705,120700,657981550,37300,37300,37300,37300,107
|
|
20230705,120600,653990450,37300,37300,37300,37300,68
|
|
20230705,120500,651454050,37300,37300,37300,37300,41
|
|
20230705,120400,649924750,37300,37350,37350,37300,44
|
|
20230705,120300,648282650,37350,37350,37350,37350,95
|
|
20230705,120200,644734400,37350,37350,37350,37350,63
|
|
20230705,120100,642381350,37350,37350,37400,37350,126
|
|
20230705,120000,637675200,37350,37350,37350,37350,47
|
|
20230705,115900,635919750,37350,37350,37350,37350,11
|
|
20230705,115800,635508900,37350,37400,37400,37350,75
|
|
20230705,115700,632707150,37400,37350,37400,37350,6
|
|
20230705,115600,632483000,37350,37400,37400,37350,53
|
|
20230705,115500,630503400,37350,37350,37350,37350,110
|
|
20230705,115400,626394900,37350,37350,37350,37350,29
|
|
20230705,115300,625311750,37350,37350,37350,37350,100
|
|
20230705,115200,621576750,37400,37350,37400,37350,58
|
|
20230705,115100,619410400,37350,37350,37350,37350,43
|
|
20230705,115000,617804350,37350,37400,37400,37350,43
|
|
20230705,114900,616198200,37350,37350,37350,37350,81
|
|
20230705,114800,613172850,37350,37350,37350,37350,16
|
|
20230705,114700,612575250,37350,37400,37400,37350,132
|
|
20230705,114600,607639800,37400,37400,37400,37400,64
|
|
20230705,114500,605246200,37400,37400,37450,37400,59
|
|
20230705,114400,603039550,37450,37450,37450,37450,23
|
|
20230705,114300,602178200,37400,37400,37400,37400,66
|
|
20230705,114200,599709800,37400,37400,37450,37400,767
|
|
20230705,114100,570995350,37400,37400,37400,37400,7
|
|
20230705,114000,570733550,37400,37400,37400,37400,120
|
|
20230705,113900,566245550,37400,37400,37400,37400,36
|
|
20230705,113800,564899150,37400,37400,37400,37400,91
|
|
20230705,113700,561495750,37350,37350,37350,37350,115
|
|
20230705,113600,557200500,37350,37350,37350,37350,1
|
|
20230705,113500,557163150,37350,37350,37350,37350,55
|
|
20230705,113400,555108900,37350,37350,37400,37350,90
|
|
20230705,113300,551744900,37350,37350,37350,37350,128
|
|
20230705,113200,546964100,37350,37350,37350,37350,110
|
|
20230705,113100,542855600,37350,37350,37350,37350,37
|
|
20230705,113000,541473650,37350,37400,37400,37350,200
|
|
20230705,112900,534003400,37350,37350,37350,37350,4
|
|
20230705,112800,533854000,37350,37350,37350,37350,70
|
|
20230705,112700,531239500,37400,37400,37400,37400,40
|
|
20230705,112600,529743500,37400,37400,37400,37400,33
|
|
20230705,112500,528509300,37400,37450,37450,37400,93
|
|
20230705,112400,525028500,37450,37400,37450,37400,13
|
|
20230705,112300,524542200,37400,37400,37450,37400,50
|
|
20230705,112200,522672150,37400,37450,37450,37400,66
|
|
20230705,112100,520203700,37450,37400,37450,37400,12
|
|
20230705,112000,519754850,37400,37400,37450,37400,155
|
|
20230705,111900,513954850,37400,37400,37400,37400,44
|
|
20230705,111800,512309250,37400,37400,37400,37400,79
|
|
20230705,111700,509354650,37450,37400,37450,37400,80
|
|
20230705,111600,506362600,37400,37450,37450,37400,19
|
|
20230705,111500,505651950,37400,37400,37400,37400,87
|
|
20230705,111400,502398150,37400,37400,37400,37400,87
|
|
20230705,111300,499144350,37450,37450,37450,37450,0
|
|
20230705,111200,499144350,37450,37400,37450,37400,32
|
|
20230705,111100,497946500,37450,37400,37450,37400,162
|
|
20230705,111000,491879650,37400,37400,37400,37400,84
|
|
20230705,110900,488738050,37450,37400,37450,37400,41
|
|
20230705,110800,487204600,37400,37400,37400,37400,23
|
|
20230705,110700,486344400,37400,37450,37450,37400,119
|
|
20230705,110600,481890500,37400,37400,37400,37400,46
|
|
20230705,110500,480170100,37400,37400,37400,37400,98
|
|
20230705,110400,476504900,37400,37400,37400,37400,58
|
|
20230705,110300,474335700,37450,37400,37450,37400,23
|
|
20230705,110200,473474900,37450,37400,37450,37400,67
|
|
20230705,110100,470969050,37400,37400,37400,37400,25
|
|
20230705,110000,470034050,37400,37400,37400,37400,89
|
|
20230705,105900,466705450,37400,37400,37450,37400,44
|
|
20230705,105800,465059700,37400,37400,37450,37400,408
|
|
20230705,105700,449782650,37400,37400,37450,37400,81
|
|
20230705,105600,446753200,37400,37400,37400,37400,15
|
|
20230705,105500,446192200,37400,37400,37400,37400,88
|
|
20230705,105400,442901000,37400,37400,37450,37400,135
|
|
20230705,105300,437849450,37400,37400,37450,37400,93
|
|
20230705,105200,434368700,37400,37400,37400,37400,103
|
|
20230705,105100,430516500,37400,37400,37400,37400,85
|
|
20230705,105000,427337500,37400,37450,37450,37400,41
|
|
20230705,104900,425804050,37400,37400,37450,37400,81
|
|
20230705,104800,422774600,37400,37400,37400,37400,69
|
|
20230705,104700,420194000,37400,37400,37400,37400,45
|
|
20230705,104600,418511000,37400,37400,37400,37400,68
|
|
20230705,104500,415967800,37400,37450,37450,37400,96
|
|
20230705,104400,412376350,37450,37400,37450,37400,31
|
|
20230705,104300,411216000,37400,37450,37500,37400,255
|
|
20230705,104200,401675350,37450,37450,37500,37450,106
|
|
20230705,104100,397705600,37500,37450,37500,37450,174
|
|
20230705,104000,391183450,37450,37450,37500,37450,76
|
|
20230705,103900,388337150,37450,37450,37500,37450,335
|
|
20230705,103800,375791300,37450,37450,37450,37450,94
|
|
20230705,103700,372271000,37500,37500,37500,37450,852
|
|
20230705,103600,340322100,37500,37500,37500,37500,114
|
|
20230705,103500,336047100,37500,37500,37500,37500,33
|
|
20230705,103400,334809600,37500,37550,37550,37500,104
|
|
20230705,103300,330907850,37500,37550,37550,37500,2
|
|
20230705,103200,330832800,37500,37550,37600,37500,866
|
|
20230705,103100,298329050,37550,37550,37550,37550,143
|
|
20230705,103000,292959400,37550,37550,37550,37550,95
|
|
20230705,102900,289392150,37550,37550,37550,37550,244
|
|
20230705,102800,280229950,37550,37550,37550,37550,12
|
|
20230705,102700,279779350,37550,37600,37600,37550,484
|
|
20230705,102600,261581750,37600,37550,37600,37550,77
|
|
20230705,102500,258688800,37550,37550,37550,37550,17
|
|
20230705,102400,258050450,37550,37550,37550,37550,152
|
|
20230705,102300,252342850,37550,37550,37550,37550,11
|
|
20230705,102200,251929800,37550,37600,37600,37550,51
|
|
20230705,102100,250014200,37550,37600,37600,37550,477
|
|
20230705,102000,232081900,37600,37600,37600,37600,44
|
|
20230705,101900,230427500,37600,37650,37650,37600,622
|
|
20230705,101800,207038300,37650,37650,37650,37650,79
|
|
20230705,101700,204063950,37650,37650,37650,37650,39
|
|
20230705,101600,202595600,37650,37650,37650,37650,61
|
|
20230705,101500,200298950,37650,37650,37650,37650,87
|
|
20230705,101400,197023400,37650,37650,37650,37650,59
|
|
20230705,101300,194802050,37650,37650,37700,37650,66
|
|
20230705,101200,192317100,37700,37700,37700,37700,1
|
|
20230705,101100,192279400,37650,37650,37650,37650,51
|
|
20230705,101000,190359250,37700,37700,37700,37700,11
|
|
20230705,100900,189944550,37700,37700,37700,37700,144
|
|
20230705,100800,184515750,37700,37700,37700,37700,40
|
|
20230705,100700,183007750,37700,37700,37700,37700,0
|
|
20230705,100600,183007750,37700,37700,37700,37700,82
|
|
20230705,100500,179916350,37700,37700,37700,37700,0
|
|
20230705,100400,179916350,37700,37700,37700,37700,40
|
|
20230705,100300,178408350,37700,37700,37700,37700,50
|
|
20230705,100200,176523350,37750,37750,37750,37750,0
|
|
20230705,100100,176523350,37750,37750,37750,37750,1
|
|
20230705,100000,176485600,37750,37750,37750,37750,0
|
|
20230705,095900,176485600,37750,37750,37750,37750,70
|
|
20230705,095800,173843100,37700,37700,37750,37700,128
|
|
20230705,095700,169013500,37700,37700,37700,37700,47
|
|
20230705,095600,167241600,37700,37700,37700,37700,44
|
|
20230705,095500,165582800,37750,37750,37750,37750,0
|
|
20230705,095400,165582800,37750,37800,37800,37750,92
|
|
20230705,095300,162109250,37850,37850,37850,37850,0
|
|
20230705,095200,162109250,37850,37850,37850,37850,0
|
|
20230705,095100,162109250,37850,37850,37850,37850,0
|
|
20230705,095000,162109250,37850,37850,37850,37850,0
|
|
20230705,094900,162109250,37850,37800,37850,37800,17
|
|
20230705,094800,161466000,37800,37800,37800,37800,0
|
|
20230705,094700,161466000,37800,37800,37800,37800,15
|
|
20230705,094600,160899000,37850,37850,37850,37850,1
|
|
20230705,094500,160861150,37850,37850,37850,37850,3
|
|
20230705,094400,160747600,37850,37850,37850,37850,0
|
|
20230705,094300,160747600,37850,37850,37850,37850,2
|
|
20230705,094200,160671900,37800,37800,37800,37800,13
|
|
20230705,094100,160180500,37750,37750,37750,37750,1
|
|
20230705,094000,160142750,37850,37850,37850,37850,0
|
|
20230705,093900,160142750,37850,37850,37850,37850,0
|
|
20230705,093800,160142750,37850,37850,37850,37850,1
|
|
20230705,093700,160104900,37850,37850,37850,37850,0
|
|
20230705,093600,160104900,37850,37850,37850,37850,3
|
|
20230705,093500,159991350,37900,37900,37900,37900,1
|
|
20230705,093400,159953450,37750,37750,37750,37750,476
|
|
20230705,093300,141984450,37700,37700,37700,37700,0
|
|
20230705,093200,141984450,37700,37700,37700,37700,0
|
|
20230705,093100,141984450,37700,37700,37700,37700,7
|
|
20230705,093000,141720550,37750,37700,37750,37700,19
|
|
20230705,092900,141004200,37750,37750,37750,37750,0
|
|
20230705,092800,141004200,37750,37750,37750,37750,0
|
|
20230705,092700,141004200,37750,37750,37750,37750,0
|
|
20230705,092600,141004200,37750,37800,37800,37750,137
|
|
20230705,092500,135832400,37800,37800,37800,37800,17
|
|
20230705,092400,135189800,37800,37950,37950,37800,796
|
|
20230705,092300,105066850,37950,37950,37950,37950,0
|
|
20230705,092200,105066850,37950,37950,37950,37950,1
|
|
20230705,092100,105028900,37950,38000,38000,37950,17
|
|
20230705,092000,104383600,38050,37800,38050,37800,14
|
|
20230705,091900,103853400,37800,37800,37800,37800,4
|
|
20230705,091800,103702200,37750,37750,37750,37750,0
|
|
20230705,091700,103702200,37750,37750,37750,37750,10
|
|
20230705,091600,103324700,37750,37750,37750,37750,91
|
|
20230705,091500,99889450,37700,37700,37700,37700,15
|
|
20230705,091400,99323950,37600,37600,37600,37600,0
|
|
20230705,091300,99323950,37600,37600,37600,37600,0
|
|
20230705,091200,99323950,37600,37650,37650,37600,169
|
|
20230705,091100,92967700,37650,37650,37650,37650,31
|
|
20230705,091000,91800550,37600,37600,37600,37600,59
|
|
20230705,090900,89582150,37550,37600,37600,37550,45
|
|
20230705,090800,87892200,37600,37650,37650,37600,10
|
|
20230705,090700,87516100,37700,37900,37950,37700,1348
|
|
20230705,090600,36573200,38100,38100,38100,38100,0
|
|
20230705,090500,36573200,38100,38100,38100,38100,0
|
|
20230705,090400,36573200,38100,38100,38100,38100,1
|
|
20230705,090300,36535100,38100,37600,38100,37600,19
|
|
20230705,090200,35813950,37600,37600,37600,37600,105
|
|
20230705,090100,31865950,37600,37600,37600,37600,2
|
|
20230705,090000,31790750,37600,37600,37600,37550,139
|