601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185800,17319675450,23200,23200,23200,23200,11881
|
|
20230712,185700,17319675450,23200,23200,23200,23200,0
|
|
20230712,185600,17319675450,23200,23200,23200,23200,0
|
|
20230712,185500,17319675450,23200,23200,23200,23200,0
|
|
20230712,185400,17319675450,23200,23200,23200,23200,0
|
|
20230712,185300,17319675450,23200,23200,23200,23200,0
|
|
20230712,185200,17319675450,23200,23200,23200,23200,0
|
|
20230712,185100,17319675450,23200,23200,23200,23200,0
|
|
20230712,185000,17319675450,23200,23200,23200,23200,0
|
|
20230712,184900,17319675450,23200,23200,23200,23200,0
|
|
20230712,184800,17319675450,23200,23200,23200,23200,0
|
|
20230712,184700,17319675450,23200,23200,23200,23200,0
|
|
20230712,184600,17319675450,23200,23200,23200,23200,0
|
|
20230712,184500,17319675450,23200,23200,23200,23200,0
|
|
20230712,184400,17319675450,23200,23200,23200,23200,0
|
|
20230712,184300,17319675450,23200,23200,23200,23200,0
|
|
20230712,184200,17319675450,23200,23200,23200,23200,0
|
|
20230712,184100,17319675450,23200,23200,23200,23200,0
|
|
20230712,184000,17319675450,23200,23200,23200,23200,0
|
|
20230712,183900,17319675450,23200,23200,23200,23200,0
|
|
20230712,183800,17319675450,23200,23200,23200,23200,0
|
|
20230712,183700,17319675450,23200,23200,23200,23200,0
|
|
20230712,183600,17319675450,23200,23200,23200,23200,0
|
|
20230712,183500,17319675450,23200,23200,23200,23200,0
|
|
20230712,183400,17319675450,23200,23200,23200,23200,0
|
|
20230712,183300,17319675450,23200,23200,23200,23200,0
|
|
20230712,183200,17319675450,23200,23200,23200,23200,0
|
|
20230712,183100,17319675450,23200,23200,23200,23200,0
|
|
20230712,183000,17319675450,23200,23200,23200,23200,0
|
|
20230712,182900,17319675450,23200,23200,23200,23200,0
|
|
20230712,182800,17319675450,23200,23200,23200,23200,11881
|
|
20230712,182700,17319675450,23200,23200,23200,23200,0
|
|
20230712,182600,17319675450,23200,23200,23200,23200,0
|
|
20230712,182500,17319675450,23200,23200,23200,23200,0
|
|
20230712,182400,17319675450,23200,23200,23200,23200,0
|
|
20230712,182300,17319675450,23200,23200,23200,23200,0
|
|
20230712,182200,17319675450,23200,23200,23200,23200,0
|
|
20230712,182100,17319675450,23200,23200,23200,23200,0
|
|
20230712,182000,17319675450,23200,23200,23200,23200,0
|
|
20230712,181900,17319675450,23200,23200,23200,23200,0
|
|
20230712,181800,17319675450,23200,23200,23200,23200,0
|
|
20230712,181700,17319675450,23200,23200,23200,23200,0
|
|
20230712,181600,17319675450,23200,23200,23200,23200,0
|
|
20230712,181500,17319675450,23200,23200,23200,23200,0
|
|
20230712,181400,17319675450,23200,23200,23200,23200,0
|
|
20230712,181300,17319675450,23200,23200,23200,23200,0
|
|
20230712,181200,17319675450,23200,23200,23200,23200,0
|
|
20230712,181100,17319675450,23200,23200,23200,23200,0
|
|
20230712,181000,17319675450,23200,23200,23200,23200,0
|
|
20230712,180900,17319675450,23200,23200,23200,23200,0
|
|
20230712,180800,17319675450,23200,23200,23200,23200,0
|
|
20230712,180700,17319675450,23200,23200,23200,23200,0
|
|
20230712,180600,17319675450,23200,23200,23200,23200,0
|
|
20230712,180500,17319675450,23200,23200,23200,23200,0
|
|
20230712,180400,17319675450,23200,23200,23200,23200,0
|
|
20230712,180300,17319675450,23200,23200,23200,23200,0
|
|
20230712,180200,17319675450,23200,23200,23200,23200,0
|
|
20230712,180100,17319675450,23200,23200,23200,23200,0
|
|
20230712,180000,17319675450,23200,23200,23200,23200,0
|
|
20230712,175900,17319675450,23200,23200,23200,23200,0
|
|
20230712,175800,17319675450,23200,23200,23200,23200,11881
|
|
20230712,175700,17319675450,23200,23200,23200,23200,0
|
|
20230712,175600,17319675450,23200,23200,23200,23200,0
|
|
20230712,175500,17319675450,23200,23200,23200,23200,0
|
|
20230712,175400,17319675450,23200,23200,23200,23200,0
|
|
20230712,175300,17319675450,23200,23200,23200,23200,0
|
|
20230712,175200,17319675450,23200,23200,23200,23200,0
|
|
20230712,175100,17319675450,23200,23200,23200,23200,0
|
|
20230712,175000,17319675450,23200,23200,23200,23200,0
|
|
20230712,174900,17319675450,23200,23200,23200,23200,0
|
|
20230712,174800,17319675450,23200,23200,23200,23200,0
|
|
20230712,174700,17319675450,23200,23200,23200,23200,0
|
|
20230712,174600,17319675450,23200,23200,23200,23200,0
|
|
20230712,174500,17319675450,23200,23200,23200,23200,0
|
|
20230712,174400,17319675450,23200,23200,23200,23200,0
|
|
20230712,174300,17319675450,23200,23200,23200,23200,0
|
|
20230712,174200,17319675450,23200,23200,23200,23200,0
|
|
20230712,174100,17319675450,23200,23200,23200,23200,0
|
|
20230712,174000,17319675450,23200,23200,23200,23200,0
|
|
20230712,173900,17319675450,23200,23200,23200,23200,0
|
|
20230712,173800,17319675450,23200,23200,23200,23200,0
|
|
20230712,173700,17319675450,23200,23200,23200,23200,0
|
|
20230712,173600,17319675450,23200,23200,23200,23200,0
|
|
20230712,173500,17319675450,23200,23200,23200,23200,0
|
|
20230712,173400,17319675450,23200,23200,23200,23200,0
|
|
20230712,173300,17319675450,23200,23200,23200,23200,0
|
|
20230712,173200,17319675450,23200,23200,23200,23200,0
|
|
20230712,173100,17319675450,23200,23200,23200,23200,0
|
|
20230712,173000,17319675450,23200,23200,23200,23200,0
|
|
20230712,172900,17319675450,23200,23200,23200,23200,0
|
|
20230712,172800,17319675450,23200,23200,23200,23200,11881
|
|
20230712,172700,17319675450,23200,23200,23200,23200,0
|
|
20230712,172600,17319675450,23200,23200,23200,23200,0
|
|
20230712,172500,17319675450,23200,23200,23200,23200,0
|
|
20230712,172400,17319675450,23200,23200,23200,23200,0
|
|
20230712,172300,17319675450,23200,23200,23200,23200,0
|
|
20230712,172200,17319675450,23200,23200,23200,23200,0
|
|
20230712,172100,17319675450,23200,23200,23200,23200,0
|
|
20230712,172000,17319675450,23200,23200,23200,23200,0
|
|
20230712,171900,17319675450,23200,23200,23200,23200,0
|
|
20230712,171800,17319675450,23200,23200,23200,23200,0
|
|
20230712,171700,17319675450,23200,23200,23200,23200,0
|
|
20230712,171600,17319675450,23200,23200,23200,23200,0
|
|
20230712,171500,17319675450,23200,23200,23200,23200,0
|
|
20230712,171400,17319675450,23200,23200,23200,23200,0
|
|
20230712,171300,17319675450,23200,23200,23200,23200,0
|
|
20230712,171200,17319675450,23200,23200,23200,23200,0
|
|
20230712,171100,17319675450,23200,23200,23200,23200,0
|
|
20230712,171000,17319675450,23200,23200,23200,23200,0
|
|
20230712,170900,17319675450,23200,23200,23200,23200,0
|
|
20230712,170800,17319675450,23200,23200,23200,23200,0
|
|
20230712,170700,17319675450,23200,23200,23200,23200,0
|
|
20230712,170600,17319675450,23200,23200,23200,23200,0
|
|
20230712,170500,17319675450,23200,23200,23200,23200,0
|
|
20230712,170400,17319675450,23200,23200,23200,23200,0
|
|
20230712,170300,17319675450,23200,23200,23200,23200,0
|
|
20230712,170200,17319675450,23200,23200,23200,23200,0
|
|
20230712,170100,17319675450,23200,23200,23200,23200,0
|
|
20230712,170000,17319675450,23200,23200,23200,23200,0
|
|
20230712,165900,17319675450,23200,23200,23200,23200,0
|
|
20230712,165800,17319675450,23200,23200,23200,23200,11881
|
|
20230712,165700,17319675450,23200,23200,23200,23200,0
|
|
20230712,165600,17319675450,23200,23200,23200,23200,0
|
|
20230712,165500,17319675450,23200,23200,23200,23200,0
|
|
20230712,165400,17319675450,23200,23200,23200,23200,0
|
|
20230712,165300,17319675450,23200,23200,23200,23200,0
|
|
20230712,165200,17319675450,23200,23200,23200,23200,0
|
|
20230712,165100,17319675450,23200,23200,23200,23200,0
|
|
20230712,165000,17319675450,23200,23200,23200,23200,0
|
|
20230712,164900,17319675450,23200,23200,23200,23200,0
|
|
20230712,164800,17319675450,23200,23200,23200,23200,0
|
|
20230712,164700,17319675450,23200,23200,23200,23200,0
|
|
20230712,164600,17319675450,23200,23200,23200,23200,0
|
|
20230712,164500,17319675450,23200,23200,23200,23200,0
|
|
20230712,164400,17319675450,23200,23200,23200,23200,0
|
|
20230712,164300,17319675450,23200,23200,23200,23200,0
|
|
20230712,164200,17319675450,23200,23200,23200,23200,0
|
|
20230712,164100,17319675450,23200,23200,23200,23200,0
|
|
20230712,164000,17319675450,23200,23200,23200,23200,0
|
|
20230712,163900,17319675450,23200,23200,23200,23200,0
|
|
20230712,163800,17319675450,23200,23200,23200,23200,0
|
|
20230712,163700,17319675450,23200,23200,23200,23200,0
|
|
20230712,163600,17319675450,23200,23200,23200,23200,0
|
|
20230712,163500,17319675450,23200,23200,23200,23200,0
|
|
20230712,163400,17319675450,23200,23200,23200,23200,0
|
|
20230712,163300,17319675450,23200,23200,23200,23200,0
|
|
20230712,163200,17319675450,23200,23200,23200,23200,0
|
|
20230712,163100,17319675450,23200,23200,23200,23200,0
|
|
20230712,163000,17319675450,23200,23200,23200,23200,0
|
|
20230712,162900,17319675450,23200,23200,23200,23200,0
|
|
20230712,162800,17319675450,23200,23200,23200,23200,11881
|
|
20230712,162700,17319675450,23200,23200,23200,23200,0
|
|
20230712,162600,17319675450,23200,23200,23200,23200,0
|
|
20230712,162500,17319675450,23200,23200,23200,23200,0
|
|
20230712,162400,17319675450,23200,23200,23200,23200,0
|
|
20230712,162300,17319675450,23200,23200,23200,23200,0
|
|
20230712,162200,17319675450,23200,23200,23200,23200,0
|
|
20230712,162100,17319675450,23200,23200,23200,23200,0
|
|
20230712,162000,17319675450,23200,23200,23200,23200,0
|
|
20230712,161900,17319675450,23200,23200,23200,23200,0
|
|
20230712,161800,17319675450,23200,23200,23200,23200,0
|
|
20230712,161700,17319675450,23200,23200,23200,23200,0
|
|
20230712,161600,17319675450,23200,23200,23200,23200,0
|
|
20230712,161500,17319675450,23200,23200,23200,23200,0
|
|
20230712,161400,17319675450,23200,23200,23200,23200,0
|
|
20230712,161300,17319675450,23200,23200,23200,23200,0
|
|
20230712,161200,17319675450,23200,23200,23200,23200,0
|
|
20230712,161100,17319675450,23200,23200,23200,23200,0
|
|
20230712,161000,17319675450,23200,23200,23200,23200,0
|
|
20230712,160900,17319675450,23200,23200,23200,23200,0
|
|
20230712,160800,17319675450,23200,23200,23200,23200,0
|
|
20230712,160700,17319675450,23200,23200,23200,23200,0
|
|
20230712,160600,17319675450,23200,23200,23200,23200,0
|
|
20230712,160500,17319675450,23200,23200,23200,23200,0
|
|
20230712,160400,17319675450,23200,23200,23200,23200,0
|
|
20230712,160300,17319675450,23200,23200,23200,23200,0
|
|
20230712,160200,17319675450,23200,23200,23200,23200,0
|
|
20230712,160100,17319675450,23200,23200,23200,23200,0
|
|
20230712,160000,17319675450,23200,23200,23200,23200,0
|
|
20230712,155900,17319675450,23200,23200,23200,23200,0
|
|
20230712,155800,17319675450,23200,23200,23200,23200,11881
|
|
20230712,155700,17319675450,23200,23200,23200,23200,0
|
|
20230712,155600,17319675450,23200,23200,23200,23200,0
|
|
20230712,155500,17319675450,23200,23200,23200,23200,0
|
|
20230712,155400,17319675450,23200,23200,23200,23200,0
|
|
20230712,155300,17319675450,23200,23200,23200,23200,0
|
|
20230712,155200,17319675450,23200,23200,23200,23200,0
|
|
20230712,155100,17319675450,23200,23200,23200,23200,0
|
|
20230712,155000,17319675450,23200,23200,23200,23200,0
|
|
20230712,154900,17319675450,23200,23200,23200,23200,0
|
|
20230712,154800,17319675450,23200,23200,23200,23200,0
|
|
20230712,154700,17319675450,23200,23200,23200,23200,0
|
|
20230712,154600,17319675450,23200,23200,23200,23200,0
|
|
20230712,154500,17319675450,23200,23200,23200,23200,0
|
|
20230712,154400,17319675450,23200,23200,23200,23200,0
|
|
20230712,154300,17319675450,23200,23200,23200,23200,0
|
|
20230712,154200,17319675450,23200,23200,23200,23200,0
|
|
20230712,154100,17319675450,23200,23200,23200,23200,0
|
|
20230712,154000,17319675450,23200,23200,23200,23200,0
|
|
20230712,153900,17319675450,23200,23200,23200,23200,0
|
|
20230712,153800,17319675450,23200,23200,23200,23200,0
|
|
20230712,153700,17319675450,23200,23200,23200,23200,0
|
|
20230712,153600,17319675450,23200,23200,23200,23200,0
|
|
20230712,153500,17319675450,23200,23200,23200,23200,0
|
|
20230712,153400,17319675450,23200,23200,23200,23200,0
|
|
20230712,153300,17319675450,23200,23200,23200,23200,0
|
|
20230712,153200,17319675450,23200,23200,23200,23200,0
|
|
20230712,153100,17319675450,23200,23200,23200,23200,0
|
|
20230712,153000,17319675450,23200,23200,23200,23200,11881
|
|
20230712,152900,17044036250,23200,23200,23200,23200,0
|
|
20230712,152800,17044036250,23200,23200,23200,23200,0
|
|
20230712,152700,17044036250,23200,23200,23200,23200,0
|
|
20230712,152600,17044036250,23200,23200,23200,23200,0
|
|
20230712,152500,17044036250,23200,23200,23200,23200,0
|
|
20230712,152400,17044036250,23200,23200,23200,23200,0
|
|
20230712,152300,17044036250,23200,23200,23200,23200,0
|
|
20230712,152200,17044036250,23200,23200,23200,23200,0
|
|
20230712,152100,17044036250,23200,23200,23200,23200,0
|
|
20230712,152000,17044036250,23200,23200,23200,23200,0
|
|
20230712,151900,17044036250,23200,23250,23250,23200,4845
|
|
20230712,151800,16931460400,23200,23200,23250,23150,3758
|
|
20230712,151700,16844314850,23200,23250,23250,23150,1835
|
|
20230712,151600,16801742850,23150,23250,23250,23150,4677
|
|
20230712,151500,16693371500,23250,23250,23300,23200,5520
|
|
20230712,151400,16565194900,23250,23300,23300,23250,1705
|
|
20230712,151300,16525551150,23250,23350,23350,23250,3986
|
|
20230712,151200,16432781250,23300,23350,23350,23300,2350
|
|
20230712,151100,16377984250,23350,23350,23350,23350,682
|
|
20230712,151000,16362059550,23350,23350,23400,23350,395
|
|
20230712,150900,16352836250,23350,23350,23350,23350,1169
|
|
20230712,150800,16325540100,23350,23400,23400,23350,3963
|
|
20230712,150700,16232906700,23400,23400,23400,23350,402
|
|
20230712,150600,16223512950,23400,23350,23400,23350,308
|
|
20230712,150500,16216309700,23400,23350,23400,23300,2359
|
|
20230712,150400,16161240600,23350,23300,23350,23300,449
|
|
20230712,150300,16150763350,23300,23300,23350,23300,2589
|
|
20230712,150200,16090438650,23300,23350,23350,23300,1568
|
|
20230712,150100,16053876250,23350,23350,23350,23350,1131
|
|
20230712,150000,16027467400,23350,23300,23350,23300,814
|
|
20230712,145900,16008466750,23300,23350,23350,23300,441
|
|
20230712,145800,15998176550,23350,23400,23400,23350,976
|
|
20230712,145700,15975367250,23400,23400,23450,23400,714
|
|
20230712,145600,15958658550,23400,23400,23450,23400,668
|
|
20230712,145500,15943016850,23400,23350,23400,23350,491
|
|
20230712,145400,15931538800,23350,23300,23350,23250,2326
|
|
20230712,145300,15877374550,23300,23350,23350,23300,1886
|
|
20230712,145200,15833394650,23350,23400,23400,23350,2151
|
|
20230712,145100,15783135300,23400,23500,23500,23400,5181
|
|
20230712,145000,15661659850,23550,23550,23550,23500,865
|
|
20230712,144900,15641304600,23550,23550,23550,23500,718
|
|
20230712,144800,15624396350,23550,23500,23550,23500,1735
|
|
20230712,144700,15583603700,23500,23450,23500,23450,1352
|
|
20230712,144600,15551880300,23450,23500,23500,23450,261
|
|
20230712,144500,15545752100,23500,23450,23500,23450,99
|
|
20230712,144400,15543426250,23500,23450,23500,23450,227
|
|
20230712,144300,15538092650,23450,23450,23500,23450,174
|
|
20230712,144200,15534012300,23500,23450,23500,23450,188
|
|
20230712,144100,15529599400,23450,23450,23500,23450,788
|
|
20230712,144000,15511113250,23450,23450,23500,23450,628
|
|
20230712,143900,15496359850,23450,23400,23450,23350,2993
|
|
20230712,143800,15426199850,23400,23450,23450,23400,5041
|
|
20230712,143700,15308138850,23450,23500,23500,23450,404
|
|
20230712,143600,15298661850,23500,23500,23550,23450,2339
|
|
20230712,143500,15243693300,23500,23550,23550,23500,1673
|
|
20230712,143400,15204352500,23550,23550,23550,23500,1720
|
|
20230712,143300,15163852250,23550,23500,23600,23500,1898
|
|
20230712,143200,15119208750,23600,23600,23600,23500,7284
|
|
20230712,143100,14947612500,23600,23650,23650,23550,5199
|
|
20230712,143000,14824849950,23600,23650,23700,23550,8110
|
|
20230712,142900,14633049200,23650,23700,23700,23650,7078
|
|
20230712,142800,14465349250,23700,23650,23700,23650,1595
|
|
20230712,142700,14427570650,23700,23650,23700,23650,5225
|
|
20230712,142600,14303991700,23650,23550,23650,23550,5240
|
|
20230712,142500,14180322150,23600,23550,23600,23550,1476
|
|
20230712,142400,14145562250,23550,23550,23600,23500,1536
|
|
20230712,142300,14109370450,23550,23550,23550,23500,1929
|
|
20230712,142200,14063947800,23500,23500,23550,23450,3130
|
|
20230712,142100,13990380900,23450,23450,23500,23450,306
|
|
20230712,142000,13983200150,23450,23450,23500,23450,397
|
|
20230712,141900,13973888800,23450,23400,23450,23400,2448
|
|
20230712,141800,13916554150,23400,23400,23450,23350,1533
|
|
20230712,141700,13880689000,23400,23500,23500,23400,1406
|
|
20230712,141600,13847718500,23450,23500,23550,23450,2163
|
|
20230712,141500,13796889200,23500,23600,23600,23500,7606
|
|
20230712,141400,13617852500,23600,23550,23600,23550,4128
|
|
20230712,141300,13520617550,23550,23550,23550,23500,1514
|
|
20230712,141200,13484963950,23500,23450,23500,23450,2610
|
|
20230712,141100,13423637850,23500,23500,23550,23450,3516
|
|
20230712,141000,13341057000,23550,23550,23550,23500,2058
|
|
20230712,140900,13292669150,23550,23500,23550,23500,2912
|
|
20230712,140800,13224215500,23500,23550,23550,23450,6648
|
|
20230712,140700,13067899100,23550,23400,23550,23350,7020
|
|
20230712,140600,12903134650,23400,23400,23450,23350,2039
|
|
20230712,140500,12855428750,23400,23250,23400,23250,5062
|
|
20230712,140400,12737225300,23300,23250,23350,23250,1823
|
|
20230712,140300,12694741400,23250,23250,23250,23250,101
|
|
20230712,140200,12692393150,23200,23250,23250,23200,1780
|
|
20230712,140100,12651093850,23300,23250,23300,23250,1222
|
|
20230712,140000,12622674350,23300,23300,23350,23250,1209
|
|
20230712,135900,12594503100,23300,23350,23350,23300,1155
|
|
20230712,135800,12567585050,23350,23300,23350,23300,524
|
|
20230712,135700,12555375500,23300,23300,23350,23250,1140
|
|
20230712,135600,12528813900,23300,23300,23300,23250,660
|
|
20230712,135500,12513442950,23300,23250,23300,23250,357
|
|
20230712,135400,12505142650,23250,23250,23250,23250,587
|
|
20230712,135300,12491494900,23250,23300,23300,23250,937
|
|
20230712,135200,12469696900,23300,23300,23300,23250,656
|
|
20230712,135100,12454412450,23300,23300,23350,23250,3699
|
|
20230712,135000,12368224200,23250,23250,23250,23250,1675
|
|
20230712,134900,12329280450,23250,23200,23250,23200,396
|
|
20230712,134800,12320093100,23200,23200,23250,23150,2632
|
|
20230712,134700,12259031800,23150,23200,23200,23150,214
|
|
20230712,134600,12254071500,23200,23150,23200,23150,71
|
|
20230712,134500,12252427800,23150,23150,23200,23100,1210
|
|
20230712,134400,12224412300,23150,23050,23150,23050,1355
|
|
20230712,134300,12193123850,23050,23100,23100,23050,1743
|
|
20230712,134200,12152907250,23100,23100,23100,23050,1245
|
|
20230712,134100,12124208700,23100,23100,23100,23050,180
|
|
20230712,134000,12120051700,23100,23100,23100,23100,534
|
|
20230712,133900,12107716300,23100,23100,23100,23100,105
|
|
20230712,133800,12105290800,23100,23100,23100,23100,171
|
|
20230712,133700,12101340700,23150,23100,23150,23100,308
|
|
20230712,133600,12094219250,23100,23150,23150,23100,579
|
|
20230712,133500,12080838650,23150,23150,23150,23150,120
|
|
20230712,133400,12078060650,23200,23200,23200,23150,234
|
|
20230712,133300,12072643300,23200,23150,23200,23100,338
|
|
20230712,133200,12064822050,23100,23100,23150,23100,598
|
|
20230712,133100,12050982600,23100,23100,23100,23100,984
|
|
20230712,133000,12028252200,23100,23050,23100,23050,384
|
|
20230712,132900,12019386800,23100,23100,23100,23100,0
|
|
20230712,132800,12019386800,23100,23100,23100,23100,1150
|
|
20230712,132700,11992821800,23100,23100,23100,23050,1278
|
|
20230712,132600,11963332650,23150,23100,23150,23100,127
|
|
20230712,132500,11960393500,23100,23050,23100,23050,507
|
|
20230712,132400,11948706800,23100,23050,23100,23050,76
|
|
20230712,132300,11946951450,23050,23100,23100,23050,993
|
|
20230712,132200,11924031450,23100,23100,23100,23050,872
|
|
20230712,132100,11903913850,23100,23100,23100,23050,503
|
|
20230712,132000,11892311750,23050,23100,23100,23050,2006
|
|
20230712,131900,11846065600,23100,23100,23100,23100,395
|
|
20230712,131800,11836941100,23100,23100,23150,23050,951
|
|
20230712,131700,11814972550,23100,23050,23100,23050,884
|
|
20230712,131600,11794555750,23050,23100,23100,23050,532
|
|
20230712,131500,11782282500,23100,23050,23100,23050,435
|
|
20230712,131400,11772243850,23050,23100,23100,23050,214
|
|
20230712,131300,11767302950,23100,23100,23100,23050,330
|
|
20230712,131200,11759680950,23100,23050,23100,23050,260
|
|
20230712,131100,11753687750,23050,23050,23100,23050,747
|
|
20230712,131000,11736469300,23000,23050,23050,23000,1106
|
|
20230712,130900,11711011100,23050,23050,23050,23000,186
|
|
20230712,130800,11706729400,23000,23000,23050,23000,897
|
|
20230712,130700,11686059200,23000,23100,23100,23000,3866
|
|
20230712,130600,11596952900,23100,23100,23100,23100,510
|
|
20230712,130500,11585171900,23100,23100,23100,23100,332
|
|
20230712,130400,11577502700,23100,23100,23100,23100,567
|
|
20230712,130300,11564405000,23150,23150,23150,23100,319
|
|
20230712,130200,11557035150,23150,23150,23150,23100,825
|
|
20230712,130100,11537955350,23100,23100,23150,23100,425
|
|
20230712,130000,11528137350,23100,23100,23100,23050,637
|
|
20230712,125900,11513423400,23100,23100,23100,23050,169
|
|
20230712,125800,11509520150,23100,23100,23100,23100,685
|
|
20230712,125700,11493696650,23100,23100,23150,23100,467
|
|
20230712,125600,11482904950,23100,23150,23150,23100,1053
|
|
20230712,125500,11458568600,23100,23150,23150,23100,119
|
|
20230712,125400,11455814000,23150,23100,23150,23100,352
|
|
20230712,125300,11447670750,23100,23150,23150,23100,384
|
|
20230712,125200,11438796700,23150,23150,23150,23150,2559
|
|
20230712,125100,11379555850,23150,23200,23200,23150,1193
|
|
20230712,125000,11351878400,23200,23150,23200,23150,170
|
|
20230712,124900,11347942700,23150,23200,23200,23150,643
|
|
20230712,124800,11333028050,23200,23250,23250,23200,106
|
|
20230712,124700,11330568450,23250,23200,23250,23150,1096
|
|
20230712,124600,11305137000,23200,23150,23200,23150,585
|
|
20230712,124500,11291566050,23200,23150,23200,23150,346
|
|
20230712,124400,11283550700,23150,23150,23150,23100,440
|
|
20230712,124300,11273365000,23150,23150,23150,23150,1051
|
|
20230712,124200,11249034350,23200,23200,23200,23200,319
|
|
20230712,124100,11241633550,23200,23150,23200,23150,482
|
|
20230712,124000,11230466500,23150,23100,23150,23050,1556
|
|
20230712,123900,11194519150,23100,23100,23100,23050,230
|
|
20230712,123800,11189206750,23050,23050,23050,23050,961
|
|
20230712,123700,11167055700,23100,23100,23100,23050,249
|
|
20230712,123600,11161308300,23100,23050,23100,23050,532
|
|
20230712,123500,11149036600,23100,23050,23100,23050,318
|
|
20230712,123400,11141693300,23050,23100,23100,23050,611
|
|
20230712,123300,11127579950,23050,23050,23050,23050,822
|
|
20230712,123200,11108632850,23050,23100,23100,23050,469
|
|
20230712,123100,11097821400,23100,23050,23100,23050,241
|
|
20230712,123000,11092265000,23050,23100,23100,23050,788
|
|
20230712,122900,11074101400,23050,23100,23100,23050,1098
|
|
20230712,122800,11048789300,23050,23100,23100,23050,29
|
|
20230712,122700,11048119650,23100,23050,23100,23050,286
|
|
20230712,122600,11041524550,23050,23100,23100,23050,432
|
|
20230712,122500,11031560450,23050,23100,23100,23050,315
|
|
20230712,122400,11024292400,23100,23050,23100,23050,397
|
|
20230712,122300,11015134600,23100,23050,23100,23050,296
|
|
20230712,122200,11008302550,23050,23050,23050,23000,1146
|
|
20230712,122100,10981910500,23050,23000,23050,23000,119
|
|
20230712,122000,10979167850,23000,23000,23050,23000,579
|
|
20230712,121900,10965850350,23000,23050,23050,23000,357
|
|
20230712,121800,10957637800,23000,23050,23050,23000,499
|
|
20230712,121700,10946156450,23000,23050,23050,23000,25
|
|
20230712,121600,10945580700,23050,23000,23050,23000,148
|
|
20230712,121500,10942171150,23000,23000,23050,23000,215
|
|
20230712,121400,10937225500,23000,23000,23000,22950,682
|
|
20230712,121300,10921543350,23000,23000,23050,23000,1234
|
|
20230712,121200,10893161300,23000,23000,23050,23000,2068
|
|
20230712,121100,10845597050,23050,23050,23050,23000,1772
|
|
20230712,121000,10804828750,23000,23050,23050,23000,521
|
|
20230712,120900,10792830800,23050,23050,23100,23000,1071
|
|
20230712,120800,10768144350,23050,23100,23100,23050,435
|
|
20230712,120700,10758117450,23050,23100,23100,23050,1187
|
|
20230712,120600,10730757000,23050,23100,23100,23050,1083
|
|
20230712,120500,10705775000,23050,23100,23100,23050,290
|
|
20230712,120400,10699077000,23100,23100,23100,23100,367
|
|
20230712,120300,10690599300,23100,23100,23100,23100,184
|
|
20230712,120200,10686348900,23100,23100,23150,23100,174
|
|
20230712,120100,10682329050,23100,23100,23100,23100,48
|
|
20230712,120000,10681220250,23100,23100,23100,23100,83
|
|
20230712,115900,10679302950,23100,23100,23100,23100,716
|
|
20230712,115800,10662763350,23100,23100,23100,23100,133
|
|
20230712,115700,10659691050,23100,23100,23100,23100,539
|
|
20230712,115600,10647240150,23100,23100,23100,23100,297
|
|
20230712,115500,10640379450,23150,23150,23150,23150,139
|
|
20230712,115400,10637161600,23150,23100,23150,23100,953
|
|
20230712,115300,10615137200,23100,23050,23150,23050,1097
|
|
20230712,115200,10589791700,23050,23100,23100,23050,4
|
|
20230712,115100,10589699450,23100,23050,23100,23050,132
|
|
20230712,115000,10586656550,23100,23050,23100,23000,1501
|
|
20230712,114900,10552102300,23050,23050,23050,23000,307
|
|
20230712,114800,10545037250,23050,23050,23050,23000,348
|
|
20230712,114700,10537017100,23050,23050,23050,23000,1005
|
|
20230712,114600,10513856850,23050,23000,23100,23000,1686
|
|
20230712,114500,10474998100,23050,23050,23050,23000,2455
|
|
20230712,114400,10418420350,23050,23050,23050,23050,98
|
|
20230712,114300,10416161450,23050,23100,23100,23050,573
|
|
20230712,114200,10402944550,23100,23050,23100,23050,290
|
|
20230712,114100,10396257500,23050,23000,23050,23000,255
|
|
20230712,114000,10390388300,23050,23050,23050,23000,302
|
|
20230712,113900,10383434700,23050,23050,23050,23000,185
|
|
20230712,113800,10379170500,23050,23000,23100,23000,527
|
|
20230712,113700,10367028750,23000,23050,23050,23000,447
|
|
20230712,113600,10356732750,23000,23000,23050,23000,1035
|
|
20230712,113500,10332925200,23000,23100,23150,22950,6804
|
|
20230712,113400,10176075850,23100,23100,23150,23100,423
|
|
20230712,113300,10166288450,23150,23150,23150,23150,130
|
|
20230712,113200,10163278950,23150,23150,23150,23100,330
|
|
20230712,113100,10155643350,23150,23150,23150,23100,739
|
|
20230712,113000,10138540500,23150,23200,23200,23150,1329
|
|
20230712,112900,10107762100,23200,23200,23250,23150,1997
|
|
20230712,112800,10061490700,23200,23150,23200,23150,871
|
|
20230712,112700,10041315350,23150,23100,23150,23100,3100
|
|
20230712,112600,9969689100,23100,23100,23100,23050,3226
|
|
20230712,112500,9895183050,23100,23050,23100,23050,437
|
|
20230712,112400,9885107150,23050,23050,23050,23000,214
|
|
20230712,112300,9880177450,23050,23050,23050,23050,842
|
|
20230712,112200,9860769350,23050,23000,23050,23000,708
|
|
20230712,112100,9844466000,23000,23000,23000,23000,1144
|
|
20230712,112000,9818154000,23000,23000,23050,23000,814
|
|
20230712,111900,9799431800,23000,23000,23000,23000,1302
|
|
20230712,111800,9769485800,23000,23000,23000,23000,883
|
|
20230712,111700,9749176800,23000,23000,23050,23000,685
|
|
20230712,111600,9733399650,23000,23000,23050,23000,5275
|
|
20230712,111500,9612067800,22950,22950,23000,22950,569
|
|
20230712,111400,9598993450,22950,22950,23000,22950,2801
|
|
20230712,111300,9534708900,22950,23000,23000,22950,9294
|
|
20230712,111200,9321005150,23000,23100,23100,23000,20418
|
|
20230712,111100,8851030350,23100,23150,23150,23100,453
|
|
20230712,111000,8840565350,23150,23150,23200,23150,780
|
|
20230712,110900,8822485800,23150,23100,23150,23100,424
|
|
20230712,110800,8812672700,23100,23150,23150,23100,521
|
|
20230712,110700,8800632350,23100,23100,23100,23100,783
|
|
20230712,110600,8782545050,23100,23050,23100,23050,1618
|
|
20230712,110500,8745238300,23100,23050,23100,23050,870
|
|
20230712,110400,8725166150,23050,23100,23150,23050,2906
|
|
20230712,110300,8658048750,23150,23150,23150,23100,874
|
|
20230712,110200,8637847400,23100,23150,23150,23100,1465
|
|
20230712,110100,8603961500,23150,23150,23200,23150,343
|
|
20230712,110000,8596010450,23200,23150,23200,23150,2042
|
|
20230712,105900,8548649350,23200,23200,23200,23200,842
|
|
20230712,105800,8529114950,23200,23100,23200,23100,1474
|
|
20230712,105700,8494992000,23150,23150,23150,23100,1515
|
|
20230712,105600,8459970250,23150,23150,23150,23100,631
|
|
20230712,105500,8445364600,23150,23150,23150,23100,2172
|
|
20230712,105400,8395187950,23150,23150,23150,23150,955
|
|
20230712,105300,8373079700,23100,23150,23150,23100,693
|
|
20230712,105200,8357071300,23100,23150,23150,23100,2424
|
|
20230712,105100,8301069250,23150,23150,23150,23150,363
|
|
20230712,105000,8292665800,23150,23150,23150,23150,333
|
|
20230712,104900,8284956850,23100,23100,23150,23050,1714
|
|
20230712,104800,8245373850,23100,23100,23100,23050,1400
|
|
20230712,104700,8213065000,23050,23100,23100,23050,3564
|
|
20230712,104600,8130755550,23150,23100,23150,23100,493
|
|
20230712,104500,8119361750,23100,23150,23200,23100,633
|
|
20230712,104400,8104712800,23150,23250,23250,23100,2954
|
|
20230712,104300,8036326100,23250,23150,23250,23100,313
|
|
20230712,104200,8029078200,23150,23150,23200,23100,923
|
|
20230712,104100,8007715000,23100,23100,23150,23100,1152
|
|
20230712,104000,7981085350,23150,23150,23150,23100,982
|
|
20230712,103900,7958365150,23150,23150,23150,23150,430
|
|
20230712,103800,7948410650,23150,23200,23200,23150,1961
|
|
20230712,103700,7903005450,23200,23250,23250,23150,325
|
|
20230712,103600,7895471250,23200,23200,23250,23200,221
|
|
20230712,103500,7890342800,23200,23150,23200,23150,302
|
|
20230712,103400,7883346400,23150,23200,23250,23150,445
|
|
20230712,103300,7873031400,23200,23200,23250,23200,411
|
|
20230712,103200,7863495050,23200,23200,23200,23150,612
|
|
20230712,103100,7849306650,23200,23150,23200,23150,470
|
|
20230712,103000,7838411200,23200,23200,23200,23150,66
|
|
20230712,102900,7836881000,23150,23150,23150,23150,1155
|
|
20230712,102800,7810142750,23150,23150,23150,23100,2294
|
|
20230712,102700,7757139650,23100,23200,23350,23100,11338
|
|
20230712,102600,7494340700,23200,23300,23300,23200,5846
|
|
20230712,102500,7358492950,23300,23350,23350,23300,542
|
|
20230712,102400,7345859550,23300,23350,23350,23300,1323
|
|
20230712,102300,7315029350,23350,23350,23400,23350,1426
|
|
20230712,102200,7281732150,23350,23350,23350,23350,693
|
|
20230712,102100,7265550600,23350,23450,23500,23300,10201
|
|
20230712,102000,7026817900,23450,23500,23500,23450,3285
|
|
20230712,101900,6949626650,23550,23550,23550,23500,284
|
|
20230712,101800,6942942000,23550,23550,23550,23500,175
|
|
20230712,101700,6938823750,23500,23550,23550,23500,1624
|
|
20230712,101600,6900616950,23600,23500,23600,23450,5841
|
|
20230712,101500,6763156650,23550,23550,23550,23500,611
|
|
20230712,101400,6748790650,23550,23600,23600,23500,4668
|
|
20230712,101300,6638959600,23600,23600,23650,23500,3159
|
|
20230712,101200,6564513850,23600,23700,23700,23400,8981
|
|
20230712,101100,6352770400,23700,23550,23700,23550,7909
|
|
20230712,101000,6166061700,23500,23300,23550,23300,5619
|
|
20230712,100900,6034452350,23300,23300,23350,23300,681
|
|
20230712,100800,6018571850,23300,23300,23350,23300,1689
|
|
20230712,100700,5979217900,23300,23200,23300,23200,1854
|
|
20230712,100600,5936164300,23200,23200,23250,23200,1367
|
|
20230712,100500,5904447300,23250,23200,23250,23200,979
|
|
20230712,100400,5881719850,23200,23250,23250,23200,1304
|
|
20230712,100300,5851444650,23250,23250,23250,23200,445
|
|
20230712,100200,5841110650,23200,23300,23300,23200,3311
|
|
20230712,100100,5764135850,23300,23300,23300,23300,1222
|
|
20230712,100000,5735663250,23250,23250,23300,23250,330
|
|
20230712,095900,5727981550,23250,23250,23300,23250,183
|
|
20230712,095800,5723725150,23300,23300,23350,23300,637
|
|
20230712,095700,5708882050,23300,23300,23350,23300,1209
|
|
20230712,095600,5680712300,23300,23300,23350,23300,1942
|
|
20230712,095500,5635463100,23350,23350,23350,23300,1231
|
|
20230712,095400,5606727100,23350,23350,23350,23250,1100
|
|
20230712,095300,5581058550,23350,23250,23350,23250,3551
|
|
20230712,095200,5498302800,23250,23200,23300,23150,1261
|
|
20230712,095100,5469009100,23200,23150,23250,23150,672
|
|
20230712,095000,5453402750,23150,23200,23200,23100,850
|
|
20230712,094900,5433737650,23150,23150,23150,23100,1937
|
|
20230712,094800,5388958400,23150,23200,23200,23150,1725
|
|
20230712,094700,5349003450,23200,23200,23250,23200,1079
|
|
20230712,094600,5323961400,23200,23250,23250,23200,1256
|
|
20230712,094500,5294817250,23200,23150,23200,23100,2871
|
|
20230712,094400,5228372600,23200,23100,23200,23100,1654
|
|
20230712,094300,5190069250,23100,23100,23150,23100,1253
|
|
20230712,094200,5161104400,23150,23150,23200,23150,620
|
|
20230712,094100,5146748550,23150,23200,23200,23150,4147
|
|
20230712,094000,5050704600,23200,23150,23200,23150,1160
|
|
20230712,093900,5023806700,23150,23150,23200,23150,714
|
|
20230712,093800,5007272350,23200,23100,23200,23100,1860
|
|
20230712,093700,4964218450,23100,23150,23150,23100,1512
|
|
20230712,093600,4929240350,23150,23150,23200,23100,2480
|
|
20230712,093500,4871832000,23150,23150,23200,23150,766
|
|
20230712,093400,4854082750,23150,23150,23200,23100,1230
|
|
20230712,093300,4825612250,23100,23150,23150,23100,2444
|
|
20230712,093200,4769124650,23150,23200,23250,23100,7588
|
|
20230712,093100,4593460850,23250,23300,23350,23250,3656
|
|
20230712,093000,4508402900,23300,23300,23300,23250,1311
|
|
20230712,092900,4477881600,23300,23300,23300,23250,1806
|
|
20230712,092800,4435808300,23300,23300,23350,23250,1285
|
|
20230712,092700,4405862700,23300,23300,23350,23250,4160
|
|
20230712,092600,4309038600,23300,23200,23300,23200,948
|
|
20230712,092500,4286986750,23200,23150,23250,23150,5674
|
|
20230712,092400,4155201650,23250,23150,23250,23150,5596
|
|
20230712,092300,4025551700,23200,23200,23200,23150,3737
|
|
20230712,092200,3938974500,23200,23150,23200,23150,1551
|
|
20230712,092100,3903053800,23150,23200,23200,23150,1374
|
|
20230712,092000,3871235250,23200,23250,23250,23150,3154
|
|
20230712,091900,3797985150,23250,23200,23250,23150,5755
|
|
20230712,091800,3664476200,23150,23250,23250,23150,6435
|
|
20230712,091700,3515274500,23250,23300,23300,23250,2158
|
|
20230712,091600,3465093050,23300,23300,23350,23250,2302
|
|
20230712,091500,3411467550,23300,23250,23300,23250,1908
|
|
20230712,091400,3367039550,23300,23250,23300,23150,5818
|
|
20230712,091300,3231651900,23200,23100,23250,23050,6146
|
|
20230712,091200,3089496950,23100,23150,23150,23100,4478
|
|
20230712,091100,2985952600,23150,23250,23300,23150,5356
|
|
20230712,091000,2861570600,23300,23150,23300,23150,7432
|
|
20230712,090900,2688859300,23150,23000,23200,23000,5097
|
|
20230712,090800,2571228950,23000,23050,23100,23000,5085
|
|
20230712,090700,2454212300,23050,23050,23050,22950,6013
|
|
20230712,090600,2315760350,23000,22950,23050,22900,10080
|
|
20230712,090500,2084241050,22950,23200,23250,22950,19252
|
|
20230712,090400,1640516800,23200,23150,23350,23150,4668
|
|
20230712,090300,1532187950,23150,23050,23150,23050,6812
|
|
20230712,090200,1375099200,23050,23050,23100,22900,13492
|
|
20230712,090100,1065028950,23050,23150,23250,23000,16698
|
|
20230712,090000,679592650,23100,23350,23350,22900,28498
|