610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190700,29812553050,32500,32500,32500,32500,33238
|
|
20230718,190600,29812553050,32500,32500,32500,32500,0
|
|
20230718,190500,29812553050,32500,32500,32500,32500,0
|
|
20230718,190400,29812553050,32500,32500,32500,32500,0
|
|
20230718,190300,29812553050,32500,32500,32500,32500,0
|
|
20230718,190200,29812553050,32500,32500,32500,32500,0
|
|
20230718,190100,29812553050,32500,32500,32500,32500,0
|
|
20230718,190000,29812553050,32500,32500,32500,32500,0
|
|
20230718,185900,29812553050,32500,32500,32500,32500,0
|
|
20230718,185800,29812553050,32500,32500,32500,32500,0
|
|
20230718,185700,29812553050,32500,32500,32500,32500,0
|
|
20230718,185600,29812553050,32500,32500,32500,32500,0
|
|
20230718,185500,29812553050,32500,32500,32500,32500,0
|
|
20230718,185400,29812553050,32500,32500,32500,32500,0
|
|
20230718,185300,29812553050,32500,32500,32500,32500,0
|
|
20230718,185200,29812553050,32500,32500,32500,32500,0
|
|
20230718,185100,29812553050,32500,32500,32500,32500,0
|
|
20230718,185000,29812553050,32500,32500,32500,32500,0
|
|
20230718,184900,29812553050,32500,32500,32500,32500,0
|
|
20230718,184800,29812553050,32500,32500,32500,32500,0
|
|
20230718,184700,29812553050,32500,32500,32500,32500,0
|
|
20230718,184600,29812553050,32500,32500,32500,32500,0
|
|
20230718,184500,29812553050,32500,32500,32500,32500,0
|
|
20230718,184400,29812553050,32500,32500,32500,32500,0
|
|
20230718,184300,29812553050,32500,32500,32500,32500,0
|
|
20230718,184200,29812553050,32500,32500,32500,32500,0
|
|
20230718,184100,29812553050,32500,32500,32500,32500,0
|
|
20230718,184000,29812553050,32500,32500,32500,32500,0
|
|
20230718,183900,29812553050,32500,32500,32500,32500,0
|
|
20230718,183800,29812553050,32500,32500,32500,32500,0
|
|
20230718,183700,29812553050,32500,32500,32500,32500,33238
|
|
20230718,183600,29812553050,32500,32500,32500,32500,0
|
|
20230718,183500,29812553050,32500,32500,32500,32500,0
|
|
20230718,183400,29812553050,32500,32500,32500,32500,0
|
|
20230718,183300,29812553050,32500,32500,32500,32500,0
|
|
20230718,183200,29812553050,32500,32500,32500,32500,0
|
|
20230718,183100,29812553050,32500,32500,32500,32500,0
|
|
20230718,183000,29812553050,32500,32500,32500,32500,0
|
|
20230718,182900,29812553050,32500,32500,32500,32500,0
|
|
20230718,182800,29812553050,32500,32500,32500,32500,0
|
|
20230718,182700,29812553050,32500,32500,32500,32500,0
|
|
20230718,182600,29812553050,32500,32500,32500,32500,0
|
|
20230718,182500,29812553050,32500,32500,32500,32500,0
|
|
20230718,182400,29812553050,32500,32500,32500,32500,0
|
|
20230718,182300,29812553050,32500,32500,32500,32500,0
|
|
20230718,182200,29812553050,32500,32500,32500,32500,0
|
|
20230718,182100,29812553050,32500,32500,32500,32500,0
|
|
20230718,182000,29812553050,32500,32500,32500,32500,0
|
|
20230718,181900,29812553050,32500,32500,32500,32500,0
|
|
20230718,181800,29812553050,32500,32500,32500,32500,0
|
|
20230718,181700,29812553050,32500,32500,32500,32500,0
|
|
20230718,181600,29812553050,32500,32500,32500,32500,0
|
|
20230718,181500,29812553050,32500,32500,32500,32500,0
|
|
20230718,181400,29812553050,32500,32500,32500,32500,0
|
|
20230718,181300,29812553050,32500,32500,32500,32500,0
|
|
20230718,181200,29812553050,32500,32500,32500,32500,0
|
|
20230718,181100,29812553050,32500,32500,32500,32500,0
|
|
20230718,181000,29812553050,32500,32500,32500,32500,0
|
|
20230718,180900,29812553050,32500,32500,32500,32500,0
|
|
20230718,180800,29812553050,32500,32500,32500,32500,0
|
|
20230718,180700,29812553050,32500,32500,32500,32500,33238
|
|
20230718,180600,29812553050,32500,32500,32500,32500,0
|
|
20230718,180500,29812553050,32500,32500,32500,32500,0
|
|
20230718,180400,29812553050,32500,32500,32500,32500,0
|
|
20230718,180300,29812553050,32500,32500,32500,32500,0
|
|
20230718,180200,29812553050,32500,32500,32500,32500,0
|
|
20230718,180100,29812553050,32500,32500,32500,32500,0
|
|
20230718,180000,29812553050,32500,32500,32500,32500,0
|
|
20230718,175900,29812553050,32500,32500,32500,32500,0
|
|
20230718,175800,29812553050,32500,32500,32500,32500,0
|
|
20230718,175700,29812553050,32500,32500,32500,32500,0
|
|
20230718,175600,29812553050,32500,32500,32500,32500,0
|
|
20230718,175500,29812553050,32500,32500,32500,32500,0
|
|
20230718,175400,29812553050,32500,32500,32500,32500,0
|
|
20230718,175300,29812553050,32500,32500,32500,32500,0
|
|
20230718,175200,29812553050,32500,32500,32500,32500,0
|
|
20230718,175100,29812553050,32500,32500,32500,32500,0
|
|
20230718,175000,29812553050,32500,32500,32500,32500,0
|
|
20230718,174900,29812553050,32500,32500,32500,32500,0
|
|
20230718,174800,29812553050,32500,32500,32500,32500,0
|
|
20230718,174700,29812553050,32500,32500,32500,32500,0
|
|
20230718,174600,29812553050,32500,32500,32500,32500,0
|
|
20230718,174500,29812553050,32500,32500,32500,32500,0
|
|
20230718,174400,29812553050,32500,32500,32500,32500,0
|
|
20230718,174300,29812553050,32500,32500,32500,32500,0
|
|
20230718,174200,29812553050,32500,32500,32500,32500,0
|
|
20230718,174100,29812553050,32500,32500,32500,32500,0
|
|
20230718,174000,29812553050,32500,32500,32500,32500,0
|
|
20230718,173900,29812553050,32500,32500,32500,32500,0
|
|
20230718,173800,29812553050,32500,32500,32500,32500,0
|
|
20230718,173700,29812553050,32500,32500,32500,32500,33238
|
|
20230718,173600,29812553050,32500,32500,32500,32500,0
|
|
20230718,173500,29812553050,32500,32500,32500,32500,0
|
|
20230718,173400,29812553050,32500,32500,32500,32500,0
|
|
20230718,173300,29812553050,32500,32500,32500,32500,0
|
|
20230718,173200,29812553050,32500,32500,32500,32500,0
|
|
20230718,173100,29812553050,32500,32500,32500,32500,0
|
|
20230718,173000,29812553050,32500,32500,32500,32500,0
|
|
20230718,172900,29812553050,32500,32500,32500,32500,0
|
|
20230718,172800,29812553050,32500,32500,32500,32500,0
|
|
20230718,172700,29812553050,32500,32500,32500,32500,0
|
|
20230718,172600,29812553050,32500,32500,32500,32500,0
|
|
20230718,172500,29812553050,32500,32500,32500,32500,0
|
|
20230718,172400,29812553050,32500,32500,32500,32500,0
|
|
20230718,172300,29812553050,32500,32500,32500,32500,0
|
|
20230718,172200,29812553050,32500,32500,32500,32500,0
|
|
20230718,172100,29812553050,32500,32500,32500,32500,0
|
|
20230718,172000,29812553050,32500,32500,32500,32500,0
|
|
20230718,171900,29812553050,32500,32500,32500,32500,0
|
|
20230718,171800,29812553050,32500,32500,32500,32500,0
|
|
20230718,171700,29812553050,32500,32500,32500,32500,0
|
|
20230718,171600,29812553050,32500,32500,32500,32500,0
|
|
20230718,171500,29812553050,32500,32500,32500,32500,0
|
|
20230718,171400,29812553050,32500,32500,32500,32500,0
|
|
20230718,171300,29812553050,32500,32500,32500,32500,0
|
|
20230718,171200,29812553050,32500,32500,32500,32500,0
|
|
20230718,171100,29812553050,32500,32500,32500,32500,0
|
|
20230718,171000,29812553050,32500,32500,32500,32500,0
|
|
20230718,170900,29812553050,32500,32500,32500,32500,0
|
|
20230718,170800,29812553050,32500,32500,32500,32500,0
|
|
20230718,170700,29812553050,32500,32500,32500,32500,33238
|
|
20230718,170600,29812553050,32500,32500,32500,32500,0
|
|
20230718,170500,29812553050,32500,32500,32500,32500,0
|
|
20230718,170400,29812553050,32500,32500,32500,32500,0
|
|
20230718,170300,29812553050,32500,32500,32500,32500,0
|
|
20230718,170200,29812553050,32500,32500,32500,32500,0
|
|
20230718,170100,29812553050,32500,32500,32500,32500,0
|
|
20230718,170000,29812553050,32500,32500,32500,32500,0
|
|
20230718,165900,29812553050,32500,32500,32500,32500,0
|
|
20230718,165800,29812553050,32500,32500,32500,32500,0
|
|
20230718,165700,29812553050,32500,32500,32500,32500,0
|
|
20230718,165600,29812553050,32500,32500,32500,32500,0
|
|
20230718,165500,29812553050,32500,32500,32500,32500,0
|
|
20230718,165400,29812553050,32500,32500,32500,32500,0
|
|
20230718,165300,29812553050,32500,32500,32500,32500,0
|
|
20230718,165200,29812553050,32500,32500,32500,32500,0
|
|
20230718,165100,29812553050,32500,32500,32500,32500,0
|
|
20230718,165000,29812553050,32500,32500,32500,32500,0
|
|
20230718,164900,29812553050,32500,32500,32500,32500,0
|
|
20230718,164800,29812553050,32500,32500,32500,32500,0
|
|
20230718,164700,29812553050,32500,32500,32500,32500,0
|
|
20230718,164600,29812553050,32500,32500,32500,32500,0
|
|
20230718,164500,29812553050,32500,32500,32500,32500,0
|
|
20230718,164400,29812553050,32500,32500,32500,32500,0
|
|
20230718,164300,29812553050,32500,32500,32500,32500,0
|
|
20230718,164200,29812553050,32500,32500,32500,32500,0
|
|
20230718,164100,29812553050,32500,32500,32500,32500,0
|
|
20230718,164000,29812553050,32500,32500,32500,32500,0
|
|
20230718,163900,29812553050,32500,32500,32500,32500,0
|
|
20230718,163800,29812553050,32500,32500,32500,32500,0
|
|
20230718,163700,29812553050,32500,32500,32500,32500,33238
|
|
20230718,163600,29812553050,32500,32500,32500,32500,0
|
|
20230718,163500,29812553050,32500,32500,32500,32500,0
|
|
20230718,163400,29812553050,32500,32500,32500,32500,0
|
|
20230718,163300,29812553050,32500,32500,32500,32500,0
|
|
20230718,163200,29812553050,32500,32500,32500,32500,0
|
|
20230718,163100,29812553050,32500,32500,32500,32500,0
|
|
20230718,163000,29812553050,32500,32500,32500,32500,0
|
|
20230718,162900,29812553050,32500,32500,32500,32500,0
|
|
20230718,162800,29812553050,32500,32500,32500,32500,0
|
|
20230718,162700,29812553050,32500,32500,32500,32500,0
|
|
20230718,162600,29812553050,32500,32500,32500,32500,0
|
|
20230718,162500,29812553050,32500,32500,32500,32500,0
|
|
20230718,162400,29812553050,32500,32500,32500,32500,0
|
|
20230718,162300,29812553050,32500,32500,32500,32500,0
|
|
20230718,162200,29812553050,32500,32500,32500,32500,0
|
|
20230718,162100,29812553050,32500,32500,32500,32500,0
|
|
20230718,162000,29812553050,32500,32500,32500,32500,0
|
|
20230718,161900,29812553050,32500,32500,32500,32500,0
|
|
20230718,161800,29812553050,32500,32500,32500,32500,0
|
|
20230718,161700,29812553050,32500,32500,32500,32500,0
|
|
20230718,161600,29812553050,32500,32500,32500,32500,0
|
|
20230718,161500,29812553050,32500,32500,32500,32500,0
|
|
20230718,161400,29812553050,32500,32500,32500,32500,0
|
|
20230718,161300,29812553050,32500,32500,32500,32500,0
|
|
20230718,161200,29812553050,32500,32500,32500,32500,0
|
|
20230718,161100,29812553050,32500,32500,32500,32500,0
|
|
20230718,161000,29812553050,32500,32500,32500,32500,0
|
|
20230718,160900,29812553050,32500,32500,32500,32500,0
|
|
20230718,160800,29812553050,32500,32500,32500,32500,0
|
|
20230718,160700,29812553050,32500,32500,32500,32500,33238
|
|
20230718,160600,29812553050,32500,32500,32500,32500,0
|
|
20230718,160500,29812553050,32500,32500,32500,32500,0
|
|
20230718,160400,29812553050,32500,32500,32500,32500,0
|
|
20230718,160300,29812553050,32500,32500,32500,32500,0
|
|
20230718,160200,29812553050,32500,32500,32500,32500,0
|
|
20230718,160100,29812553050,32500,32500,32500,32500,0
|
|
20230718,160000,29812553050,32500,32500,32500,32500,0
|
|
20230718,155900,29812553050,32500,32500,32500,32500,0
|
|
20230718,155800,29812553050,32500,32500,32500,32500,0
|
|
20230718,155700,29812553050,32500,32500,32500,32500,0
|
|
20230718,155600,29812553050,32500,32500,32500,32500,0
|
|
20230718,155500,29812553050,32500,32500,32500,32500,0
|
|
20230718,155400,29812553050,32500,32500,32500,32500,0
|
|
20230718,155300,29812553050,32500,32500,32500,32500,0
|
|
20230718,155200,29812553050,32500,32500,32500,32500,0
|
|
20230718,155100,29812553050,32500,32500,32500,32500,0
|
|
20230718,155000,29812553050,32500,32500,32500,32500,0
|
|
20230718,154900,29812553050,32500,32500,32500,32500,0
|
|
20230718,154800,29812553050,32500,32500,32500,32500,0
|
|
20230718,154700,29812553050,32500,32500,32500,32500,0
|
|
20230718,154600,29812553050,32500,32500,32500,32500,0
|
|
20230718,154500,29812553050,32500,32500,32500,32500,0
|
|
20230718,154400,29812553050,32500,32500,32500,32500,0
|
|
20230718,154300,29812553050,32500,32500,32500,32500,0
|
|
20230718,154200,29812553050,32500,32500,32500,32500,0
|
|
20230718,154100,29812553050,32500,32500,32500,32500,0
|
|
20230718,154000,29812553050,32500,32500,32500,32500,0
|
|
20230718,153900,29812553050,32500,32500,32500,32500,0
|
|
20230718,153800,29812553050,32500,32500,32500,32500,0
|
|
20230718,153700,29812553050,32500,32500,32500,32500,33238
|
|
20230718,153600,29812553050,32500,32500,32500,32500,0
|
|
20230718,153500,29812553050,32500,32500,32500,32500,0
|
|
20230718,153400,29812553050,32500,32500,32500,32500,0
|
|
20230718,153300,29812553050,32500,32500,32500,32500,0
|
|
20230718,153200,29812553050,32500,32500,32500,32500,0
|
|
20230718,153100,29812553050,32500,32500,32500,32500,0
|
|
20230718,153000,29812553050,32500,32500,32500,32500,33238
|
|
20230718,152900,28732318050,32500,32500,32500,32500,0
|
|
20230718,152800,28732318050,32500,32500,32500,32500,0
|
|
20230718,152700,28732318050,32500,32500,32500,32500,0
|
|
20230718,152600,28732318050,32500,32500,32500,32500,0
|
|
20230718,152500,28732318050,32500,32500,32500,32500,0
|
|
20230718,152400,28732318050,32500,32500,32500,32500,0
|
|
20230718,152300,28732318050,32500,32500,32500,32500,0
|
|
20230718,152200,28732318050,32500,32500,32500,32500,0
|
|
20230718,152100,28732318050,32500,32500,32500,32500,0
|
|
20230718,152000,28732318050,32500,32500,32500,32500,0
|
|
20230718,151900,28732318050,32500,32500,32500,32450,796
|
|
20230718,151800,28706456400,32500,32500,32500,32450,8904
|
|
20230718,151700,28417224250,32500,32450,32550,32450,1445
|
|
20230718,151600,28370269000,32450,32500,32550,32450,5074
|
|
20230718,151500,28205404750,32450,32500,32500,32450,777
|
|
20230718,151400,28180181800,32500,32450,32500,32450,921
|
|
20230718,151300,28150278600,32400,32450,32500,32400,2521
|
|
20230718,151200,28068473700,32450,32450,32500,32450,1084
|
|
20230718,151100,28033294600,32450,32450,32500,32450,471
|
|
20230718,151000,28017997900,32450,32450,32500,32450,2013
|
|
20230718,150900,27952640900,32450,32450,32500,32400,1488
|
|
20230718,150800,27904354750,32450,32450,32500,32400,1770
|
|
20230718,150700,27846942950,32450,32450,32500,32400,2101
|
|
20230718,150600,27778766900,32400,32450,32500,32400,4139
|
|
20230718,150500,27644478500,32450,32450,32500,32450,1717
|
|
20230718,150400,27588727100,32450,32500,32500,32450,642
|
|
20230718,150300,27567889650,32450,32450,32500,32450,833
|
|
20230718,150200,27540849050,32450,32500,32500,32400,3252
|
|
20230718,150100,27435333850,32450,32400,32500,32400,4601
|
|
20230718,150000,27286079200,32450,32400,32450,32400,716
|
|
20230718,145900,27262875650,32400,32400,32450,32400,725
|
|
20230718,145800,27239378950,32400,32400,32450,32400,1412
|
|
20230718,145700,27193621050,32400,32450,32500,32400,836
|
|
20230718,145600,27166505700,32450,32500,32500,32450,870
|
|
20230718,145500,27138266450,32450,32450,32500,32450,690
|
|
20230718,145400,27115874650,32450,32500,32500,32450,4243
|
|
20230718,145300,26978069500,32450,32450,32500,32450,421
|
|
20230718,145200,26964402550,32450,32450,32500,32450,736
|
|
20230718,145100,26940514200,32500,32500,32500,32450,1371
|
|
20230718,145000,26895987550,32500,32450,32500,32450,1773
|
|
20230718,144900,26838392950,32450,32450,32500,32450,693
|
|
20230718,144800,26815903800,32450,32500,32500,32450,2847
|
|
20230718,144700,26723399050,32500,32500,32550,32450,11157
|
|
20230718,144600,26360739100,32550,32450,32550,32450,2632
|
|
20230718,144500,26275191900,32450,32400,32500,32400,610
|
|
20230718,144400,26255401950,32450,32400,32450,32350,4904
|
|
20230718,144300,26096512150,32350,32400,32400,32350,1017
|
|
20230718,144200,26063596100,32350,32350,32400,32350,881
|
|
20230718,144100,26035089000,32350,32350,32400,32350,1162
|
|
20230718,144000,25997496050,32350,32350,32350,32350,2385
|
|
20230718,143900,25920341300,32350,32350,32400,32350,546
|
|
20230718,143800,25902676450,32400,32400,32400,32350,391
|
|
20230718,143700,25890026550,32400,32350,32400,32350,901
|
|
20230718,143600,25860870450,32350,32350,32400,32350,2038
|
|
20230718,143500,25794940350,32350,32350,32400,32350,608
|
|
20230718,143400,25775270200,32350,32400,32400,32350,321
|
|
20230718,143300,25764885550,32350,32350,32400,32350,497
|
|
20230718,143200,25748806150,32350,32350,32350,32350,979
|
|
20230718,143100,25717135500,32350,32350,32400,32350,295
|
|
20230718,143000,25707589350,32350,32350,32400,32350,705
|
|
20230718,142900,25684782300,32350,32350,32400,32350,694
|
|
20230718,142800,25662319450,32350,32400,32400,32350,245
|
|
20230718,142700,25654393100,32350,32350,32450,32350,9658
|
|
20230718,142600,25341524750,32350,32350,32400,32350,2982
|
|
20230718,142500,25245056800,32350,32400,32450,32350,2174
|
|
20230718,142400,25174623750,32400,32300,32500,32300,4269
|
|
20230718,142300,25036365600,32300,32350,32400,32250,4438
|
|
20230718,142200,24892973250,32350,32350,32400,32350,2331
|
|
20230718,142100,24817564750,32350,32400,32400,32350,1040
|
|
20230718,142000,24783918550,32350,32350,32400,32350,1572
|
|
20230718,141900,24733058800,32350,32400,32450,32350,2663
|
|
20230718,141800,24646811700,32450,32500,32550,32400,15303
|
|
20230718,141700,24149957700,32550,32500,32550,32500,711
|
|
20230718,141600,24126837250,32500,32500,32550,32500,1802
|
|
20230718,141500,24068209950,32550,32500,32550,32500,1638
|
|
20230718,141400,24014957750,32500,32550,32550,32500,1586
|
|
20230718,141300,23963360750,32550,32500,32550,32500,697
|
|
20230718,141200,23940691100,32550,32550,32550,32500,1522
|
|
20230718,141100,23891175100,32500,32500,32550,32500,661
|
|
20230718,141000,23869677600,32550,32500,32550,32500,3083
|
|
20230718,140900,23769447500,32500,32550,32550,32500,3047
|
|
20230718,140800,23670363150,32550,32500,32550,32500,405
|
|
20230718,140700,23657195650,32500,32500,32550,32500,3151
|
|
20230718,140600,23554709300,32500,32550,32550,32500,508
|
|
20230718,140500,23538193600,32500,32500,32550,32500,661
|
|
20230718,140400,23516709700,32550,32500,32550,32500,525
|
|
20230718,140300,23499636150,32500,32500,32550,32500,1235
|
|
20230718,140200,23459468100,32550,32500,32550,32500,401
|
|
20230718,140100,23446433250,32550,32500,32550,32500,1453
|
|
20230718,140000,23399161900,32500,32600,32650,32500,10678
|
|
20230718,135900,23051609350,32600,32650,32650,32600,781
|
|
20230718,135800,23026146650,32650,32600,32650,32600,599
|
|
20230718,135700,23006616100,32650,32600,32650,32600,2583
|
|
20230718,135600,22922404750,32650,32600,32650,32600,569
|
|
20230718,135500,22903843900,32600,32600,32650,32600,1367
|
|
20230718,135400,22859262600,32600,32650,32650,32600,1149
|
|
20230718,135300,22821786350,32600,32650,32650,32600,316
|
|
20230718,135200,22811482550,32600,32600,32650,32600,979
|
|
20230718,135100,22779565450,32600,32600,32650,32600,511
|
|
20230718,135000,22762905300,32600,32600,32650,32550,1152
|
|
20230718,134900,22725356050,32600,32550,32600,32550,1232
|
|
20230718,134800,22685228500,32550,32650,32650,32550,4496
|
|
20230718,134700,22538664550,32650,32600,32650,32600,669
|
|
20230718,134600,22516833300,32650,32650,32650,32600,778
|
|
20230718,134500,22491450200,32600,32650,32650,32600,875
|
|
20230718,134400,22462906900,32650,32650,32650,32600,1038
|
|
20230718,134300,22429056050,32650,32650,32650,32600,3582
|
|
20230718,134200,22312271000,32650,32600,32650,32550,2568
|
|
20230718,134100,22228546650,32550,32550,32600,32550,2123
|
|
20230718,134000,22159349550,32600,32600,32600,32550,608
|
|
20230718,133900,22139541900,32600,32550,32600,32550,1647
|
|
20230718,133800,22085869350,32600,32550,32600,32550,1123
|
|
20230718,133700,22049298450,32550,32550,32600,32550,785
|
|
20230718,133600,22023721400,32600,32550,32600,32550,3725
|
|
20230718,133500,21902312950,32550,32550,32600,32550,1876
|
|
20230718,133400,21841232650,32600,32600,32600,32550,1698
|
|
20230718,133300,21785924000,32600,32550,32600,32550,899
|
|
20230718,133200,21756639600,32600,32550,32600,32550,818
|
|
20230718,133100,21729991700,32550,32550,32600,32550,362
|
|
20230718,133000,21718201400,32550,32550,32600,32550,713
|
|
20230718,132900,21694980300,32550,32550,32550,32550,444
|
|
20230718,132800,21680528100,32600,32550,32600,32550,1418
|
|
20230718,132700,21634371900,32500,32500,32550,32500,906
|
|
20230718,132600,21604917250,32500,32500,32550,32500,823
|
|
20230718,132500,21578139750,32500,32500,32550,32450,8322
|
|
20230718,132400,21307687200,32500,32500,32550,32500,299
|
|
20230718,132300,21297962100,32500,32500,32550,32500,481
|
|
20230718,132200,21282329350,32500,32500,32550,32500,72
|
|
20230718,132100,21279988650,32500,32500,32550,32500,339
|
|
20230718,132000,21268962950,32550,32500,32550,32500,284
|
|
20230718,131900,21259730900,32500,32550,32550,32500,1154
|
|
20230718,131800,21222174500,32500,32500,32550,32500,1676
|
|
20230718,131700,21167692450,32550,32500,32550,32500,3441
|
|
20230718,131600,21055855500,32500,32500,32550,32500,325
|
|
20230718,131500,21045287900,32550,32500,32550,32500,313
|
|
20230718,131400,21035103850,32550,32500,32550,32500,403
|
|
20230718,131300,21022005100,32500,32500,32550,32500,178
|
|
20230718,131200,21016220050,32550,32550,32550,32500,2052
|
|
20230718,131100,20949431250,32500,32550,32550,32500,2709
|
|
20230718,131000,20861387450,32500,32550,32550,32500,255
|
|
20230718,130900,20853098850,32550,32550,32550,32550,994
|
|
20230718,130800,20820744150,32500,32500,32550,32500,1896
|
|
20230718,130700,20759119150,32500,32500,32550,32500,6990
|
|
20230718,130600,20531910900,32550,32500,32550,32500,376
|
|
20230718,130500,20519677650,32500,32550,32550,32500,245
|
|
20230718,130400,20511713000,32500,32500,32550,32500,220
|
|
20230718,130300,20504562300,32550,32550,32550,32500,1402
|
|
20230718,130200,20458933850,32550,32550,32550,32500,652
|
|
20230718,130100,20437717300,32550,32550,32550,32500,1601
|
|
20230718,130000,20385605900,32600,32550,32600,32500,4281
|
|
20230718,125900,20246406250,32500,32500,32550,32500,1222
|
|
20230718,125800,20206659600,32500,32500,32550,32500,471
|
|
20230718,125700,20191343600,32550,32500,32550,32500,639
|
|
20230718,125600,20170549600,32500,32500,32550,32500,776
|
|
20230718,125500,20145328600,32500,32550,32600,32500,1941
|
|
20230718,125400,20082146700,32550,32600,32600,32550,488
|
|
20230718,125300,20066254100,32550,32500,32550,32450,3493
|
|
20230718,125200,19952859800,32450,32500,32500,32450,1919
|
|
20230718,125100,19890553750,32500,32500,32550,32500,5512
|
|
20230718,125000,19711405550,32500,32550,32550,32500,486
|
|
20230718,124900,19695590500,32550,32550,32600,32550,1016
|
|
20230718,124800,19662519550,32550,32550,32600,32550,185
|
|
20230718,124700,19656489900,32550,32550,32550,32550,2931
|
|
20230718,124600,19561085850,32550,32550,32550,32550,191
|
|
20230718,124500,19554868800,32550,32600,32650,32550,7031
|
|
20230718,124400,19325652600,32600,32600,32650,32600,312
|
|
20230718,124300,19315472450,32600,32600,32650,32600,764
|
|
20230718,124200,19290541050,32650,32650,32650,32600,1463
|
|
20230718,124100,19242790650,32650,32600,32650,32600,507
|
|
20230718,124000,19226248150,32650,32650,32650,32600,485
|
|
20230718,123900,19210419050,32650,32650,32650,32600,522
|
|
20230718,123800,19193377450,32600,32600,32650,32600,1437
|
|
20230718,123700,19146480750,32600,32600,32650,32600,445
|
|
20230718,123600,19131973600,32600,32600,32650,32600,669
|
|
20230718,123500,19110149350,32600,32650,32650,32600,189
|
|
20230718,123400,19103986450,32650,32600,32650,32600,1614
|
|
20230718,123300,19051322000,32600,32600,32650,32600,484
|
|
20230718,123200,19035532750,32600,32650,32650,32600,1271
|
|
20230718,123100,18994041200,32600,32600,32650,32600,269
|
|
20230718,123000,18985271550,32600,32550,32600,32550,1500
|
|
20230718,122900,18936376150,32550,32550,32600,32550,2051
|
|
20230718,122800,18869605400,32500,32500,32550,32500,33
|
|
20230718,122700,18868531950,32500,32500,32550,32450,2982
|
|
20230718,122600,18771633950,32500,32500,32550,32500,397
|
|
20230718,122500,18758729050,32550,32550,32550,32550,60
|
|
20230718,122400,18756776050,32550,32500,32600,32500,1757
|
|
20230718,122300,18699656050,32500,32500,32500,32500,440
|
|
20230718,122200,18685356050,32500,32600,32600,32500,1995
|
|
20230718,122100,18620348500,32600,32600,32600,32600,1221
|
|
20230718,122000,18580543900,32550,32500,32550,32500,3287
|
|
20230718,121900,18473670800,32550,32500,32550,32500,243
|
|
20230718,121800,18465767600,32500,32550,32550,32500,647
|
|
20230718,121700,18444707900,32550,32500,32550,32500,610
|
|
20230718,121600,18424860350,32550,32550,32550,32500,195
|
|
20230718,121500,18418522050,32550,32500,32550,32500,912
|
|
20230718,121400,18388863350,32550,32500,32550,32500,419
|
|
20230718,121300,18375242350,32500,32550,32550,32500,2243
|
|
20230718,121200,18302343900,32550,32500,32550,32500,212
|
|
20230718,121100,18295446000,32500,32500,32500,32500,387
|
|
20230718,121000,18282868500,32500,32500,32550,32500,180
|
|
20230718,120900,18277017850,32500,32500,32550,32500,495
|
|
20230718,120800,18260922650,32550,32550,32550,32500,898
|
|
20230718,120700,18231733400,32550,32450,32550,32450,2937
|
|
20230718,120600,18136300900,32500,32500,32550,32500,900
|
|
20230718,120500,18107041500,32500,32600,32600,32500,2132
|
|
20230718,120400,18037719650,32600,32600,32600,32550,4497
|
|
20230718,120300,17891205050,32650,32600,32650,32600,484
|
|
20230718,120200,17875405500,32650,32650,32650,32600,238
|
|
20230718,120100,17867640650,32600,32600,32650,32600,371
|
|
20230718,120000,17855538200,32650,32650,32650,32600,698
|
|
20230718,115900,17832755150,32600,32650,32650,32600,2698
|
|
20230718,115800,17744704000,32650,32600,32650,32600,299
|
|
20230718,115700,17734954150,32600,32600,32650,32600,588
|
|
20230718,115600,17715773500,32600,32600,32650,32600,329
|
|
20230718,115500,17705047300,32600,32650,32650,32600,729
|
|
20230718,115400,17681281000,32650,32600,32650,32550,1042
|
|
20230718,115300,17647315350,32600,32550,32600,32550,147
|
|
20230718,115200,17642529950,32600,32600,32600,32550,638
|
|
20230718,115100,17621749350,32600,32600,32600,32550,2634
|
|
20230718,115000,17536003600,32600,32550,32600,32550,510
|
|
20230718,114900,17519401950,32550,32550,32600,32550,1431
|
|
20230718,114800,17472814150,32600,32600,32600,32550,232
|
|
20230718,114700,17465254450,32550,32550,32600,32550,628
|
|
20230718,114600,17444811450,32600,32550,32600,32550,1030
|
|
20230718,114500,17411270550,32550,32550,32600,32550,1741
|
|
20230718,114400,17354560950,32600,32550,32600,32550,2077
|
|
20230718,114300,17286954350,32550,32600,32600,32550,669
|
|
20230718,114200,17265175150,32600,32600,32600,32550,2795
|
|
20230718,114100,17174181150,32600,32550,32600,32550,502
|
|
20230718,114000,17157826400,32600,32600,32600,32550,1319
|
|
20230718,113900,17114880150,32550,32550,32600,32550,345
|
|
20230718,113800,17103635250,32550,32600,32600,32550,1800
|
|
20230718,113700,17045044850,32600,32550,32600,32550,94
|
|
20230718,113600,17041982900,32550,32600,32600,32550,237
|
|
20230718,113500,17034259900,32550,32550,32600,32550,247
|
|
20230718,113400,17026219200,32550,32600,32600,32500,1032
|
|
20230718,113300,16992612750,32600,32550,32600,32500,1304
|
|
20230718,113200,16950185700,32600,32600,32600,32500,5885
|
|
20230718,113100,16758737000,32600,32550,32600,32550,263
|
|
20230718,113000,16750173850,32600,32600,32600,32550,495
|
|
20230718,112900,16734045300,32600,32650,32650,32600,1373
|
|
20230718,112800,16689255400,32650,32700,32700,32600,3983
|
|
20230718,112700,16559299950,32700,32550,32700,32550,936
|
|
20230718,112600,16528757450,32600,32650,32650,32550,1615
|
|
20230718,112500,16476107650,32650,32600,32650,32550,1392
|
|
20230718,112400,16430727550,32600,32550,32600,32550,1186
|
|
20230718,112300,16392075550,32550,32550,32600,32550,223
|
|
20230718,112200,16384813900,32600,32550,32600,32550,946
|
|
20230718,112100,16353982200,32600,32500,32600,32500,531
|
|
20230718,112000,16336696200,32500,32550,32550,32500,243
|
|
20230718,111900,16328792550,32550,32550,32600,32500,1057
|
|
20230718,111800,16294388450,32550,32550,32550,32500,985
|
|
20230718,111700,16262342350,32550,32450,32550,32450,1551
|
|
20230718,111600,16211944800,32500,32600,32600,32450,3869
|
|
20230718,111500,16086175750,32600,32600,32600,32550,1641
|
|
20230718,111400,16032759900,32550,32550,32650,32550,7639
|
|
20230718,111300,15784043100,32600,32600,32600,32550,253
|
|
20230718,111200,15775804350,32550,32700,32700,32550,8372
|
|
20230718,111100,15502825550,32650,32650,32700,32600,4878
|
|
20230718,111000,15343489000,32700,32650,32750,32600,9754
|
|
20230718,110900,15024753050,32650,32500,32700,32500,19965
|
|
20230718,110800,14373945500,32500,32400,32500,32350,8161
|
|
20230718,110700,14109339550,32350,32350,32400,32350,741
|
|
20230718,110600,14085345100,32350,32350,32400,32350,634
|
|
20230718,110500,14064821450,32400,32350,32400,32350,1055
|
|
20230718,110400,14030674200,32400,32350,32400,32350,1229
|
|
20230718,110300,13990909750,32400,32350,32400,32350,4203
|
|
20230718,110200,13854929750,32350,32400,32400,32350,682
|
|
20230718,110100,13832850150,32350,32350,32400,32350,1357
|
|
20230718,110000,13788927950,32350,32350,32400,32350,1143
|
|
20230718,105900,13751909550,32400,32350,32400,32300,1883
|
|
20230718,105800,13690988200,32350,32300,32350,32250,1227
|
|
20230718,105700,13651359950,32300,32250,32300,32250,2567
|
|
20230718,105600,13568456400,32300,32250,32300,32250,2407
|
|
20230718,105500,13490821150,32250,32300,32300,32250,1017
|
|
20230718,105400,13458014350,32300,32300,32300,32250,559
|
|
20230718,105300,13439973050,32250,32300,32300,32250,426
|
|
20230718,105200,13426228900,32250,32250,32300,32250,1065
|
|
20230718,105100,13391866100,32300,32300,32300,32250,701
|
|
20230718,105000,13369241450,32300,32300,32300,32250,1133
|
|
20230718,104900,13332677200,32250,32250,32300,32250,931
|
|
20230718,104800,13302635300,32250,32250,32300,32250,523
|
|
20230718,104700,13285754450,32300,32250,32350,32250,599
|
|
20230718,104600,13266406050,32300,32300,32350,32250,1737
|
|
20230718,104500,13210318150,32300,32250,32350,32250,1196
|
|
20230718,104400,13171710050,32250,32350,32350,32250,2108
|
|
20230718,104300,13103699800,32300,32350,32350,32300,1714
|
|
20230718,104200,13048321950,32350,32350,32350,32300,1519
|
|
20230718,104100,12999182900,32400,32300,32400,32200,6558
|
|
20230718,104000,12787800900,32300,32300,32300,32250,769
|
|
20230718,103900,12762976550,32300,32350,32350,32250,3097
|
|
20230718,103800,12663006800,32350,32300,32350,32300,1284
|
|
20230718,103700,12621509150,32350,32300,32350,32300,669
|
|
20230718,103600,12599880950,32300,32300,32350,32300,536
|
|
20230718,103500,12582550100,32350,32300,32350,32300,4928
|
|
20230718,103400,12423307200,32300,32200,32300,32200,2218
|
|
20230718,103300,12351787950,32250,32250,32250,32200,4431
|
|
20230718,103200,12209099950,32250,32200,32250,32200,564
|
|
20230718,103100,12190927950,32250,32250,32250,32200,542
|
|
20230718,103000,12173463550,32250,32200,32250,32200,451
|
|
20230718,102900,12158928400,32250,32300,32300,32200,2042
|
|
20230718,102800,12093081700,32300,32250,32350,32250,3371
|
|
20230718,102700,11984244950,32300,32250,32300,32250,544
|
|
20230718,102600,11966686400,32300,32350,32350,32300,1659
|
|
20230718,102500,11913060900,32350,32350,32400,32300,1792
|
|
20230718,102400,11855093300,32350,32350,32400,32300,2026
|
|
20230718,102300,11789608000,32400,32300,32400,32300,809
|
|
20230718,102200,11763427750,32300,32350,32350,32250,4552
|
|
20230718,102100,11616382850,32350,32400,32400,32300,4391
|
|
20230718,102000,11474324750,32400,32400,32400,32350,2214
|
|
20230718,101900,11402609450,32350,32400,32400,32350,3002
|
|
20230718,101800,11305375900,32400,32350,32400,32350,3157
|
|
20230718,101700,11203189750,32300,32300,32350,32300,2306
|
|
20230718,101600,11128666100,32300,32350,32350,32300,317
|
|
20230718,101500,11118416900,32300,32250,32350,32200,4377
|
|
20230718,101400,10977119250,32200,32250,32250,32200,3383
|
|
20230718,101300,10868110200,32200,32250,32250,32200,1341
|
|
20230718,101200,10824912800,32250,32250,32300,32200,2310
|
|
20230718,101100,10750415300,32300,32300,32300,32200,9463
|
|
20230718,101000,10445377250,32300,32250,32300,32200,8699
|
|
20230718,100900,10164832950,32250,32200,32250,32200,1674
|
|
20230718,100800,10110908150,32200,32300,32300,32200,2613
|
|
20230718,100700,10026682850,32300,32250,32350,32250,6198
|
|
20230718,100600,9826498250,32250,32250,32300,32200,2422
|
|
20230718,100500,9748360250,32200,32200,32250,32200,4677
|
|
20230718,100400,9597736400,32200,32200,32200,32150,38
|
|
20230718,100300,9596514100,32200,32200,32200,32150,1320
|
|
20230718,100200,9554066750,32200,32100,32200,32100,4022
|
|
20230718,100100,9424871850,32100,32100,32150,32050,3885
|
|
20230718,100000,9300159500,32100,32150,32150,32100,690
|
|
20230718,095900,9278006200,32100,32100,32150,32100,635
|
|
20230718,095800,9257620100,32150,32150,32150,32100,124
|
|
20230718,095700,9253638300,32100,32100,32150,32100,1386
|
|
20230718,095600,9209143650,32150,32100,32150,32100,91
|
|
20230718,095500,9206221950,32100,32150,32150,32100,470
|
|
20230718,095400,9191134750,32100,32050,32150,32050,2668
|
|
20230718,095300,9105497800,32050,32100,32100,32050,923
|
|
20230718,095200,9075906650,32050,32100,32100,32050,962
|
|
20230718,095100,9045064200,32100,32000,32100,32000,2198
|
|
20230718,095000,8974614600,32100,32050,32100,32000,2118
|
|
20230718,094900,8906759300,32050,32150,32150,32050,2220
|
|
20230718,094800,8835524100,32100,32000,32200,32000,3396
|
|
20230718,094700,8726500750,32050,32000,32050,32000,2290
|
|
20230718,094600,8653199700,32050,32050,32050,32000,1754
|
|
20230718,094500,8597063950,32050,32050,32050,32000,615
|
|
20230718,094400,8577381250,32050,32000,32100,32000,5965
|
|
20230718,094300,8386187400,32050,32050,32100,31950,4750
|
|
20230718,094200,8234166700,32050,32050,32100,32050,1927
|
|
20230718,094100,8172406100,32050,32100,32150,32050,2140
|
|
20230718,094000,8103712500,32100,32150,32200,32100,2569
|
|
20230718,093900,8021119300,32150,32150,32200,32150,626
|
|
20230718,093800,8000992350,32150,32200,32200,32150,1593
|
|
20230718,093700,7949755700,32200,32100,32200,32050,5797
|
|
20230718,093600,7763531550,32050,32050,32100,32050,2053
|
|
20230718,093500,7697729100,32050,32150,32150,32050,3308
|
|
20230718,093400,7591550150,32150,32150,32200,32100,1978
|
|
20230718,093300,7527957500,32150,32200,32200,32100,1289
|
|
20230718,093200,7486508100,32150,32050,32200,32050,3981
|
|
20230718,093100,7358539350,32100,32050,32150,32050,2619
|
|
20230718,093000,7274524700,32100,31950,32100,31950,10193
|
|
20230718,092900,6948010750,31950,32000,32050,31950,4134
|
|
20230718,092800,6815752350,32000,32000,32050,32000,1316
|
|
20230718,092700,6773625500,32000,32000,32050,32000,2486
|
|
20230718,092600,6694069950,32000,32000,32050,32000,7813
|
|
20230718,092500,6444044000,32000,32050,32050,32000,4935
|
|
20230718,092400,6286049550,32100,32150,32150,32050,4819
|
|
20230718,092300,6131421450,32150,32100,32150,32050,2579
|
|
20230718,092200,6048640500,32050,32050,32100,32050,944
|
|
20230718,092100,6018354850,32100,32050,32100,32000,4228
|
|
20230718,092000,5882910900,32050,32000,32050,32000,1864
|
|
20230718,091900,5823188250,32050,32100,32100,32000,3121
|
|
20230718,091800,5723210050,32050,32100,32150,32050,1741
|
|
20230718,091700,5667350450,32100,32050,32150,32050,1065
|
|
20230718,091600,5633193050,32150,32050,32150,32000,4547
|
|
20230718,091500,5487330750,32100,32100,32100,32050,2322
|
|
20230718,091400,5412908050,32050,32000,32100,32000,4419
|
|
20230718,091300,5271412550,32050,32150,32150,32050,3055
|
|
20230718,091200,5173428850,32200,32150,32200,32100,3477
|
|
20230718,091100,5061602400,32200,32300,32300,32150,7930
|
|
20230718,091000,4806156150,32300,32150,32300,32100,7812
|
|
20230718,090900,4554455500,32200,31900,32200,31900,14835
|
|
20230718,090800,4080062850,31900,32000,32050,31900,26180
|
|
20230718,090700,3242673850,32000,32050,32100,32000,12703
|
|
20230718,090600,2835776950,32050,32250,32300,32000,39030
|
|
20230718,090500,1582983550,32250,32250,32300,32250,2173
|
|
20230718,090400,1512902700,32250,32150,32250,32150,7993
|
|
20230718,090300,1255459400,32150,32200,32250,32150,4035
|
|
20230718,090200,1125621550,32200,32250,32300,32100,12729
|
|
20230718,090100,716017400,32250,32400,32400,32250,4738
|
|
20230718,090000,562958750,32400,32550,32550,32300,17305
|