604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190100,7018323250,30100,30100,30100,30100,5399
|
|
20230721,190000,7018323250,30100,30100,30100,30100,0
|
|
20230721,185900,7018323250,30100,30100,30100,30100,0
|
|
20230721,185800,7018323250,30100,30100,30100,30100,0
|
|
20230721,185700,7018323250,30100,30100,30100,30100,0
|
|
20230721,185600,7018323250,30100,30100,30100,30100,0
|
|
20230721,185500,7018323250,30100,30100,30100,30100,0
|
|
20230721,185400,7018323250,30100,30100,30100,30100,0
|
|
20230721,185300,7018323250,30100,30100,30100,30100,0
|
|
20230721,185200,7018323250,30100,30100,30100,30100,0
|
|
20230721,185100,7018323250,30100,30100,30100,30100,0
|
|
20230721,185000,7018323250,30100,30100,30100,30100,0
|
|
20230721,184900,7018323250,30100,30100,30100,30100,0
|
|
20230721,184800,7018323250,30100,30100,30100,30100,0
|
|
20230721,184700,7018323250,30100,30100,30100,30100,0
|
|
20230721,184600,7018323250,30100,30100,30100,30100,0
|
|
20230721,184500,7018323250,30100,30100,30100,30100,0
|
|
20230721,184400,7018323250,30100,30100,30100,30100,0
|
|
20230721,184300,7018323250,30100,30100,30100,30100,0
|
|
20230721,184200,7018323250,30100,30100,30100,30100,0
|
|
20230721,184100,7018323250,30100,30100,30100,30100,0
|
|
20230721,184000,7018323250,30100,30100,30100,30100,0
|
|
20230721,183900,7018323250,30100,30100,30100,30100,0
|
|
20230721,183800,7018323250,30100,30100,30100,30100,0
|
|
20230721,183700,7018323250,30100,30100,30100,30100,0
|
|
20230721,183600,7018323250,30100,30100,30100,30100,0
|
|
20230721,183500,7018323250,30100,30100,30100,30100,0
|
|
20230721,183400,7018323250,30100,30100,30100,30100,0
|
|
20230721,183300,7018323250,30100,30100,30100,30100,0
|
|
20230721,183200,7018323250,30100,30100,30100,30100,0
|
|
20230721,183100,7018323250,30100,30100,30100,30100,5399
|
|
20230721,183000,7018323250,30100,30100,30100,30100,0
|
|
20230721,182900,7018323250,30100,30100,30100,30100,0
|
|
20230721,182800,7018323250,30100,30100,30100,30100,0
|
|
20230721,182700,7018323250,30100,30100,30100,30100,0
|
|
20230721,182600,7018323250,30100,30100,30100,30100,0
|
|
20230721,182500,7018323250,30100,30100,30100,30100,0
|
|
20230721,182400,7018323250,30100,30100,30100,30100,0
|
|
20230721,182300,7018323250,30100,30100,30100,30100,0
|
|
20230721,182200,7018323250,30100,30100,30100,30100,0
|
|
20230721,182100,7018323250,30100,30100,30100,30100,0
|
|
20230721,182000,7018323250,30100,30100,30100,30100,0
|
|
20230721,181900,7018323250,30100,30100,30100,30100,0
|
|
20230721,181800,7018323250,30100,30100,30100,30100,0
|
|
20230721,181700,7018323250,30100,30100,30100,30100,0
|
|
20230721,181600,7018323250,30100,30100,30100,30100,0
|
|
20230721,181500,7018323250,30100,30100,30100,30100,0
|
|
20230721,181400,7018323250,30100,30100,30100,30100,0
|
|
20230721,181300,7018323250,30100,30100,30100,30100,0
|
|
20230721,181200,7018323250,30100,30100,30100,30100,0
|
|
20230721,181100,7018323250,30100,30100,30100,30100,0
|
|
20230721,181000,7018323250,30100,30100,30100,30100,0
|
|
20230721,180900,7018323250,30100,30100,30100,30100,0
|
|
20230721,180800,7018323250,30100,30100,30100,30100,0
|
|
20230721,180700,7018323250,30100,30100,30100,30100,0
|
|
20230721,180600,7018323250,30100,30100,30100,30100,0
|
|
20230721,180500,7018323250,30100,30100,30100,30100,0
|
|
20230721,180400,7018323250,30100,30100,30100,30100,0
|
|
20230721,180300,7018323250,30100,30100,30100,30100,0
|
|
20230721,180200,7018323250,30100,30100,30100,30100,0
|
|
20230721,180100,7018323250,30100,30100,30100,30100,5399
|
|
20230721,180000,7018323250,30100,30100,30100,30100,0
|
|
20230721,175900,7018323250,30100,30100,30100,30100,0
|
|
20230721,175800,7018323250,30100,30100,30100,30100,0
|
|
20230721,175700,7018323250,30100,30100,30100,30100,0
|
|
20230721,175600,7018323250,30100,30100,30100,30100,0
|
|
20230721,175500,7018323250,30100,30100,30100,30100,0
|
|
20230721,175400,7018323250,30100,30100,30100,30100,0
|
|
20230721,175300,7018323250,30100,30100,30100,30100,0
|
|
20230721,175200,7018323250,30100,30100,30100,30100,0
|
|
20230721,175100,7018323250,30100,30100,30100,30100,0
|
|
20230721,175000,7018323250,30100,30100,30100,30100,0
|
|
20230721,174900,7018323250,30100,30100,30100,30100,0
|
|
20230721,174800,7018323250,30100,30100,30100,30100,0
|
|
20230721,174700,7018323250,30100,30100,30100,30100,0
|
|
20230721,174600,7018323250,30100,30100,30100,30100,0
|
|
20230721,174500,7018323250,30100,30100,30100,30100,0
|
|
20230721,174400,7018323250,30100,30100,30100,30100,0
|
|
20230721,174300,7018323250,30100,30100,30100,30100,0
|
|
20230721,174200,7018323250,30100,30100,30100,30100,0
|
|
20230721,174100,7018323250,30100,30100,30100,30100,0
|
|
20230721,174000,7018323250,30100,30100,30100,30100,0
|
|
20230721,173900,7018323250,30100,30100,30100,30100,0
|
|
20230721,173800,7018323250,30100,30100,30100,30100,0
|
|
20230721,173700,7018323250,30100,30100,30100,30100,0
|
|
20230721,173600,7018323250,30100,30100,30100,30100,0
|
|
20230721,173500,7018323250,30100,30100,30100,30100,0
|
|
20230721,173400,7018323250,30100,30100,30100,30100,0
|
|
20230721,173300,7018323250,30100,30100,30100,30100,0
|
|
20230721,173200,7018323250,30100,30100,30100,30100,0
|
|
20230721,173100,7018323250,30100,30100,30100,30100,5399
|
|
20230721,173000,7018323250,30100,30100,30100,30100,0
|
|
20230721,172900,7018323250,30100,30100,30100,30100,0
|
|
20230721,172800,7018323250,30100,30100,30100,30100,0
|
|
20230721,172700,7018323250,30100,30100,30100,30100,0
|
|
20230721,172600,7018323250,30100,30100,30100,30100,0
|
|
20230721,172500,7018323250,30100,30100,30100,30100,0
|
|
20230721,172400,7018323250,30100,30100,30100,30100,0
|
|
20230721,172300,7018323250,30100,30100,30100,30100,0
|
|
20230721,172200,7018323250,30100,30100,30100,30100,0
|
|
20230721,172100,7018323250,30100,30100,30100,30100,0
|
|
20230721,172000,7018323250,30100,30100,30100,30100,0
|
|
20230721,171900,7018323250,30100,30100,30100,30100,0
|
|
20230721,171800,7018323250,30100,30100,30100,30100,0
|
|
20230721,171700,7018323250,30100,30100,30100,30100,0
|
|
20230721,171600,7018323250,30100,30100,30100,30100,0
|
|
20230721,171500,7018323250,30100,30100,30100,30100,0
|
|
20230721,171400,7018323250,30100,30100,30100,30100,0
|
|
20230721,171300,7018323250,30100,30100,30100,30100,0
|
|
20230721,171200,7018323250,30100,30100,30100,30100,0
|
|
20230721,171100,7018323250,30100,30100,30100,30100,0
|
|
20230721,171000,7018323250,30100,30100,30100,30100,0
|
|
20230721,170900,7018323250,30100,30100,30100,30100,0
|
|
20230721,170800,7018323250,30100,30100,30100,30100,0
|
|
20230721,170700,7018323250,30100,30100,30100,30100,0
|
|
20230721,170600,7018323250,30100,30100,30100,30100,0
|
|
20230721,170500,7018323250,30100,30100,30100,30100,0
|
|
20230721,170400,7018323250,30100,30100,30100,30100,0
|
|
20230721,170300,7018323250,30100,30100,30100,30100,0
|
|
20230721,170200,7018323250,30100,30100,30100,30100,0
|
|
20230721,170100,7018323250,30100,30100,30100,30100,5399
|
|
20230721,170000,7018323250,30100,30100,30100,30100,0
|
|
20230721,165900,7018323250,30100,30100,30100,30100,0
|
|
20230721,165800,7018323250,30100,30100,30100,30100,0
|
|
20230721,165700,7018323250,30100,30100,30100,30100,0
|
|
20230721,165600,7018323250,30100,30100,30100,30100,0
|
|
20230721,165500,7018323250,30100,30100,30100,30100,0
|
|
20230721,165400,7018323250,30100,30100,30100,30100,0
|
|
20230721,165300,7018323250,30100,30100,30100,30100,0
|
|
20230721,165200,7018323250,30100,30100,30100,30100,0
|
|
20230721,165100,7018323250,30100,30100,30100,30100,0
|
|
20230721,165000,7018323250,30100,30100,30100,30100,0
|
|
20230721,164900,7018323250,30100,30100,30100,30100,0
|
|
20230721,164800,7018323250,30100,30100,30100,30100,0
|
|
20230721,164700,7018323250,30100,30100,30100,30100,0
|
|
20230721,164600,7018323250,30100,30100,30100,30100,0
|
|
20230721,164500,7018323250,30100,30100,30100,30100,0
|
|
20230721,164400,7018323250,30100,30100,30100,30100,0
|
|
20230721,164300,7018323250,30100,30100,30100,30100,0
|
|
20230721,164200,7018323250,30100,30100,30100,30100,0
|
|
20230721,164100,7018323250,30100,30100,30100,30100,0
|
|
20230721,164000,7018323250,30100,30100,30100,30100,0
|
|
20230721,163900,7018323250,30100,30100,30100,30100,0
|
|
20230721,163800,7018323250,30100,30100,30100,30100,0
|
|
20230721,163700,7018323250,30100,30100,30100,30100,0
|
|
20230721,163600,7018323250,30100,30100,30100,30100,0
|
|
20230721,163500,7018323250,30100,30100,30100,30100,0
|
|
20230721,163400,7018323250,30100,30100,30100,30100,0
|
|
20230721,163300,7018323250,30100,30100,30100,30100,0
|
|
20230721,163200,7018323250,30100,30100,30100,30100,0
|
|
20230721,163100,7018323250,30100,30100,30100,30100,5399
|
|
20230721,163000,7018323250,30100,30100,30100,30100,0
|
|
20230721,162900,7018323250,30100,30100,30100,30100,0
|
|
20230721,162800,7018323250,30100,30100,30100,30100,0
|
|
20230721,162700,7018323250,30100,30100,30100,30100,0
|
|
20230721,162600,7018323250,30100,30100,30100,30100,0
|
|
20230721,162500,7018323250,30100,30100,30100,30100,0
|
|
20230721,162400,7018323250,30100,30100,30100,30100,0
|
|
20230721,162300,7018323250,30100,30100,30100,30100,0
|
|
20230721,162200,7018323250,30100,30100,30100,30100,0
|
|
20230721,162100,7018323250,30100,30100,30100,30100,0
|
|
20230721,162000,7018323250,30100,30100,30100,30100,0
|
|
20230721,161900,7018323250,30100,30100,30100,30100,0
|
|
20230721,161800,7018323250,30100,30100,30100,30100,0
|
|
20230721,161700,7018323250,30100,30100,30100,30100,0
|
|
20230721,161600,7018323250,30100,30100,30100,30100,0
|
|
20230721,161500,7018323250,30100,30100,30100,30100,0
|
|
20230721,161400,7018323250,30100,30100,30100,30100,0
|
|
20230721,161300,7018323250,30100,30100,30100,30100,0
|
|
20230721,161200,7018323250,30100,30100,30100,30100,0
|
|
20230721,161100,7018323250,30100,30100,30100,30100,0
|
|
20230721,161000,7018323250,30100,30100,30100,30100,0
|
|
20230721,160900,7018323250,30100,30100,30100,30100,0
|
|
20230721,160800,7018323250,30100,30100,30100,30100,0
|
|
20230721,160700,7018323250,30100,30100,30100,30100,0
|
|
20230721,160600,7018323250,30100,30100,30100,30100,0
|
|
20230721,160500,7018323250,30100,30100,30100,30100,0
|
|
20230721,160400,7018323250,30100,30100,30100,30100,0
|
|
20230721,160300,7018323250,30100,30100,30100,30100,0
|
|
20230721,160200,7018323250,30100,30100,30100,30100,0
|
|
20230721,160100,7018323250,30100,30100,30100,30100,5399
|
|
20230721,160000,7018323250,30100,30100,30100,30100,0
|
|
20230721,155900,7018323250,30100,30100,30100,30100,0
|
|
20230721,155800,7018323250,30100,30100,30100,30100,0
|
|
20230721,155700,7018323250,30100,30100,30100,30100,0
|
|
20230721,155600,7018323250,30100,30100,30100,30100,0
|
|
20230721,155500,7018323250,30100,30100,30100,30100,0
|
|
20230721,155400,7018323250,30100,30100,30100,30100,0
|
|
20230721,155300,7018323250,30100,30100,30100,30100,0
|
|
20230721,155200,7018323250,30100,30100,30100,30100,0
|
|
20230721,155100,7018323250,30100,30100,30100,30100,0
|
|
20230721,155000,7018323250,30100,30100,30100,30100,0
|
|
20230721,154900,7018323250,30100,30100,30100,30100,0
|
|
20230721,154800,7018323250,30100,30100,30100,30100,0
|
|
20230721,154700,7018323250,30100,30100,30100,30100,0
|
|
20230721,154600,7018323250,30100,30100,30100,30100,0
|
|
20230721,154500,7018323250,30100,30100,30100,30100,0
|
|
20230721,154400,7018323250,30100,30100,30100,30100,0
|
|
20230721,154300,7018323250,30100,30100,30100,30100,0
|
|
20230721,154200,7018323250,30100,30100,30100,30100,0
|
|
20230721,154100,7018323250,30100,30100,30100,30100,0
|
|
20230721,154000,7018323250,30100,30100,30100,30100,0
|
|
20230721,153900,7018323250,30100,30100,30100,30100,0
|
|
20230721,153800,7018323250,30100,30100,30100,30100,0
|
|
20230721,153700,7018323250,30100,30100,30100,30100,0
|
|
20230721,153600,7018323250,30100,30100,30100,30100,0
|
|
20230721,153500,7018323250,30100,30100,30100,30100,0
|
|
20230721,153400,7018323250,30100,30100,30100,30100,0
|
|
20230721,153300,7018323250,30100,30100,30100,30100,0
|
|
20230721,153200,7018323250,30100,30100,30100,30100,0
|
|
20230721,153100,7018323250,30100,30100,30100,30100,5399
|
|
20230721,153000,7018323250,30100,30100,30100,30100,5399
|
|
20230721,152900,6855813350,30000,30000,30000,30000,0
|
|
20230721,152800,6855813350,30000,30000,30000,30000,0
|
|
20230721,152700,6855813350,30000,30000,30000,30000,0
|
|
20230721,152600,6855813350,30000,30000,30000,30000,0
|
|
20230721,152500,6855813350,30000,30000,30000,30000,0
|
|
20230721,152400,6855813350,30000,30000,30000,30000,0
|
|
20230721,152300,6855813350,30000,30000,30000,30000,0
|
|
20230721,152200,6855813350,30000,30000,30000,30000,0
|
|
20230721,152100,6855813350,30000,30000,30000,30000,0
|
|
20230721,152000,6855813350,30000,30000,30000,30000,0
|
|
20230721,151900,6855813350,30000,29900,30100,29850,3889
|
|
20230721,151800,6739503700,29900,29800,29900,29750,1719
|
|
20230721,151700,6688269150,29800,29900,29900,29800,3174
|
|
20230721,151600,6593540950,29950,30050,30050,29900,8109
|
|
20230721,151500,6350367500,30100,30150,30200,30100,1122
|
|
20230721,151400,6316585800,30200,30100,30200,30100,1041
|
|
20230721,151300,6285208550,30100,30100,30100,30100,156
|
|
20230721,151200,6280512950,30100,30100,30150,30100,113
|
|
20230721,151100,6277111350,30100,30150,30150,30100,192
|
|
20230721,151000,6271331750,30150,30100,30150,30100,996
|
|
20230721,150900,6241346700,30150,30200,30200,30100,343
|
|
20230721,150800,6231019650,30200,30150,30200,30150,283
|
|
20230721,150700,6222487150,30150,30100,30150,30100,595
|
|
20230721,150600,6204552650,30050,30150,30150,30050,961
|
|
20230721,150500,6175628000,30150,30100,30150,30100,260
|
|
20230721,150400,6167795950,30100,30150,30150,30100,1469
|
|
20230721,150300,6123577650,30150,30200,30200,30100,1345
|
|
20230721,150200,6083023650,30150,30200,30200,30150,191
|
|
20230721,150100,6077264600,30200,30200,30200,30150,160
|
|
20230721,150000,6072439250,30200,30200,30250,30150,1254
|
|
20230721,145900,6034580450,30150,30200,30200,30150,263
|
|
20230721,145800,6026639400,30200,30200,30200,30200,0
|
|
20230721,145700,6026639400,30200,30200,30200,30200,324
|
|
20230721,145600,6016854600,30150,30350,30350,30150,1465
|
|
20230721,145500,5972628050,30350,30250,30350,30200,2174
|
|
20230721,145400,5906857500,30250,30250,30250,30250,1105
|
|
20230721,145300,5873431250,30250,30250,30250,30250,60
|
|
20230721,145200,5871616250,30250,30350,30350,30250,2794
|
|
20230721,145100,5787060150,30350,30300,30350,30300,1052
|
|
20230721,145000,5755182000,30300,30350,30350,30300,365
|
|
20230721,144900,5744104850,30400,30450,30450,30400,165
|
|
20230721,144800,5739083400,30350,30350,30350,30350,543
|
|
20230721,144700,5722603350,30400,30400,30400,30400,56
|
|
20230721,144600,5720900950,30400,30400,30400,30400,95
|
|
20230721,144500,5718012950,30350,30350,30350,30350,710
|
|
20230721,144400,5696464450,30500,30500,30500,30500,100
|
|
20230721,144300,5693414450,30500,30350,30500,30300,2045
|
|
20230721,144200,5631348700,30350,30350,30350,30350,8
|
|
20230721,144100,5631105900,30350,30350,30350,30350,93
|
|
20230721,144000,5628283350,30350,30400,30400,30350,1571
|
|
20230721,143900,5580578500,30400,30450,30450,30400,1721
|
|
20230721,143800,5528217800,30500,30500,30500,30500,1000
|
|
20230721,143700,5497717800,30500,30500,30550,30500,2500
|
|
20230721,143600,5421466950,30700,30700,30700,30500,1476
|
|
20230721,143500,5376380700,30700,30700,30700,30700,21
|
|
20230721,143400,5375736000,30700,30700,30700,30700,0
|
|
20230721,143300,5375736000,30700,30700,30700,30700,1014
|
|
20230721,143200,5344606200,30750,30650,30750,30650,586
|
|
20230721,143100,5326621000,30550,30550,30550,30550,81
|
|
20230721,143000,5324146450,30550,30550,30550,30550,108
|
|
20230721,142900,5320847050,30550,30550,30550,30550,0
|
|
20230721,142800,5320847050,30550,30550,30550,30550,0
|
|
20230721,142700,5320847050,30550,30550,30550,30500,842
|
|
20230721,142600,5295124150,30550,30600,30650,30550,462
|
|
20230721,142500,5280986700,30650,30700,30700,30650,14
|
|
20230721,142400,5280557550,30650,30750,30750,30650,33
|
|
20230721,142300,5279544450,30700,30700,30700,30700,468
|
|
20230721,142200,5265176850,30700,30700,30700,30700,0
|
|
20230721,142100,5265176850,30700,30600,30700,30600,102
|
|
20230721,142000,5262054650,30700,30700,30700,30700,0
|
|
20230721,141900,5262054650,30700,30550,30700,30550,17
|
|
20230721,141800,5261532900,30700,30700,30700,30700,328
|
|
20230721,141700,5251463300,30500,30500,30500,30500,1
|
|
20230721,141600,5251432800,30500,30500,30500,30500,0
|
|
20230721,141500,5251432800,30500,30550,30550,30500,1607
|
|
20230721,141400,5202368950,30550,30700,30700,30550,501
|
|
20230721,141300,5187040700,30750,30750,30750,30750,0
|
|
20230721,141200,5187040700,30750,30750,30750,30750,23
|
|
20230721,141100,5186333450,30750,30750,30750,30750,1
|
|
20230721,141000,5186302700,30750,30750,30800,30750,1549
|
|
20230721,140900,5138670900,30800,30800,30800,30800,0
|
|
20230721,140800,5138670900,30800,30800,30800,30800,1
|
|
20230721,140700,5138640100,30800,30550,30800,30550,426
|
|
20230721,140600,5125554300,30550,30600,30600,30550,483
|
|
20230721,140500,5110782250,30600,30600,30600,30600,0
|
|
20230721,140400,5110782250,30600,30600,30600,30600,0
|
|
20230721,140300,5110782250,30600,30600,30600,30600,441
|
|
20230721,140200,5097287650,30700,30700,30700,30700,72
|
|
20230721,140100,5095077250,30650,30650,30650,30600,400
|
|
20230721,140000,5082827250,30650,30650,30700,30650,528
|
|
20230721,135900,5066634000,30700,30700,30700,30700,34
|
|
20230721,135800,5065590200,30700,30800,30800,30700,231
|
|
20230721,135700,5058495500,30700,30750,30750,30700,322
|
|
20230721,135600,5048608750,30750,30750,30750,30750,9
|
|
20230721,135500,5048332000,30750,30750,30750,30750,140
|
|
20230721,135400,5044027000,30750,30800,30850,30750,225
|
|
20230721,135300,5037097100,30800,30850,30850,30800,67
|
|
20230721,135200,5035032500,30800,30800,30800,30800,66
|
|
20230721,135100,5032999700,30800,30900,30900,30800,949
|
|
20230721,135000,5003707250,30950,30950,30950,30900,167
|
|
20230721,134900,4998538750,31000,30950,31000,30950,2691
|
|
20230721,134800,4915163600,30950,30800,30950,30800,4538
|
|
20230721,134700,4775102050,30800,30750,30800,30750,1317
|
|
20230721,134600,4734540200,30750,30700,30750,30500,779
|
|
20230721,134500,4710605750,30700,30650,30700,30650,281
|
|
20230721,134400,4701992950,30650,30650,30650,30650,40
|
|
20230721,134300,4700766950,30650,30650,30650,30650,172
|
|
20230721,134200,4695495150,30650,30650,30650,30650,3
|
|
20230721,134100,4695403200,30650,30650,30650,30650,0
|
|
20230721,134000,4695403200,30650,30600,30650,30600,309
|
|
20230721,133900,4685934650,30600,30650,30650,30600,288
|
|
20230721,133800,4677112350,30650,30650,30650,30650,1
|
|
20230721,133700,4677081700,30450,30450,30450,30450,202
|
|
20230721,133600,4670930800,30450,30450,30450,30450,1
|
|
20230721,133500,4670900350,30500,30500,30500,30500,500
|
|
20230721,133400,4655650350,30500,30500,30500,30500,203
|
|
20230721,133300,4649458850,30500,30650,30650,30500,25
|
|
20230721,133200,4648693800,30650,30600,30650,30600,66
|
|
20230721,133100,4646673250,30500,30500,30500,30500,30
|
|
20230721,133000,4645758250,30500,30500,30500,30500,32
|
|
20230721,132900,4644782250,30500,30500,30500,30500,1
|
|
20230721,132800,4644751750,30500,30550,30550,30500,136
|
|
20230721,132700,4640597400,30550,30550,30550,30550,2
|
|
20230721,132600,4640536300,30550,30550,30550,30550,0
|
|
20230721,132500,4640536300,30550,30550,30550,30550,0
|
|
20230721,132400,4640536300,30550,30550,30550,30550,75
|
|
20230721,132300,4638245050,30550,30550,30550,30550,10
|
|
20230721,132200,4637939550,30550,30550,30550,30550,100
|
|
20230721,132100,4634884550,30700,30600,30700,30600,219
|
|
20230721,132000,4628175400,30600,30600,30600,30600,0
|
|
20230721,131900,4628175400,30600,30600,30600,30600,236
|
|
20230721,131800,4620953800,30600,30600,30600,30600,10
|
|
20230721,131700,4620647800,30650,30650,30650,30650,0
|
|
20230721,131600,4620647800,30650,30700,30700,30650,619
|
|
20230721,131500,4601645400,30700,30550,30700,30550,2662
|
|
20230721,131400,4520224200,30550,30550,30550,30550,199
|
|
20230721,131300,4514144750,30500,30500,30500,30500,177
|
|
20230721,131200,4508746250,30500,30500,30500,30500,68
|
|
20230721,131100,4506672250,30500,30500,30500,30500,439
|
|
20230721,131000,4493282750,30500,30550,30550,30500,104
|
|
20230721,130900,4490110650,30500,30500,30500,30500,0
|
|
20230721,130800,4490110650,30500,30500,30500,30500,66
|
|
20230721,130700,4488097650,30500,30550,30550,30500,137
|
|
20230721,130600,4483915400,30600,30600,30600,30600,292
|
|
20230721,130500,4474980200,30550,30550,30550,30550,65
|
|
20230721,130400,4472994450,30550,30500,30550,30500,782
|
|
20230721,130300,4449112200,30500,30500,30500,30500,986
|
|
20230721,130200,4419039200,30450,30450,30450,30450,2
|
|
20230721,130100,4418978300,30400,30400,30400,30400,1
|
|
20230721,130000,4418947900,30350,30350,30350,30350,33
|
|
20230721,125900,4417946350,30350,30350,30350,30350,0
|
|
20230721,125800,4417946350,30350,30350,30350,30350,480
|
|
20230721,125700,4403378350,30350,30450,30450,30350,643
|
|
20230721,125600,4383855600,30450,30450,30450,30450,10
|
|
20230721,125500,4383551100,30450,30450,30450,30450,11
|
|
20230721,125400,4383216150,30450,30450,30450,30450,0
|
|
20230721,125300,4383216150,30450,30450,30450,30450,10
|
|
20230721,125200,4382911650,30500,30400,30500,30400,527
|
|
20230721,125100,4366860550,30350,30350,30350,30350,883
|
|
20230721,125000,4340061500,30300,30300,30300,30300,3
|
|
20230721,124900,4339970600,30350,30300,30350,30300,64
|
|
20230721,124800,4338028250,30300,30300,30300,30300,11
|
|
20230721,124700,4337694950,30300,30350,30350,30300,243
|
|
20230721,124600,4330329900,30300,30300,30300,30300,50
|
|
20230721,124500,4328814900,30300,30300,30350,30300,324
|
|
20230721,124400,4318997600,30300,30300,30450,30300,133
|
|
20230721,124300,4314967550,30300,30300,30300,30300,22
|
|
20230721,124200,4314300950,30300,30400,30400,30300,1200
|
|
20230721,124100,4277897950,30450,30450,30450,30450,15
|
|
20230721,124000,4277441200,30450,30450,30450,30450,53
|
|
20230721,123900,4275827350,30450,30450,30450,30450,13
|
|
20230721,123800,4275431500,30550,30550,30550,30550,0
|
|
20230721,123700,4275431500,30550,30500,30550,30500,54
|
|
20230721,123600,4273784400,30550,30550,30550,30550,854
|
|
20230721,123500,4247694700,30500,30450,30500,30350,1484
|
|
20230721,123400,4202595450,30450,30350,30500,30350,1025
|
|
20230721,123300,4171346250,30350,30400,30400,30300,98
|
|
20230721,123200,4168370350,30400,30400,30400,30400,526
|
|
20230721,123100,4152379950,30300,30300,30300,30300,26
|
|
20230721,123000,4151592150,30300,30300,30300,30300,57
|
|
20230721,122900,4149865050,30300,30300,30300,30300,58
|
|
20230721,122800,4148107650,30300,30450,30450,30300,171
|
|
20230721,122700,4142921250,30500,30250,30500,30250,1149
|
|
20230721,122600,4107932550,30250,30200,30250,30200,140
|
|
20230721,122500,4103703100,30200,30150,30200,30150,33
|
|
20230721,122400,4102707500,30100,30250,30250,30100,571
|
|
20230721,122300,4085443250,30200,30200,30200,30200,0
|
|
20230721,122200,4085443250,30200,30100,30200,30100,1025
|
|
20230721,122100,4054499600,30050,30050,30050,30050,34
|
|
20230721,122000,4053477900,30050,30000,30050,30000,1213
|
|
20230721,121900,4017027350,30050,30050,30050,30050,17
|
|
20230721,121800,4016516500,30050,30000,30050,30000,59
|
|
20230721,121700,4014743600,30000,30000,30000,30000,42
|
|
20230721,121600,4013483600,30000,30000,30000,29950,210
|
|
20230721,121500,4007185200,30050,30000,30050,30000,91
|
|
20230721,121400,4004453700,30000,30000,30000,30000,58
|
|
20230721,121300,4002713700,29950,30100,30100,29950,1284
|
|
20230721,121200,3964184650,30100,30100,30150,30100,574
|
|
20230721,121100,3946904850,29950,30000,30000,29950,789
|
|
20230721,121000,3923240350,30000,30100,30100,30000,508
|
|
20230721,120900,3908000150,30000,30050,30050,30000,1038
|
|
20230721,120800,3876809450,30050,30100,30100,30050,94
|
|
20230721,120700,3873983650,30100,30100,30100,30100,874
|
|
20230721,120600,3847676250,30150,30100,30150,30100,236
|
|
20230721,120500,3840572500,30100,30150,30150,30100,12
|
|
20230721,120400,3840211250,30100,30100,30100,30100,1
|
|
20230721,120300,3840181150,30150,30150,30150,30100,1044
|
|
20230721,120200,3808713650,30150,30250,30250,30150,1522
|
|
20230721,120100,3762764400,30250,30250,30250,30200,40
|
|
20230721,120000,3761554700,30250,30250,30300,30250,1849
|
|
20230721,115900,3705612450,30250,30300,30300,30250,27
|
|
20230721,115800,3704794800,30300,30300,30300,30300,284
|
|
20230721,115700,3696189600,30300,30400,30400,30300,3507
|
|
20230721,115600,3589826400,30400,30400,30400,30400,570
|
|
20230721,115500,3572498400,30500,30500,30500,30500,0
|
|
20230721,115400,3572498400,30500,30500,30500,30500,100
|
|
20230721,115300,3569448400,30450,30400,30450,30400,112
|
|
20230721,115200,3566038050,30400,30400,30400,30400,50
|
|
20230721,115100,3564518050,30450,30400,30450,30400,274
|
|
20230721,115000,3556175000,30400,30400,30400,30400,93
|
|
20230721,114900,3553347800,30400,30400,30400,30400,63
|
|
20230721,114800,3551432600,30400,30400,30400,30400,318
|
|
20230721,114700,3541765400,30450,30400,30450,30400,62
|
|
20230721,114600,3539879000,30450,30450,30500,30450,818
|
|
20230721,114500,3514970850,30450,30450,30450,30450,10
|
|
20230721,114400,3514666350,30450,30400,30450,30400,421
|
|
20230721,114300,3501853700,30450,30450,30450,30450,347
|
|
20230721,114200,3491287550,30450,30450,30450,30450,220
|
|
20230721,114100,3484588550,30450,30450,30450,30450,0
|
|
20230721,114000,3484588550,30450,30500,30500,30450,31
|
|
20230721,113900,3483643300,30500,30500,30500,30500,36
|
|
20230721,113800,3482545300,30500,30500,30500,30500,10
|
|
20230721,113700,3482240300,30500,30550,30550,30500,2
|
|
20230721,113600,3482179250,30500,30500,30500,30500,0
|
|
20230721,113500,3482179250,30500,30500,30500,30500,9
|
|
20230721,113400,3481904750,30500,30550,30550,30500,250
|
|
20230721,113300,3474270150,30550,30550,30550,30550,0
|
|
20230721,113200,3474270150,30550,30550,30550,30550,580
|
|
20230721,113100,3456551150,30500,30500,30500,30500,100
|
|
20230721,113000,3453501150,30450,30450,30450,30400,514
|
|
20230721,112900,3437850400,30400,30450,30450,30400,151
|
|
20230721,112800,3433259950,30350,30350,30350,30350,4
|
|
20230721,112700,3433138550,30350,30450,30450,30350,2466
|
|
20230721,112600,3358293450,30450,30450,30450,30450,5
|
|
20230721,112500,3358141200,30350,30350,30350,30350,0
|
|
20230721,112400,3358141200,30350,30400,30400,30350,608
|
|
20230721,112300,3339660500,30400,30400,30400,30400,192
|
|
20230721,112200,3333823700,30400,30400,30400,30400,221
|
|
20230721,112100,3327105300,30450,30450,30450,30450,0
|
|
20230721,112000,3327105300,30450,30450,30450,30350,3200
|
|
20230721,111900,3229869600,30450,30500,30500,30450,9
|
|
20230721,111800,3229595500,30500,30500,30500,30500,3
|
|
20230721,111700,3229504000,30450,30500,30500,30450,224
|
|
20230721,111600,3222675300,30500,30450,30500,30450,144
|
|
20230721,111500,3218285150,30450,30500,30500,30450,52
|
|
20230721,111400,3216701650,30500,30500,30500,30500,49
|
|
20230721,111300,3215207150,30450,30450,30450,30450,3
|
|
20230721,111200,3215115800,30450,30450,30450,30450,4
|
|
20230721,111100,3214994000,30500,30500,30500,30500,100
|
|
20230721,111000,3211944000,30450,30500,30500,30450,119
|
|
20230721,110900,3208320400,30500,30450,30500,30450,71
|
|
20230721,110800,3206156600,30450,30450,30500,30400,213
|
|
20230721,110700,3199672650,30400,30400,30400,30400,0
|
|
20230721,110600,3199672650,30400,30400,30400,30400,127
|
|
20230721,110500,3195811850,30450,30450,30450,30450,796
|
|
20230721,110400,3171573650,30450,30500,30500,30450,211
|
|
20230721,110300,3165138450,30500,30550,30550,30500,1609
|
|
20230721,110200,3116028700,30550,30650,30800,30550,1235
|
|
20230721,110100,3078257850,30650,30600,30650,30550,642
|
|
20230721,110000,3058622400,30600,30550,30600,30550,31
|
|
20230721,105900,3057674000,30550,30550,30550,30550,42
|
|
20230721,105800,3056390900,30500,30500,30500,30500,27
|
|
20230721,105700,3055567400,30550,30550,30550,30550,221
|
|
20230721,105600,3048815850,30550,30550,30650,30550,126
|
|
20230721,105500,3044966450,30550,30550,30550,30550,239
|
|
20230721,105400,3037665000,30550,30550,30550,30550,634
|
|
20230721,105300,3018296300,30550,30550,30550,30550,0
|
|
20230721,105200,3018296300,30550,30550,30550,30550,22
|
|
20230721,105100,3017624200,30550,30550,30550,30550,99
|
|
20230721,105000,3014599750,30600,30700,30700,30600,172
|
|
20230721,104900,3009331500,30800,30700,30800,30550,102
|
|
20230721,104800,3006198400,30750,30650,30750,30650,1798
|
|
20230721,104700,2950913100,30700,30700,30700,30700,0
|
|
20230721,104600,2950913100,30700,30650,30700,30600,932
|
|
20230721,104500,2922390850,30650,30650,30650,30650,50
|
|
20230721,104400,2920858350,30650,30650,30650,30650,0
|
|
20230721,104300,2920858350,30650,30600,30650,30600,235
|
|
20230721,104200,2913655900,30600,30600,30650,30600,39
|
|
20230721,104100,2912462450,30650,30600,30650,30600,31
|
|
20230721,104000,2911513800,30600,30650,30650,30600,802
|
|
20230721,103900,2886946600,30750,30800,30800,30750,20
|
|
20230721,103800,2886331200,30800,30650,30800,30650,70
|
|
20230721,103700,2884178200,30700,30700,30700,30700,14
|
|
20230721,103600,2883748400,30650,30600,30650,30600,221
|
|
20230721,103500,2876985750,30600,30650,30650,30600,255
|
|
20230721,103400,2869177000,30650,30650,30650,30650,27
|
|
20230721,103300,2868349450,30600,30600,30600,30600,0
|
|
20230721,103200,2868349450,30600,30600,30600,30600,1281
|
|
20230721,103100,2829150850,30700,30600,30700,30600,98
|
|
20230721,103000,2826151050,30600,30600,30600,30600,224
|
|
20230721,102900,2819296650,30700,30700,30700,30700,99
|
|
20230721,102800,2816257350,30700,30800,30800,30650,2135
|
|
20230721,102700,2750791150,30800,30750,30800,30650,1093
|
|
20230721,102600,2717257500,30750,30700,30750,30700,79
|
|
20230721,102500,2714830850,30700,30700,30700,30600,1010
|
|
20230721,102400,2683861600,30700,30750,30750,30700,121
|
|
20230721,102300,2680141200,30750,30750,30800,30750,197
|
|
20230721,102200,2674078400,30750,30750,30750,30750,170
|
|
20230721,102100,2668850900,30750,30750,30750,30750,39
|
|
20230721,102000,2667651650,30750,30800,30800,30750,41
|
|
20230721,101900,2666390850,30800,30750,30800,30750,97
|
|
20230721,101800,2663406500,30750,30750,30750,30750,66
|
|
20230721,101700,2661377000,30750,30800,30800,30750,1134
|
|
20230721,101600,2626492800,30750,30750,30750,30750,26
|
|
20230721,101500,2625693300,30750,30700,30750,30700,105
|
|
20230721,101400,2622469550,30700,30700,30700,30700,20
|
|
20230721,101300,2621855550,30700,30750,30750,30700,110
|
|
20230721,101200,2618474050,30800,30750,30800,30750,1403
|
|
20230721,101100,2575279550,30750,30700,30750,30700,191
|
|
20230721,101000,2569414750,30700,30650,30750,30650,314
|
|
20230721,100900,2559770850,30650,30650,30650,30600,298
|
|
20230721,100800,2550642050,30650,30600,30650,30600,31
|
|
20230721,100700,2549693400,30600,30600,30600,30600,85
|
|
20230721,100600,2547092400,30650,30650,30700,30650,209
|
|
20230721,100500,2540686000,30650,30650,30650,30650,218
|
|
20230721,100400,2534004300,30600,30650,30650,30600,233
|
|
20230721,100300,2526868600,30650,30700,30700,30650,243
|
|
20230721,100200,2519420450,30700,30800,30800,30700,931
|
|
20230721,100100,2490815300,30800,30800,30800,30800,50
|
|
20230721,100000,2489275300,30750,30850,30900,30750,600
|
|
20230721,095900,2470790550,30850,31000,31000,30850,94
|
|
20230721,095800,2467885650,31000,30850,31000,30800,2266
|
|
20230721,095700,2397763000,30850,30850,30850,30850,10
|
|
20230721,095600,2397454500,30850,30850,30850,30800,321
|
|
20230721,095500,2387553000,30750,30650,30900,30650,1589
|
|
20230721,095400,2338674200,30600,30500,30600,30400,2070
|
|
20230721,095300,2275457650,30500,30500,30500,30500,53
|
|
20230721,095200,2273841150,30500,30500,30550,30500,365
|
|
20230721,095100,2262707450,30500,30500,30500,30500,51
|
|
20230721,095000,2261151950,30600,30600,30600,30600,8
|
|
20230721,094900,2260907150,30450,30450,30450,30450,124
|
|
20230721,094800,2257131350,30450,30500,30500,30300,7543
|
|
20230721,094700,2027920750,30450,30450,30500,30450,52
|
|
20230721,094600,2026336850,30450,30550,30600,30400,1064
|
|
20230721,094500,1993852900,30550,30400,30550,30400,373
|
|
20230721,094400,1982465500,30400,30350,30400,30350,819
|
|
20230721,094300,1957572800,30350,30350,30350,30350,7
|
|
20230721,094200,1957360350,30400,30350,30400,30350,341
|
|
20230721,094100,1947000500,30400,30350,30400,30350,92
|
|
20230721,094000,1944208150,30300,30350,30400,30300,5693
|
|
20230721,093900,1771509800,30350,30400,30450,30350,1475
|
|
20230721,093800,1726704950,30450,30500,30500,30450,1420
|
|
20230721,093700,1683428950,30500,30450,30500,30450,343
|
|
20230721,093600,1672981450,30550,30550,30600,30550,200
|
|
20230721,093500,1666870950,30550,30550,30550,30450,322
|
|
20230721,093400,1657047850,30550,30500,30550,30500,1229
|
|
20230721,093300,1619562600,30500,30700,30700,30500,451
|
|
20230721,093200,1605783250,30700,30700,30700,30500,16
|
|
20230721,093100,1605294050,30700,30450,30700,30450,263
|
|
20230721,093000,1597264400,30500,30500,30500,30450,163
|
|
20230721,092900,1592299000,30450,30450,30450,30450,72
|
|
20230721,092800,1590106600,30450,30450,30600,30450,237
|
|
20230721,092700,1582880600,30350,30350,30450,30300,481
|
|
20230721,092600,1568293450,30350,30500,30500,30350,3743
|
|
20230721,092500,1454614750,30450,30400,30450,30400,542
|
|
20230721,092400,1438134850,30400,30600,30600,30400,2226
|
|
20230721,092300,1370230750,30600,30650,30800,30600,1851
|
|
20230721,092200,1313489250,30700,30750,30800,30700,1612
|
|
20230721,092100,1263975500,30750,30750,30800,30750,234
|
|
20230721,092000,1256771800,30750,30700,30750,30700,589
|
|
20230721,091900,1238663400,30750,30800,30800,30750,2314
|
|
20230721,091800,1167406450,31000,31050,31100,30850,3276
|
|
20230721,091700,1065795250,31100,30950,31200,30950,4062
|
|
20230721,091600,939507800,30900,30900,31000,30800,1129
|
|
20230721,091500,904603600,30900,30700,30900,30700,1016
|
|
20230721,091400,873342000,30700,30750,30750,30600,202
|
|
20230721,091300,867139850,30750,30500,30750,30500,1477
|
|
20230721,091200,822030900,30500,30400,30550,30350,1595
|
|
20230721,091100,773443600,30350,30550,30600,30250,3696
|
|
20230721,091000,661284950,30500,30550,30550,30450,1999
|
|
20230721,090900,600312450,30550,30550,30600,30550,1276
|
|
20230721,090800,561299100,30550,30650,30650,30550,988
|
|
20230721,090700,531059700,30650,30800,30800,30600,1533
|
|
20230721,090600,483944850,30800,30750,30800,30750,334
|
|
20230721,090500,473662400,30800,30900,30900,30750,1044
|
|
20230721,090400,441481950,30850,31000,31000,30700,3833
|
|
20230721,090300,323371700,31000,30900,31000,30800,1838
|
|
20230721,090200,266549050,30900,30150,30900,30150,2599
|
|
20230721,090100,187137500,30150,30000,30300,30000,932
|
|
20230721,090000,158999950,29950,30350,30350,29950,5183
|