605 lines
32 KiB
CSV
605 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190200,1681968400,22350,22350,22350,22350,7072
|
|
20230713,190100,1681968400,22350,22350,22350,22350,0
|
|
20230713,190000,1681968400,22350,22350,22350,22350,0
|
|
20230713,185900,1681968400,22350,22350,22350,22350,0
|
|
20230713,185800,1681968400,22350,22350,22350,22350,0
|
|
20230713,185700,1681968400,22350,22350,22350,22350,0
|
|
20230713,185600,1681968400,22350,22350,22350,22350,0
|
|
20230713,185500,1681968400,22350,22350,22350,22350,0
|
|
20230713,185400,1681968400,22350,22350,22350,22350,0
|
|
20230713,185300,1681968400,22350,22350,22350,22350,0
|
|
20230713,185200,1681968400,22350,22350,22350,22350,0
|
|
20230713,185100,1681968400,22350,22350,22350,22350,0
|
|
20230713,185000,1681968400,22350,22350,22350,22350,0
|
|
20230713,184900,1681968400,22350,22350,22350,22350,0
|
|
20230713,184800,1681968400,22350,22350,22350,22350,0
|
|
20230713,184700,1681968400,22350,22350,22350,22350,0
|
|
20230713,184600,1681968400,22350,22350,22350,22350,0
|
|
20230713,184500,1681968400,22350,22350,22350,22350,0
|
|
20230713,184400,1681968400,22350,22350,22350,22350,0
|
|
20230713,184300,1681968400,22350,22350,22350,22350,0
|
|
20230713,184200,1681968400,22350,22350,22350,22350,0
|
|
20230713,184100,1681968400,22350,22350,22350,22350,0
|
|
20230713,184000,1681968400,22350,22350,22350,22350,0
|
|
20230713,183900,1681968400,22350,22350,22350,22350,0
|
|
20230713,183800,1681968400,22350,22350,22350,22350,0
|
|
20230713,183700,1681968400,22350,22350,22350,22350,0
|
|
20230713,183600,1681968400,22350,22350,22350,22350,0
|
|
20230713,183500,1681968400,22350,22350,22350,22350,0
|
|
20230713,183400,1681968400,22350,22350,22350,22350,0
|
|
20230713,183300,1681968400,22350,22350,22350,22350,0
|
|
20230713,183200,1681968400,22350,22350,22350,22350,7072
|
|
20230713,183100,1681968400,22350,22350,22350,22350,0
|
|
20230713,183000,1681968400,22350,22350,22350,22350,0
|
|
20230713,182900,1681968400,22350,22350,22350,22350,0
|
|
20230713,182800,1681968400,22350,22350,22350,22350,0
|
|
20230713,182700,1681968400,22350,22350,22350,22350,0
|
|
20230713,182600,1681968400,22350,22350,22350,22350,0
|
|
20230713,182500,1681968400,22350,22350,22350,22350,0
|
|
20230713,182400,1681968400,22350,22350,22350,22350,0
|
|
20230713,182300,1681968400,22350,22350,22350,22350,0
|
|
20230713,182200,1681968400,22350,22350,22350,22350,0
|
|
20230713,182100,1681968400,22350,22350,22350,22350,0
|
|
20230713,182000,1681968400,22350,22350,22350,22350,0
|
|
20230713,181900,1681968400,22350,22350,22350,22350,0
|
|
20230713,181800,1681968400,22350,22350,22350,22350,0
|
|
20230713,181700,1681968400,22350,22350,22350,22350,0
|
|
20230713,181600,1681968400,22350,22350,22350,22350,0
|
|
20230713,181500,1681968400,22350,22350,22350,22350,0
|
|
20230713,181400,1681968400,22350,22350,22350,22350,0
|
|
20230713,181300,1681968400,22350,22350,22350,22350,0
|
|
20230713,181200,1681968400,22350,22350,22350,22350,0
|
|
20230713,181100,1681968400,22350,22350,22350,22350,0
|
|
20230713,181000,1681968400,22350,22350,22350,22350,0
|
|
20230713,180900,1681968400,22350,22350,22350,22350,0
|
|
20230713,180800,1681968400,22350,22350,22350,22350,0
|
|
20230713,180700,1681968400,22350,22350,22350,22350,0
|
|
20230713,180600,1681968400,22350,22350,22350,22350,0
|
|
20230713,180500,1681968400,22350,22350,22350,22350,0
|
|
20230713,180400,1681968400,22350,22350,22350,22350,0
|
|
20230713,180300,1681968400,22350,22350,22350,22350,0
|
|
20230713,180200,1681968400,22350,22350,22350,22350,7072
|
|
20230713,180100,1681968400,22350,22350,22350,22350,0
|
|
20230713,180000,1681968400,22350,22350,22350,22350,0
|
|
20230713,175900,1681968400,22350,22350,22350,22350,0
|
|
20230713,175800,1681968400,22350,22350,22350,22350,0
|
|
20230713,175700,1681968400,22350,22350,22350,22350,0
|
|
20230713,175600,1681968400,22350,22350,22350,22350,0
|
|
20230713,175500,1681968400,22350,22350,22350,22350,0
|
|
20230713,175400,1681968400,22350,22350,22350,22350,0
|
|
20230713,175300,1681968400,22350,22350,22350,22350,0
|
|
20230713,175200,1681968400,22350,22350,22350,22350,0
|
|
20230713,175100,1681968400,22350,22350,22350,22350,0
|
|
20230713,175000,1681968400,22350,22350,22350,22350,0
|
|
20230713,174900,1681968400,22350,22350,22350,22350,0
|
|
20230713,174800,1681968400,22350,22350,22350,22350,0
|
|
20230713,174700,1681968400,22350,22350,22350,22350,0
|
|
20230713,174600,1681968400,22350,22350,22350,22350,0
|
|
20230713,174500,1681968400,22350,22350,22350,22350,0
|
|
20230713,174400,1681968400,22350,22350,22350,22350,0
|
|
20230713,174300,1681968400,22350,22350,22350,22350,0
|
|
20230713,174200,1681968400,22350,22350,22350,22350,0
|
|
20230713,174100,1681968400,22350,22350,22350,22350,0
|
|
20230713,174000,1681968400,22350,22350,22350,22350,0
|
|
20230713,173900,1681968400,22350,22350,22350,22350,0
|
|
20230713,173800,1681968400,22350,22350,22350,22350,0
|
|
20230713,173700,1681968400,22350,22350,22350,22350,0
|
|
20230713,173600,1681968400,22350,22350,22350,22350,0
|
|
20230713,173500,1681968400,22350,22350,22350,22350,0
|
|
20230713,173400,1681968400,22350,22350,22350,22350,0
|
|
20230713,173300,1681968400,22350,22350,22350,22350,0
|
|
20230713,173200,1681968400,22350,22350,22350,22350,7072
|
|
20230713,173100,1681968400,22350,22350,22350,22350,0
|
|
20230713,173000,1681968400,22350,22350,22350,22350,0
|
|
20230713,172900,1681968400,22350,22350,22350,22350,0
|
|
20230713,172800,1681968400,22350,22350,22350,22350,0
|
|
20230713,172700,1681968400,22350,22350,22350,22350,0
|
|
20230713,172600,1681968400,22350,22350,22350,22350,0
|
|
20230713,172500,1681968400,22350,22350,22350,22350,0
|
|
20230713,172400,1681968400,22350,22350,22350,22350,0
|
|
20230713,172300,1681968400,22350,22350,22350,22350,0
|
|
20230713,172200,1681968400,22350,22350,22350,22350,0
|
|
20230713,172100,1681968400,22350,22350,22350,22350,0
|
|
20230713,172000,1681968400,22350,22350,22350,22350,0
|
|
20230713,171900,1681968400,22350,22350,22350,22350,0
|
|
20230713,171800,1681968400,22350,22350,22350,22350,0
|
|
20230713,171700,1681968400,22350,22350,22350,22350,0
|
|
20230713,171600,1681968400,22350,22350,22350,22350,0
|
|
20230713,171500,1681968400,22350,22350,22350,22350,0
|
|
20230713,171400,1681968400,22350,22350,22350,22350,0
|
|
20230713,171300,1681968400,22350,22350,22350,22350,0
|
|
20230713,171200,1681968400,22350,22350,22350,22350,0
|
|
20230713,171100,1681968400,22350,22350,22350,22350,0
|
|
20230713,171000,1681968400,22350,22350,22350,22350,0
|
|
20230713,170900,1681968400,22350,22350,22350,22350,0
|
|
20230713,170800,1681968400,22350,22350,22350,22350,0
|
|
20230713,170700,1681968400,22350,22350,22350,22350,0
|
|
20230713,170600,1681968400,22350,22350,22350,22350,0
|
|
20230713,170500,1681968400,22350,22350,22350,22350,0
|
|
20230713,170400,1681968400,22350,22350,22350,22350,0
|
|
20230713,170300,1681968400,22350,22350,22350,22350,0
|
|
20230713,170200,1681968400,22350,22350,22350,22350,7072
|
|
20230713,170100,1681968400,22350,22350,22350,22350,0
|
|
20230713,170000,1681968400,22350,22350,22350,22350,0
|
|
20230713,165900,1681968400,22350,22350,22350,22350,0
|
|
20230713,165800,1681968400,22350,22350,22350,22350,0
|
|
20230713,165700,1681968400,22350,22350,22350,22350,0
|
|
20230713,165600,1681968400,22350,22350,22350,22350,0
|
|
20230713,165500,1681968400,22350,22350,22350,22350,0
|
|
20230713,165400,1681968400,22350,22350,22350,22350,0
|
|
20230713,165300,1681968400,22350,22350,22350,22350,0
|
|
20230713,165200,1681968400,22350,22350,22350,22350,0
|
|
20230713,165100,1681968400,22350,22350,22350,22350,0
|
|
20230713,165000,1681968400,22350,22350,22350,22350,0
|
|
20230713,164900,1681968400,22350,22350,22350,22350,0
|
|
20230713,164800,1681968400,22350,22350,22350,22350,0
|
|
20230713,164700,1681968400,22350,22350,22350,22350,0
|
|
20230713,164600,1681968400,22350,22350,22350,22350,0
|
|
20230713,164500,1681968400,22350,22350,22350,22350,0
|
|
20230713,164400,1681968400,22350,22350,22350,22350,0
|
|
20230713,164300,1681968400,22350,22350,22350,22350,0
|
|
20230713,164200,1681968400,22350,22350,22350,22350,0
|
|
20230713,164100,1681968400,22350,22350,22350,22350,0
|
|
20230713,164000,1681968400,22350,22350,22350,22350,0
|
|
20230713,163900,1681968400,22350,22350,22350,22350,0
|
|
20230713,163800,1681968400,22350,22350,22350,22350,0
|
|
20230713,163700,1681968400,22350,22350,22350,22350,0
|
|
20230713,163600,1681968400,22350,22350,22350,22350,0
|
|
20230713,163500,1681968400,22350,22350,22350,22350,0
|
|
20230713,163400,1681968400,22350,22350,22350,22350,0
|
|
20230713,163300,1681968400,22350,22350,22350,22350,0
|
|
20230713,163200,1681968400,22350,22350,22350,22350,7072
|
|
20230713,163100,1681968400,22350,22350,22350,22350,0
|
|
20230713,163000,1681968400,22350,22350,22350,22350,0
|
|
20230713,162900,1681968400,22350,22350,22350,22350,0
|
|
20230713,162800,1681968400,22350,22350,22350,22350,0
|
|
20230713,162700,1681968400,22350,22350,22350,22350,0
|
|
20230713,162600,1681968400,22350,22350,22350,22350,0
|
|
20230713,162500,1681968400,22350,22350,22350,22350,0
|
|
20230713,162400,1681968400,22350,22350,22350,22350,0
|
|
20230713,162300,1681968400,22350,22350,22350,22350,0
|
|
20230713,162200,1681968400,22350,22350,22350,22350,0
|
|
20230713,162100,1681968400,22350,22350,22350,22350,0
|
|
20230713,162000,1681968400,22350,22350,22350,22350,0
|
|
20230713,161900,1681968400,22350,22350,22350,22350,0
|
|
20230713,161800,1681968400,22350,22350,22350,22350,0
|
|
20230713,161700,1681968400,22350,22350,22350,22350,0
|
|
20230713,161600,1681968400,22350,22350,22350,22350,0
|
|
20230713,161500,1681968400,22350,22350,22350,22350,0
|
|
20230713,161400,1681968400,22350,22350,22350,22350,0
|
|
20230713,161300,1681968400,22350,22350,22350,22350,0
|
|
20230713,161200,1681968400,22350,22350,22350,22350,0
|
|
20230713,161100,1681968400,22350,22350,22350,22350,0
|
|
20230713,161000,1681968400,22350,22350,22350,22350,0
|
|
20230713,160900,1681968400,22350,22350,22350,22350,0
|
|
20230713,160800,1681968400,22350,22350,22350,22350,0
|
|
20230713,160700,1681968400,22350,22350,22350,22350,0
|
|
20230713,160600,1681968400,22350,22350,22350,22350,0
|
|
20230713,160500,1681968400,22350,22350,22350,22350,0
|
|
20230713,160400,1681968400,22350,22350,22350,22350,0
|
|
20230713,160300,1681968400,22350,22350,22350,22350,0
|
|
20230713,160200,1681968400,22350,22350,22350,22350,7072
|
|
20230713,160100,1681968400,22350,22350,22350,22350,0
|
|
20230713,160000,1681968400,22350,22350,22350,22350,0
|
|
20230713,155900,1681968400,22350,22350,22350,22350,0
|
|
20230713,155800,1681968400,22350,22350,22350,22350,0
|
|
20230713,155700,1681968400,22350,22350,22350,22350,0
|
|
20230713,155600,1681968400,22350,22350,22350,22350,0
|
|
20230713,155500,1681968400,22350,22350,22350,22350,0
|
|
20230713,155400,1681968400,22350,22350,22350,22350,0
|
|
20230713,155300,1681968400,22350,22350,22350,22350,0
|
|
20230713,155200,1681968400,22350,22350,22350,22350,0
|
|
20230713,155100,1681968400,22350,22350,22350,22350,0
|
|
20230713,155000,1681968400,22350,22350,22350,22350,0
|
|
20230713,154900,1681968400,22350,22350,22350,22350,0
|
|
20230713,154800,1681968400,22350,22350,22350,22350,0
|
|
20230713,154700,1681968400,22350,22350,22350,22350,0
|
|
20230713,154600,1681968400,22350,22350,22350,22350,0
|
|
20230713,154500,1681968400,22350,22350,22350,22350,0
|
|
20230713,154400,1681968400,22350,22350,22350,22350,0
|
|
20230713,154300,1681968400,22350,22350,22350,22350,0
|
|
20230713,154200,1681968400,22350,22350,22350,22350,0
|
|
20230713,154100,1681968400,22350,22350,22350,22350,0
|
|
20230713,154000,1681968400,22350,22350,22350,22350,0
|
|
20230713,153900,1681968400,22350,22350,22350,22350,0
|
|
20230713,153800,1681968400,22350,22350,22350,22350,0
|
|
20230713,153700,1681968400,22350,22350,22350,22350,0
|
|
20230713,153600,1681968400,22350,22350,22350,22350,0
|
|
20230713,153500,1681968400,22350,22350,22350,22350,0
|
|
20230713,153400,1681968400,22350,22350,22350,22350,0
|
|
20230713,153300,1681968400,22350,22350,22350,22350,0
|
|
20230713,153200,1681968400,22350,22350,22350,22350,7072
|
|
20230713,153100,1681968400,22350,22350,22350,22350,0
|
|
20230713,153000,1681968400,22350,22350,22350,22350,7072
|
|
20230713,152900,1523909200,22400,22400,22400,22400,0
|
|
20230713,152800,1523909200,22400,22400,22400,22400,0
|
|
20230713,152700,1523909200,22400,22400,22400,22400,0
|
|
20230713,152600,1523909200,22400,22400,22400,22400,0
|
|
20230713,152500,1523909200,22400,22400,22400,22400,0
|
|
20230713,152400,1523909200,22400,22400,22400,22400,0
|
|
20230713,152300,1523909200,22400,22400,22400,22400,0
|
|
20230713,152200,1523909200,22400,22400,22400,22400,0
|
|
20230713,152100,1523909200,22400,22400,22400,22400,0
|
|
20230713,152000,1523909200,22400,22400,22400,22400,0
|
|
20230713,151900,1523909200,22400,22400,22400,22350,88
|
|
20230713,151800,1521939200,22400,22350,22400,22350,16
|
|
20230713,151700,1521581200,22400,22400,22400,22350,153
|
|
20230713,151600,1518154700,22350,22400,22400,22350,110
|
|
20230713,151500,1515693750,22350,22400,22400,22350,105
|
|
20230713,151400,1513342450,22350,22400,22400,22350,77
|
|
20230713,151300,1511618200,22350,22350,22400,22350,28
|
|
20230713,151200,1510991700,22400,22400,22400,22350,42
|
|
20230713,151100,1510051500,22400,22400,22450,22350,154
|
|
20230713,151000,1506602450,22400,22350,22450,22350,209
|
|
20230713,150900,1501921550,22400,22350,22400,22350,38
|
|
20230713,150800,1501070850,22400,22450,22450,22350,292
|
|
20230713,150700,1494524800,22450,22400,22450,22400,7
|
|
20230713,150600,1494367850,22450,22450,22500,22400,71
|
|
20230713,150500,1492774950,22450,22450,22500,22450,87
|
|
20230713,150400,1490821700,22450,22400,22500,22400,249
|
|
20230713,150300,1485232000,22450,22400,22450,22400,40
|
|
20230713,150200,1484334500,22450,22400,22450,22400,25
|
|
20230713,150100,1483773400,22400,22450,22450,22400,148
|
|
20230713,150000,1480455300,22400,22350,22450,22350,178
|
|
20230713,145900,1476467450,22400,22400,22400,22350,144
|
|
20230713,145800,1473242800,22400,22400,22450,22400,105
|
|
20230713,145700,1470887450,22400,22350,22450,22350,41
|
|
20230713,145600,1469968750,22400,22400,22400,22350,65
|
|
20230713,145500,1468513850,22450,22400,22450,22350,114
|
|
20230713,145400,1465958900,22350,22400,22400,22350,17
|
|
20230713,145300,1465578400,22350,22400,22500,22350,345
|
|
20230713,145200,1457848900,22400,22400,22450,22350,334
|
|
20230713,145100,1450364700,22450,22400,22450,22400,103
|
|
20230713,145000,1448055400,22450,22450,22450,22400,72
|
|
20230713,144900,1446439500,22450,22400,22450,22400,43
|
|
20230713,144800,1445474750,22450,22400,22450,22400,53
|
|
20230713,144700,1444284950,22400,22450,22450,22400,99
|
|
20230713,144600,1442063900,22450,22400,22450,22400,24
|
|
20230713,144500,1441525850,22400,22400,22450,22400,60
|
|
20230713,144400,1440179700,22450,22400,22500,22400,108
|
|
20230713,144300,1437756250,22450,22450,22450,22450,82
|
|
20230713,144200,1435915350,22450,22400,22500,22400,281
|
|
20230713,144100,1429607950,22400,22400,22400,22350,219
|
|
20230713,144000,1424703350,22400,22400,22400,22400,75
|
|
20230713,143900,1423023350,22350,22500,22500,22350,353
|
|
20230713,143800,1415108600,22400,22400,22450,22400,122
|
|
20230713,143700,1412370650,22450,22400,22450,22400,28
|
|
20230713,143600,1411742550,22450,22400,22450,22400,87
|
|
20230713,143500,1409790350,22450,22500,22500,22400,66
|
|
20230713,143400,1408308650,22500,22500,22500,22450,57
|
|
20230713,143300,1407026900,22500,22500,22500,22450,37
|
|
20230713,143200,1406195500,22450,22450,22500,22450,65
|
|
20230713,143100,1404734300,22450,22450,22500,22450,104
|
|
20230713,143000,1402398400,22450,22500,22500,22450,106
|
|
20230713,142900,1400015250,22500,22450,22500,22450,25
|
|
20230713,142800,1399453900,22450,22500,22500,22400,366
|
|
20230713,142700,1391250650,22500,22450,22500,22450,52
|
|
20230713,142600,1390083050,22450,22500,22500,22450,29
|
|
20230713,142500,1389430800,22500,22500,22500,22400,104
|
|
20230713,142400,1387092500,22500,22500,22500,22450,37
|
|
20230713,142300,1386260900,22500,22500,22550,22450,116
|
|
20230713,142200,1383650550,22500,22450,22550,22450,70
|
|
20230713,142100,1382075800,22450,22450,22500,22450,17
|
|
20230713,142000,1381694100,22500,22500,22550,22500,165
|
|
20230713,141900,1377977800,22450,22500,22550,22450,78
|
|
20230713,141800,1376222850,22500,22450,22500,22450,121
|
|
20230713,141700,1373500900,22450,22500,22550,22450,219
|
|
20230713,141600,1368573200,22450,22450,22500,22400,69
|
|
20230713,141500,1367024500,22500,22450,22500,22450,55
|
|
20230713,141400,1365788300,22450,22500,22500,22400,148
|
|
20230713,141300,1362465900,22400,22450,22450,22400,78
|
|
20230713,141200,1360715300,22500,22500,22550,22450,177
|
|
20230713,141100,1356737000,22550,22500,22550,22500,269
|
|
20230713,141000,1350681950,22500,22450,22500,22400,88
|
|
20230713,140900,1348705400,22450,22450,22550,22450,164
|
|
20230713,140800,1345016050,22450,22500,22500,22450,289
|
|
20230713,140700,1338521950,22500,22550,22550,22450,76
|
|
20230713,140600,1336812700,22550,22450,22550,22450,225
|
|
20230713,140500,1331750450,22500,22500,22500,22450,67
|
|
20230713,140400,1330243400,22500,22500,22550,22450,167
|
|
20230713,140300,1326485250,22550,22500,22550,22450,125
|
|
20230713,140200,1323674450,22450,22500,22550,22450,130
|
|
20230713,140100,1320754700,22450,22450,22550,22450,153
|
|
20230713,140000,1317318600,22500,22500,22500,22500,2
|
|
20230713,135900,1317273600,22450,22500,22500,22400,110
|
|
20230713,135800,1314799050,22450,22500,22500,22450,70
|
|
20230713,135700,1313224950,22500,22500,22500,22450,15
|
|
20230713,135600,1312887900,22500,22450,22500,22450,185
|
|
20230713,135500,1308726950,22500,22500,22500,22450,41
|
|
20230713,135400,1307805450,22500,22450,22500,22450,49
|
|
20230713,135300,1306704150,22500,22450,22500,22450,132
|
|
20230713,135200,1303735100,22500,22450,22500,22450,232
|
|
20230713,135100,1298525300,22450,22500,22500,22450,52
|
|
20230713,135000,1297355500,22500,22500,22500,22450,139
|
|
20230713,134900,1294228500,22500,22500,22500,22450,227
|
|
20230713,134800,1289121250,22500,22500,22550,22500,95
|
|
20230713,134700,1286983700,22500,22500,22500,22450,96
|
|
20230713,134600,1284824350,22500,22500,22500,22500,97
|
|
20230713,134500,1282641850,22500,22500,22550,22500,53
|
|
20230713,134400,1281448700,22500,22450,22550,22450,91
|
|
20230713,134300,1279398400,22550,22500,22550,22500,91
|
|
20230713,134200,1277346900,22450,22550,22550,22450,27
|
|
20230713,134100,1276739000,22550,22450,22550,22450,117
|
|
20230713,134000,1274106250,22500,22500,22500,22500,65
|
|
20230713,133900,1272643750,22500,22500,22500,22450,37
|
|
20230713,133800,1271811500,22500,22450,22500,22450,86
|
|
20230713,133700,1269880450,22450,22550,22550,22450,1159
|
|
20230713,133600,1243848700,22550,22500,22550,22500,36
|
|
20230713,133500,1243037400,22500,22550,22550,22500,156
|
|
20230713,133400,1239519850,22550,22500,22550,22450,60
|
|
20230713,133300,1238169950,22550,22550,22550,22450,195
|
|
20230713,133200,1233780900,22500,22550,22600,22500,192
|
|
20230713,133100,1229452400,22550,22500,22550,22500,128
|
|
20230713,133000,1226571900,22600,22550,22600,22500,261
|
|
20230713,132900,1220685500,22550,22500,22550,22500,75
|
|
20230713,132800,1218995200,22450,22550,22550,22450,18
|
|
20230713,132700,1218589700,22550,22500,22550,22500,206
|
|
20230713,132600,1213951350,22600,22500,22600,22500,69
|
|
20230713,132500,1212395400,22500,22550,22600,22500,64
|
|
20230713,132400,1210950200,22550,22500,22600,22500,279
|
|
20230713,132300,1204670000,22600,22550,22600,22500,74
|
|
20230713,132200,1203001650,22600,22550,22600,22450,132
|
|
20230713,132100,1200029050,22550,22550,22550,22500,29
|
|
20230713,132000,1199375700,22550,22500,22550,22450,150
|
|
20230713,131900,1196000050,22550,22500,22550,22500,55
|
|
20230713,131800,1194761000,22450,22500,22550,22450,87
|
|
20230713,131700,1192803250,22500,22550,22550,22450,522
|
|
20230713,131600,1181053700,22600,22550,22600,22500,63
|
|
20230713,131500,1179635050,22550,22550,22600,22500,30
|
|
20230713,131400,1178958650,22550,22600,22600,22550,208
|
|
20230713,131300,1174260200,22550,22550,22600,22500,61
|
|
20230713,131200,1172885050,22600,22600,22600,22550,25
|
|
20230713,131100,1172320200,22600,22550,22600,22550,296
|
|
20230713,131000,1165640800,22550,22500,22550,22500,46
|
|
20230713,130900,1164604300,22550,22600,22600,22550,50
|
|
20230713,130800,1163475450,22550,22550,22550,22500,84
|
|
20230713,130700,1161581400,22550,22550,22550,22500,103
|
|
20230713,130600,1159261750,22500,22550,22550,22500,97
|
|
20230713,130500,1157078150,22550,22550,22600,22500,339
|
|
20230713,130400,1149448450,22600,22550,22600,22500,160
|
|
20230713,130300,1145842550,22550,22600,22600,22550,83
|
|
20230713,130200,1143970750,22600,22600,22600,22550,114
|
|
20230713,130100,1141396450,22600,22600,22600,22600,122
|
|
20230713,130000,1138639250,22600,22650,22650,22550,34
|
|
20230713,125900,1137870250,22600,22600,22650,22600,81
|
|
20230713,125800,1136039150,22600,22600,22650,22550,219
|
|
20230713,125700,1131088950,22600,22550,22600,22550,90
|
|
20230713,125600,1129057200,22600,22600,22600,22600,70
|
|
20230713,125500,1127475200,22600,22650,22650,22550,125
|
|
20230713,125400,1124652400,22600,22600,22650,22550,246
|
|
20230713,125300,1119092800,22600,22550,22650,22550,114
|
|
20230713,125200,1116517000,22600,22600,22600,22550,53
|
|
20230713,125100,1115319300,22650,22550,22650,22550,146
|
|
20230713,125000,1112016250,22550,22600,22600,22550,162
|
|
20230713,124900,1108358950,22600,22600,22600,22550,21
|
|
20230713,124800,1107884500,22600,22650,22650,22550,146
|
|
20230713,124700,1104589150,22650,22600,22650,22550,128
|
|
20230713,124600,1101695850,22600,22600,22600,22550,81
|
|
20230713,124500,1099868000,22600,22600,22600,22600,28
|
|
20230713,124400,1099235200,22550,22600,22600,22550,371
|
|
20230713,124300,1090860550,22600,22600,22600,22550,18
|
|
20230713,124200,1090453950,22600,22600,22650,22600,39
|
|
20230713,124100,1089572400,22600,22600,22600,22500,187
|
|
20230713,124000,1085349450,22600,22550,22600,22550,28
|
|
20230713,123900,1084716900,22550,22600,22600,22550,216
|
|
20230713,123800,1079837750,22600,22600,22600,22550,151
|
|
20230713,123700,1076428000,22600,22550,22600,22550,39
|
|
20230713,123600,1075546800,22600,22600,22600,22550,80
|
|
20230713,123500,1073740950,22600,22550,22650,22550,154
|
|
20230713,123400,1070255450,22600,22600,22650,22600,39
|
|
20230713,123300,1069374000,22650,22550,22650,22550,116
|
|
20230713,123200,1066756400,22600,22600,22650,22550,171
|
|
20230713,123100,1062891300,22600,22600,22600,22600,11
|
|
20230713,123000,1062642700,22550,22550,22600,22550,170
|
|
20230713,122900,1058801500,22600,22600,22600,22550,95
|
|
20230713,122800,1056654700,22600,22600,22600,22600,56
|
|
20230713,122700,1055389100,22600,22600,22600,22550,53
|
|
20230713,122600,1054191750,22650,22600,22650,22600,75
|
|
20230713,122500,1052496150,22600,22600,22650,22600,87
|
|
20230713,122400,1050526900,22600,22600,22600,22550,210
|
|
20230713,122300,1045781400,22650,22600,22650,22600,202
|
|
20230713,122200,1041216100,22600,22550,22600,22550,106
|
|
20230713,122100,1038822650,22600,22600,22600,22550,55
|
|
20230713,122000,1037580150,22600,22550,22600,22550,135
|
|
20230713,121900,1034532000,22600,22600,22600,22600,82
|
|
20230713,121800,1032678800,22550,22600,22600,22550,94
|
|
20230713,121700,1030557250,22600,22550,22600,22550,149
|
|
20230713,121600,1027194500,22600,22600,22600,22550,71
|
|
20230713,121500,1025590550,22600,22600,22600,22550,110
|
|
20230713,121400,1023107150,22600,22600,22600,22600,138
|
|
20230713,121300,1019988350,22550,22500,22550,22500,122
|
|
20230713,121200,1017239800,22550,22550,22550,22500,74
|
|
20230713,121100,1015571350,22500,22600,22600,22500,264
|
|
20230713,121000,1009616300,22600,22550,22600,22550,69
|
|
20230713,120900,1008060250,22600,22550,22600,22500,51
|
|
20230713,120800,1006910200,22550,22550,22600,22550,155
|
|
20230713,120700,1003413350,22550,22550,22550,22500,33
|
|
20230713,120600,1002669700,22550,22600,22600,22500,1128
|
|
20230713,120500,977280150,22600,22550,22600,22550,80
|
|
20230713,120400,975473800,22550,22550,22600,22550,46
|
|
20230713,120300,974436100,22600,22600,22600,22550,71
|
|
20230713,120200,972833600,22600,22600,22600,22550,145
|
|
20230713,120100,969557250,22550,22600,22600,22550,169
|
|
20230713,120000,965745750,22600,22600,22600,22550,95
|
|
20230713,115900,963600400,22600,22600,22600,22550,169
|
|
20230713,115800,959783350,22550,22550,22600,22550,54
|
|
20230713,115700,958565550,22550,22550,22600,22550,68
|
|
20230713,115600,957029400,22600,22600,22600,22550,151
|
|
20230713,115500,953618850,22500,22550,22550,22500,17
|
|
20230713,115400,953236250,22650,22650,22650,22550,287
|
|
20230713,115300,946748250,22650,22550,22650,22550,146
|
|
20230713,115200,943446600,22600,22600,22650,22550,372
|
|
20230713,115100,935048500,22600,22600,22600,22550,37
|
|
20230713,115000,934212400,22550,22650,22650,22550,155
|
|
20230713,114900,930706850,22600,22600,22650,22550,198
|
|
20230713,114800,926234250,22600,22600,22600,22550,59
|
|
20230713,114700,924901150,22600,22650,22650,22600,171
|
|
20230713,114600,921032200,22650,22600,22650,22550,101
|
|
20230713,114500,918748300,22600,22650,22650,22600,64
|
|
20230713,114400,917301750,22650,22650,22650,22600,107
|
|
20230713,114300,914881550,22600,22600,22650,22600,120
|
|
20230713,114200,912166700,22600,22600,22600,22600,47
|
|
20230713,114100,911104500,22600,22650,22650,22600,106
|
|
20230713,114000,908704550,22650,22550,22650,22550,260
|
|
20230713,113900,902828550,22600,22600,22600,22550,35
|
|
20230713,113800,902037700,22550,22650,22650,22550,194
|
|
20230713,113700,897654300,22650,22650,22650,22600,91
|
|
20230713,113600,895595450,22600,22650,22700,22600,28
|
|
20230713,113500,894961050,22650,22700,22700,22600,274
|
|
20230713,113400,888755050,22650,22650,22700,22650,31
|
|
20230713,113300,888052350,22700,22650,22700,22600,314
|
|
20230713,113200,880947700,22650,22650,22650,22600,86
|
|
20230713,113100,878999900,22650,22700,22700,22650,30
|
|
20230713,113000,878319300,22700,22700,22700,22600,281
|
|
20230713,112900,871954650,22650,22650,22650,22650,156
|
|
20230713,112800,868421250,22600,22600,22650,22600,72
|
|
20230713,112700,866792950,22650,22650,22650,22600,116
|
|
20230713,112600,864166250,22650,22650,22650,22600,54
|
|
20230713,112500,862945450,22650,22600,22650,22550,102
|
|
20230713,112400,860636550,22600,22600,22650,22600,97
|
|
20230713,112300,858442050,22650,22600,22650,22600,113
|
|
20230713,112200,855884850,22650,22650,22650,22600,85
|
|
20230713,112100,853959950,22650,22650,22650,22550,82
|
|
20230713,112000,852106600,22600,22600,22650,22600,97
|
|
20230713,111900,849910500,22650,22600,22650,22600,147
|
|
20230713,111800,846583550,22650,22650,22650,22600,27
|
|
20230713,111700,845972500,22650,22650,22700,22650,267
|
|
20230713,111600,839921650,22650,22600,22650,22600,139
|
|
20230713,111500,836776100,22650,22650,22650,22600,40
|
|
20230713,111400,835870750,22650,22650,22650,22600,174
|
|
20230713,111300,831929850,22650,22650,22650,22600,292
|
|
20230713,111200,825316650,22650,22650,22700,22650,94
|
|
20230713,111100,823185550,22700,22700,22700,22650,40
|
|
20230713,111000,822277800,22650,22600,22700,22600,129
|
|
20230713,110900,819353750,22600,22750,22750,22600,506
|
|
20230713,110800,807886250,22700,22700,22750,22700,49
|
|
20230713,110700,806772000,22700,22700,22700,22650,215
|
|
20230713,110600,801894600,22700,22700,22700,22700,21
|
|
20230713,110500,801417900,22650,22650,22750,22650,23
|
|
20230713,110400,800895650,22700,22650,22700,22650,193
|
|
20230713,110300,796515350,22700,22650,22700,22650,111
|
|
20230713,110200,793995850,22700,22650,22700,22650,74
|
|
20230713,110100,792318250,22700,22700,22700,22650,194
|
|
20230713,110000,787914950,22700,22650,22700,22650,79
|
|
20230713,105900,786123950,22650,22700,22700,22650,38
|
|
20230713,105800,785261800,22700,22700,22700,22650,144
|
|
20230713,105700,781996250,22700,22750,22750,22650,79
|
|
20230713,105600,780202150,22700,22700,22750,22700,194
|
|
20230713,105500,775798150,22750,22650,22750,22650,263
|
|
20230713,105400,769824850,22700,22650,22700,22650,77
|
|
20230713,105300,768077200,22700,22700,22700,22650,78
|
|
20230713,105200,766308850,22650,22700,22700,22650,272
|
|
20230713,105100,760134950,22750,22700,22750,22700,224
|
|
20230713,105000,755047850,22700,22700,22750,22700,130
|
|
20230713,104900,752096100,22700,22750,22750,22700,441
|
|
20230713,104800,742081800,22750,22700,22750,22650,483
|
|
20230713,104700,731118150,22700,22650,22700,22650,53
|
|
20230713,104600,729915850,22650,22700,22700,22650,186
|
|
20230713,104500,725696700,22700,22700,22700,22700,5
|
|
20230713,104400,725583200,22650,22700,22700,22650,110
|
|
20230713,104300,723088950,22700,22700,22700,22650,100
|
|
20230713,104200,720819150,22650,22700,22700,22650,77
|
|
20230713,104100,719073800,22700,22700,22700,22650,120
|
|
20230713,104000,716352400,22700,22650,22700,22650,155
|
|
20230713,103900,712836350,22700,22750,22750,22650,839
|
|
20230713,103800,693795300,22700,22750,22750,22700,150
|
|
20230713,103700,690385150,22750,22700,22750,22700,189
|
|
20230713,103600,686088450,22750,22700,22750,22700,37
|
|
20230713,103500,685247050,22750,22600,22750,22600,4913
|
|
20230713,103400,573837200,22600,22600,22600,22550,441
|
|
20230713,103300,563873700,22600,22600,22600,22550,704
|
|
20230713,103200,547995850,22550,22600,22600,22550,104
|
|
20230713,103100,545645950,22600,22600,22600,22550,213
|
|
20230713,103000,540836150,22600,22550,22600,22550,103
|
|
20230713,102900,538510950,22600,22600,22650,22550,485
|
|
20230713,102800,527549700,22650,22650,22650,22600,136
|
|
20230713,102700,524469400,22650,22600,22650,22600,84
|
|
20230713,102600,522569350,22600,22600,22650,22600,66
|
|
20230713,102500,521076900,22600,22550,22600,22550,1863
|
|
20230713,102400,479017600,22550,22550,22550,22500,66
|
|
20230713,102300,477530000,22550,22550,22550,22500,111
|
|
20230713,102200,475029050,22550,22500,22550,22500,177
|
|
20230713,102100,471040250,22550,22550,22550,22500,61
|
|
20230713,102000,469665200,22550,22500,22550,22500,167
|
|
20230713,101900,465904250,22500,22550,22550,22500,133
|
|
20230713,101800,462905950,22550,22550,22550,22500,171
|
|
20230713,101700,459056150,22550,22550,22550,22500,19
|
|
20230713,101600,458627900,22550,22500,22550,22500,142
|
|
20230713,101500,455430000,22500,22450,22550,22450,1252
|
|
20230713,101400,427297450,22450,22500,22500,22450,5
|
|
20230713,101300,427185000,22500,22400,22500,22400,253
|
|
20230713,101200,421502500,22500,22500,22500,22450,538
|
|
20230713,101100,409415250,22450,22500,22500,22450,52
|
|
20230713,101000,408247550,22450,22500,22500,22450,79
|
|
20230713,100900,406470450,22500,22500,22500,22450,125
|
|
20230713,100800,403660200,22500,22550,22550,22500,522
|
|
20230713,100700,391913900,22550,22500,22550,22500,411
|
|
20230713,100600,382665500,22550,22450,22550,22450,651
|
|
20230713,100500,368018400,22500,22500,22500,22500,62
|
|
20230713,100400,366623400,22450,22400,22500,22400,226
|
|
20230713,100300,361550050,22400,22450,22450,22400,190
|
|
20230713,100200,357285250,22450,22450,22500,22450,198
|
|
20230713,100100,352835800,22500,22450,22500,22450,240
|
|
20230713,100000,347447100,22500,22500,22500,22450,180
|
|
20230713,095900,343405750,22500,22450,22500,22400,145
|
|
20230713,095800,340146650,22500,22450,22500,22450,126
|
|
20230713,095700,337315250,22500,22500,22500,22400,238
|
|
20230713,095600,331973550,22500,22450,22500,22450,353
|
|
20230713,095500,324046900,22400,22400,22450,22350,582
|
|
20230713,095400,311007500,22350,22350,22400,22350,73
|
|
20230713,095300,309374700,22400,22400,22400,22400,245
|
|
20230713,095200,303886700,22400,22400,22450,22400,106
|
|
20230713,095100,301509400,22450,22400,22450,22400,36
|
|
20230713,095000,300701650,22450,22450,22450,22400,73
|
|
20230713,094900,299065100,22450,22450,22450,22400,291
|
|
20230713,094800,292532500,22400,22350,22400,22350,447
|
|
20230713,094700,282519850,22400,22400,22400,22350,397
|
|
20230713,094600,273627300,22450,22400,22450,22400,394
|
|
20230713,094500,264799000,22350,22400,22400,22350,58
|
|
20230713,094400,263502400,22350,22400,22400,22350,30
|
|
20230713,094300,262830700,22400,22400,22400,22350,113
|
|
20230713,094200,260302250,22350,22400,22400,22350,109
|
|
20230713,094100,257860900,22350,22350,22400,22350,53
|
|
20230713,094000,256676150,22400,22350,22400,22300,57
|
|
20230713,093900,255402050,22350,22350,22400,22350,46
|
|
20230713,093800,254373250,22350,22300,22400,22300,58
|
|
20230713,093700,253076900,22400,22350,22400,22300,128
|
|
20230713,093600,250216250,22350,22300,22350,22300,50
|
|
20230713,093500,249101100,22300,22350,22350,22300,13
|
|
20230713,093400,248810700,22350,22350,22400,22300,285
|
|
20230713,093300,242441100,22400,22350,22400,22350,194
|
|
20230713,093200,238105150,22400,22350,22400,22350,14
|
|
20230713,093100,237792150,22400,22300,22400,22300,202
|
|
20230713,093000,233280150,22400,22300,22400,22300,517
|
|
20230713,092900,221711950,22250,22300,22300,22250,98
|
|
20230713,092800,219529050,22300,22300,22350,22300,148
|
|
20230713,092700,216228400,22350,22200,22350,22200,68
|
|
20230713,092600,214714300,22400,22250,22400,22250,1046
|
|
20230713,092500,191337900,22250,22350,22400,22250,313
|
|
20230713,092400,184350050,22350,22350,22350,22300,169
|
|
20230713,092300,180574950,22350,22300,22450,22300,303
|
|
20230713,092200,173795000,22350,22300,22400,22300,427
|
|
20230713,092100,164250950,22250,22250,22300,22250,51
|
|
20230713,092000,163116150,22200,22300,22300,22200,245
|
|
20230713,091900,157659750,22400,22350,22400,22300,262
|
|
20230713,091800,151804450,22350,22400,22400,22300,547
|
|
20230713,091700,139579200,22400,22400,22400,22350,98
|
|
20230713,091600,137386450,22450,22450,22450,22450,0
|
|
20230713,091500,137386450,22450,22450,22450,22400,424
|
|
20230713,091400,127871500,22400,22400,22400,22350,70
|
|
20230713,091300,126303900,22400,22450,22450,22400,108
|
|
20230713,091200,123884650,22450,22450,22450,22400,63
|
|
20230713,091100,122470550,22450,22450,22500,22400,1460
|
|
20230713,091000,89675500,22400,22400,22450,22400,595
|
|
20230713,090900,76345400,22400,22350,22400,22350,18
|
|
20230713,090800,75942800,22400,22400,22400,22350,70
|
|
20230713,090700,74376850,22400,22350,22400,22350,115
|
|
20230713,090600,71802950,22400,22400,22450,22400,112
|
|
20230713,090500,69294100,22400,22350,22400,22350,205
|
|
20230713,090400,64704350,22400,22400,22450,22400,61
|
|
20230713,090300,63337850,22400,22400,22400,22350,204
|
|
20230713,090200,58770300,22350,22350,22400,22350,1190
|
|
20230713,090100,32124700,22300,22300,22350,22300,80
|
|
20230713,090000,30340650,22300,22350,22350,22300,1360
|