611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190800,5828737400,31500,31500,31500,31500,2202
|
|
20230711,190700,5828737400,31500,31500,31500,31500,0
|
|
20230711,190600,5828737400,31500,31500,31500,31500,0
|
|
20230711,190500,5828737400,31500,31500,31500,31500,0
|
|
20230711,190400,5828737400,31500,31500,31500,31500,0
|
|
20230711,190300,5828737400,31500,31500,31500,31500,0
|
|
20230711,190200,5828737400,31500,31500,31500,31500,0
|
|
20230711,190100,5828737400,31500,31500,31500,31500,0
|
|
20230711,190000,5828737400,31500,31500,31500,31500,0
|
|
20230711,185900,5828737400,31500,31500,31500,31500,0
|
|
20230711,185800,5828737400,31500,31500,31500,31500,0
|
|
20230711,185700,5828737400,31500,31500,31500,31500,0
|
|
20230711,185600,5828737400,31500,31500,31500,31500,0
|
|
20230711,185500,5828737400,31500,31500,31500,31500,0
|
|
20230711,185400,5828737400,31500,31500,31500,31500,0
|
|
20230711,185300,5828737400,31500,31500,31500,31500,0
|
|
20230711,185200,5828737400,31500,31500,31500,31500,0
|
|
20230711,185100,5828737400,31500,31500,31500,31500,0
|
|
20230711,185000,5828737400,31500,31500,31500,31500,0
|
|
20230711,184900,5828737400,31500,31500,31500,31500,0
|
|
20230711,184800,5828737400,31500,31500,31500,31500,0
|
|
20230711,184700,5828737400,31500,31500,31500,31500,0
|
|
20230711,184600,5828737400,31500,31500,31500,31500,0
|
|
20230711,184500,5828737400,31500,31500,31500,31500,0
|
|
20230711,184400,5828737400,31500,31500,31500,31500,0
|
|
20230711,184300,5828737400,31500,31500,31500,31500,0
|
|
20230711,184200,5828737400,31500,31500,31500,31500,0
|
|
20230711,184100,5828737400,31500,31500,31500,31500,0
|
|
20230711,184000,5828737400,31500,31500,31500,31500,0
|
|
20230711,183900,5828737400,31500,31500,31500,31500,0
|
|
20230711,183800,5828737400,31500,31500,31500,31500,2202
|
|
20230711,183700,5828737400,31500,31500,31500,31500,0
|
|
20230711,183600,5828737400,31500,31500,31500,31500,0
|
|
20230711,183500,5828737400,31500,31500,31500,31500,0
|
|
20230711,183400,5828737400,31500,31500,31500,31500,0
|
|
20230711,183300,5828737400,31500,31500,31500,31500,0
|
|
20230711,183200,5828737400,31500,31500,31500,31500,0
|
|
20230711,183100,5828737400,31500,31500,31500,31500,0
|
|
20230711,183000,5828737400,31500,31500,31500,31500,0
|
|
20230711,182900,5828737400,31500,31500,31500,31500,0
|
|
20230711,182800,5828737400,31500,31500,31500,31500,0
|
|
20230711,182700,5828737400,31500,31500,31500,31500,0
|
|
20230711,182600,5828737400,31500,31500,31500,31500,0
|
|
20230711,182500,5828737400,31500,31500,31500,31500,0
|
|
20230711,182400,5828737400,31500,31500,31500,31500,0
|
|
20230711,182300,5828737400,31500,31500,31500,31500,0
|
|
20230711,182200,5828737400,31500,31500,31500,31500,0
|
|
20230711,182100,5828737400,31500,31500,31500,31500,0
|
|
20230711,182000,5828737400,31500,31500,31500,31500,0
|
|
20230711,181900,5828737400,31500,31500,31500,31500,0
|
|
20230711,181800,5828737400,31500,31500,31500,31500,0
|
|
20230711,181700,5828737400,31500,31500,31500,31500,0
|
|
20230711,181600,5828737400,31500,31500,31500,31500,0
|
|
20230711,181500,5828737400,31500,31500,31500,31500,0
|
|
20230711,181400,5828737400,31500,31500,31500,31500,0
|
|
20230711,181300,5828737400,31500,31500,31500,31500,0
|
|
20230711,181200,5828737400,31500,31500,31500,31500,0
|
|
20230711,181100,5828737400,31500,31500,31500,31500,0
|
|
20230711,181000,5828737400,31500,31500,31500,31500,0
|
|
20230711,180900,5828737400,31500,31500,31500,31500,0
|
|
20230711,180800,5828737400,31500,31500,31500,31500,2202
|
|
20230711,180700,5828737400,31500,31500,31500,31500,0
|
|
20230711,180600,5828737400,31500,31500,31500,31500,0
|
|
20230711,180500,5828737400,31500,31500,31500,31500,0
|
|
20230711,180400,5828737400,31500,31500,31500,31500,0
|
|
20230711,180300,5828737400,31500,31500,31500,31500,0
|
|
20230711,180200,5828737400,31500,31500,31500,31500,0
|
|
20230711,180100,5828737400,31500,31500,31500,31500,0
|
|
20230711,180000,5828737400,31500,31500,31500,31500,0
|
|
20230711,175900,5828737400,31500,31500,31500,31500,0
|
|
20230711,175800,5828737400,31500,31500,31500,31500,0
|
|
20230711,175700,5828737400,31500,31500,31500,31500,0
|
|
20230711,175600,5828737400,31500,31500,31500,31500,0
|
|
20230711,175500,5828737400,31500,31500,31500,31500,0
|
|
20230711,175400,5828737400,31500,31500,31500,31500,0
|
|
20230711,175300,5828737400,31500,31500,31500,31500,0
|
|
20230711,175200,5828737400,31500,31500,31500,31500,0
|
|
20230711,175100,5828737400,31500,31500,31500,31500,0
|
|
20230711,175000,5828737400,31500,31500,31500,31500,0
|
|
20230711,174900,5828737400,31500,31500,31500,31500,0
|
|
20230711,174800,5828737400,31500,31500,31500,31500,0
|
|
20230711,174700,5828737400,31500,31500,31500,31500,0
|
|
20230711,174600,5828737400,31500,31500,31500,31500,0
|
|
20230711,174500,5828737400,31500,31500,31500,31500,0
|
|
20230711,174400,5828737400,31500,31500,31500,31500,0
|
|
20230711,174300,5828737400,31500,31500,31500,31500,0
|
|
20230711,174200,5828737400,31500,31500,31500,31500,0
|
|
20230711,174100,5828737400,31500,31500,31500,31500,0
|
|
20230711,174000,5828737400,31500,31500,31500,31500,0
|
|
20230711,173900,5828737400,31500,31500,31500,31500,0
|
|
20230711,173800,5828737400,31500,31500,31500,31500,2202
|
|
20230711,173700,5828737400,31500,31500,31500,31500,0
|
|
20230711,173600,5828737400,31500,31500,31500,31500,0
|
|
20230711,173500,5828737400,31500,31500,31500,31500,0
|
|
20230711,173400,5828737400,31500,31500,31500,31500,0
|
|
20230711,173300,5828737400,31500,31500,31500,31500,0
|
|
20230711,173200,5828737400,31500,31500,31500,31500,0
|
|
20230711,173100,5828737400,31500,31500,31500,31500,0
|
|
20230711,173000,5828737400,31500,31500,31500,31500,0
|
|
20230711,172900,5828737400,31500,31500,31500,31500,0
|
|
20230711,172800,5828737400,31500,31500,31500,31500,0
|
|
20230711,172700,5828737400,31500,31500,31500,31500,0
|
|
20230711,172600,5828737400,31500,31500,31500,31500,0
|
|
20230711,172500,5828737400,31500,31500,31500,31500,0
|
|
20230711,172400,5828737400,31500,31500,31500,31500,0
|
|
20230711,172300,5828737400,31500,31500,31500,31500,0
|
|
20230711,172200,5828737400,31500,31500,31500,31500,0
|
|
20230711,172100,5828737400,31500,31500,31500,31500,0
|
|
20230711,172000,5828737400,31500,31500,31500,31500,0
|
|
20230711,171900,5828737400,31500,31500,31500,31500,0
|
|
20230711,171800,5828737400,31500,31500,31500,31500,0
|
|
20230711,171700,5828737400,31500,31500,31500,31500,0
|
|
20230711,171600,5828737400,31500,31500,31500,31500,0
|
|
20230711,171500,5828737400,31500,31500,31500,31500,0
|
|
20230711,171400,5828737400,31500,31500,31500,31500,0
|
|
20230711,171300,5828737400,31500,31500,31500,31500,0
|
|
20230711,171200,5828737400,31500,31500,31500,31500,0
|
|
20230711,171100,5828737400,31500,31500,31500,31500,0
|
|
20230711,171000,5828737400,31500,31500,31500,31500,0
|
|
20230711,170900,5828737400,31500,31500,31500,31500,0
|
|
20230711,170800,5828737400,31500,31500,31500,31500,2202
|
|
20230711,170700,5828737400,31500,31500,31500,31500,0
|
|
20230711,170600,5828737400,31500,31500,31500,31500,0
|
|
20230711,170500,5828737400,31500,31500,31500,31500,0
|
|
20230711,170400,5828737400,31500,31500,31500,31500,0
|
|
20230711,170300,5828737400,31500,31500,31500,31500,0
|
|
20230711,170200,5828737400,31500,31500,31500,31500,0
|
|
20230711,170100,5828737400,31500,31500,31500,31500,0
|
|
20230711,170000,5828737400,31500,31500,31500,31500,0
|
|
20230711,165900,5828737400,31500,31500,31500,31500,0
|
|
20230711,165800,5828737400,31500,31500,31500,31500,0
|
|
20230711,165700,5828737400,31500,31500,31500,31500,0
|
|
20230711,165600,5828737400,31500,31500,31500,31500,0
|
|
20230711,165500,5828737400,31500,31500,31500,31500,0
|
|
20230711,165400,5828737400,31500,31500,31500,31500,0
|
|
20230711,165300,5828737400,31500,31500,31500,31500,0
|
|
20230711,165200,5828737400,31500,31500,31500,31500,0
|
|
20230711,165100,5828737400,31500,31500,31500,31500,0
|
|
20230711,165000,5828737400,31500,31500,31500,31500,0
|
|
20230711,164900,5828737400,31500,31500,31500,31500,0
|
|
20230711,164800,5828737400,31500,31500,31500,31500,0
|
|
20230711,164700,5828737400,31500,31500,31500,31500,0
|
|
20230711,164600,5828737400,31500,31500,31500,31500,0
|
|
20230711,164500,5828737400,31500,31500,31500,31500,0
|
|
20230711,164400,5828737400,31500,31500,31500,31500,0
|
|
20230711,164300,5828737400,31500,31500,31500,31500,0
|
|
20230711,164200,5828737400,31500,31500,31500,31500,0
|
|
20230711,164100,5828737400,31500,31500,31500,31500,0
|
|
20230711,164000,5828737400,31500,31500,31500,31500,0
|
|
20230711,163900,5828737400,31500,31500,31500,31500,0
|
|
20230711,163800,5828737400,31500,31500,31500,31500,2202
|
|
20230711,163700,5828737400,31500,31500,31500,31500,0
|
|
20230711,163600,5828737400,31500,31500,31500,31500,0
|
|
20230711,163500,5828737400,31500,31500,31500,31500,0
|
|
20230711,163400,5828737400,31500,31500,31500,31500,0
|
|
20230711,163300,5828737400,31500,31500,31500,31500,0
|
|
20230711,163200,5828737400,31500,31500,31500,31500,0
|
|
20230711,163100,5828737400,31500,31500,31500,31500,0
|
|
20230711,163000,5828737400,31500,31500,31500,31500,0
|
|
20230711,162900,5828737400,31500,31500,31500,31500,0
|
|
20230711,162800,5828737400,31500,31500,31500,31500,0
|
|
20230711,162700,5828737400,31500,31500,31500,31500,0
|
|
20230711,162600,5828737400,31500,31500,31500,31500,0
|
|
20230711,162500,5828737400,31500,31500,31500,31500,0
|
|
20230711,162400,5828737400,31500,31500,31500,31500,0
|
|
20230711,162300,5828737400,31500,31500,31500,31500,0
|
|
20230711,162200,5828737400,31500,31500,31500,31500,0
|
|
20230711,162100,5828737400,31500,31500,31500,31500,0
|
|
20230711,162000,5828737400,31500,31500,31500,31500,0
|
|
20230711,161900,5828737400,31500,31500,31500,31500,0
|
|
20230711,161800,5828737400,31500,31500,31500,31500,0
|
|
20230711,161700,5828737400,31500,31500,31500,31500,0
|
|
20230711,161600,5828737400,31500,31500,31500,31500,0
|
|
20230711,161500,5828737400,31500,31500,31500,31500,0
|
|
20230711,161400,5828737400,31500,31500,31500,31500,0
|
|
20230711,161300,5828737400,31500,31500,31500,31500,0
|
|
20230711,161200,5828737400,31500,31500,31500,31500,0
|
|
20230711,161100,5828737400,31500,31500,31500,31500,0
|
|
20230711,161000,5828737400,31500,31500,31500,31500,0
|
|
20230711,160900,5828737400,31500,31500,31500,31500,0
|
|
20230711,160800,5828737400,31500,31500,31500,31500,2202
|
|
20230711,160700,5828737400,31500,31500,31500,31500,0
|
|
20230711,160600,5828737400,31500,31500,31500,31500,0
|
|
20230711,160500,5828737400,31500,31500,31500,31500,0
|
|
20230711,160400,5828737400,31500,31500,31500,31500,0
|
|
20230711,160300,5828737400,31500,31500,31500,31500,0
|
|
20230711,160200,5828737400,31500,31500,31500,31500,0
|
|
20230711,160100,5828737400,31500,31500,31500,31500,0
|
|
20230711,160000,5828737400,31500,31500,31500,31500,0
|
|
20230711,155900,5828737400,31500,31500,31500,31500,0
|
|
20230711,155800,5828737400,31500,31500,31500,31500,0
|
|
20230711,155700,5828737400,31500,31500,31500,31500,0
|
|
20230711,155600,5828737400,31500,31500,31500,31500,0
|
|
20230711,155500,5828737400,31500,31500,31500,31500,0
|
|
20230711,155400,5828737400,31500,31500,31500,31500,0
|
|
20230711,155300,5828737400,31500,31500,31500,31500,0
|
|
20230711,155200,5828737400,31500,31500,31500,31500,0
|
|
20230711,155100,5828737400,31500,31500,31500,31500,0
|
|
20230711,155000,5828737400,31500,31500,31500,31500,0
|
|
20230711,154900,5828737400,31500,31500,31500,31500,0
|
|
20230711,154800,5828737400,31500,31500,31500,31500,0
|
|
20230711,154700,5828737400,31500,31500,31500,31500,0
|
|
20230711,154600,5828737400,31500,31500,31500,31500,0
|
|
20230711,154500,5828737400,31500,31500,31500,31500,0
|
|
20230711,154400,5828737400,31500,31500,31500,31500,0
|
|
20230711,154300,5828737400,31500,31500,31500,31500,0
|
|
20230711,154200,5828737400,31500,31500,31500,31500,0
|
|
20230711,154100,5828737400,31500,31500,31500,31500,0
|
|
20230711,154000,5828737400,31500,31500,31500,31500,0
|
|
20230711,153900,5828737400,31500,31500,31500,31500,0
|
|
20230711,153800,5828737400,31500,31500,31500,31500,2202
|
|
20230711,153700,5828737400,31500,31500,31500,31500,0
|
|
20230711,153600,5828737400,31500,31500,31500,31500,0
|
|
20230711,153500,5828737400,31500,31500,31500,31500,0
|
|
20230711,153400,5828737400,31500,31500,31500,31500,0
|
|
20230711,153300,5828737400,31500,31500,31500,31500,0
|
|
20230711,153200,5828737400,31500,31500,31500,31500,0
|
|
20230711,153100,5828737400,31500,31500,31500,31500,0
|
|
20230711,153000,5828737400,31500,31500,31500,31500,2202
|
|
20230711,152900,5759374400,31500,31500,31500,31500,0
|
|
20230711,152800,5759374400,31500,31500,31500,31500,0
|
|
20230711,152700,5759374400,31500,31500,31500,31500,0
|
|
20230711,152600,5759374400,31500,31500,31500,31500,0
|
|
20230711,152500,5759374400,31500,31500,31500,31500,0
|
|
20230711,152400,5759374400,31500,31500,31500,31500,0
|
|
20230711,152300,5759374400,31500,31500,31500,31500,0
|
|
20230711,152200,5759374400,31500,31500,31500,31500,0
|
|
20230711,152100,5759374400,31500,31500,31500,31500,0
|
|
20230711,152000,5759374400,31500,31500,31500,31500,0
|
|
20230711,151900,5759374400,31500,31450,31500,31450,147
|
|
20230711,151800,5754745450,31450,31500,31500,31450,57
|
|
20230711,151700,5752952700,31400,31450,31500,31400,61
|
|
20230711,151600,5751035150,31500,31500,31500,31450,44
|
|
20230711,151500,5749649400,31500,31500,31500,31350,152
|
|
20230711,151400,5744870100,31550,31450,31550,31350,2802
|
|
20230711,151300,5656822550,31500,31450,31550,31450,2116
|
|
20230711,151200,5590172900,31500,31450,31500,31400,261
|
|
20230711,151100,5581966750,31450,31550,31550,31450,1058
|
|
20230711,151000,5548651550,31550,31500,31550,31500,100
|
|
20230711,150900,5545500950,31550,31550,31550,31500,104
|
|
20230711,150800,5542224450,31550,31500,31550,31500,2123
|
|
20230711,150700,5475349600,31550,31550,31550,31500,136
|
|
20230711,150600,5471063500,31550,31550,31550,31500,68
|
|
20230711,150500,5468921000,31500,31500,31550,31500,165
|
|
20230711,150400,5463722750,31500,31550,31600,31500,1798
|
|
20230711,150300,5407073350,31550,31600,31600,31550,119
|
|
20230711,150200,5403318400,31600,31550,31600,31500,194
|
|
20230711,150100,5397200550,31600,31600,31600,31500,252
|
|
20230711,150000,5389250350,31550,31500,31550,31500,440
|
|
20230711,145900,5375378000,31550,31600,31600,31500,1419
|
|
20230711,145800,5330675350,31600,31550,31600,31550,8000
|
|
20230711,145700,5078273850,31600,31600,31600,31550,325
|
|
20230711,145600,5068016750,31550,31550,31600,31550,554
|
|
20230711,145500,5050535650,31550,31650,31650,31550,454
|
|
20230711,145400,5036194400,31600,31600,31650,31600,375
|
|
20230711,145300,5024344000,31600,31600,31650,31600,787
|
|
20230711,145200,4999474450,31600,31600,31650,31600,351
|
|
20230711,145100,4988382450,31650,31600,31650,31600,565
|
|
20230711,145000,4970526550,31650,31600,31650,31600,437
|
|
20230711,144900,4956714200,31600,31550,31650,31550,388
|
|
20230711,144800,4944454850,31550,31600,31650,31550,208
|
|
20230711,144700,4937886900,31600,31600,31650,31600,993
|
|
20230711,144600,4906469200,31600,31550,31650,31550,1274
|
|
20230711,144500,4866218400,31550,31500,31550,31500,2916
|
|
20230711,144400,4774290250,31550,31500,31550,31500,451
|
|
20230711,144300,4760083000,31500,31500,31500,31450,964
|
|
20230711,144200,4729734300,31500,31400,31500,31400,702
|
|
20230711,144100,4707655050,31450,31350,31450,31350,366
|
|
20230711,144000,4696170500,31350,31400,31450,31350,483
|
|
20230711,143900,4681008650,31400,31400,31400,31350,316
|
|
20230711,143800,4671095850,31400,31400,31450,31400,402
|
|
20230711,143700,4658472500,31450,31450,31500,31400,511
|
|
20230711,143600,4642404100,31450,31350,31450,31300,810
|
|
20230711,143500,4616997900,31350,31300,31350,31300,518
|
|
20230711,143400,4600771500,31300,31300,31350,31300,302
|
|
20230711,143300,4591318600,31350,31350,31350,31300,166
|
|
20230711,143200,4586122400,31350,31400,31400,31350,310
|
|
20230711,143100,4576402350,31350,31350,31400,31350,372
|
|
20230711,143000,4564739750,31350,31350,31350,31300,372
|
|
20230711,142900,4553092200,31350,31350,31350,31300,678
|
|
20230711,142800,4531864550,31350,31350,31400,31350,221
|
|
20230711,142700,4524935850,31350,31350,31400,31350,434
|
|
20230711,142600,4511329900,31300,31300,31350,31250,418
|
|
20230711,142500,4498253950,31250,31400,31400,31250,825
|
|
20230711,142400,4472429350,31350,31350,31400,31300,510
|
|
20230711,142300,4456439200,31350,31350,31400,31300,335
|
|
20230711,142200,4445942250,31400,31300,31400,31250,361
|
|
20230711,142100,4434633500,31300,31300,31350,31250,404
|
|
20230711,142000,4421998300,31250,31250,31350,31250,401
|
|
20230711,141900,4409447300,31250,31300,31300,31250,383
|
|
20230711,141800,4397462550,31300,31300,31350,31250,337
|
|
20230711,141700,4386911550,31300,31350,31350,31300,270
|
|
20230711,141600,4378458100,31300,31250,31350,31250,441
|
|
20230711,141500,4364655900,31250,31200,31300,31200,318
|
|
20230711,141400,4354718900,31200,31150,31250,31150,699
|
|
20230711,141300,4332911650,31200,31200,31250,31150,462
|
|
20230711,141200,4318511150,31200,31150,31250,31150,522
|
|
20230711,141100,4302214600,31150,31150,31200,31150,259
|
|
20230711,141000,4294145400,31150,31150,31250,31150,418
|
|
20230711,140900,4281101350,31150,31300,31300,31150,941
|
|
20230711,140800,4251766550,31300,31200,31400,31150,476
|
|
20230711,140700,4236891700,31250,31200,31250,31150,881
|
|
20230711,140600,4209431050,31250,31150,31250,31150,1648
|
|
20230711,140500,4158028450,31150,31200,31200,31150,531
|
|
20230711,140400,4141473500,31200,31250,31300,31200,1141
|
|
20230711,140300,4105867600,31250,31350,31350,31250,614
|
|
20230711,140200,4086665100,31300,31250,31350,31250,352
|
|
20230711,140100,4075642550,31250,31350,31350,31200,614
|
|
20230711,140000,4056439450,31300,31350,31350,31300,235
|
|
20230711,135900,4049076200,31400,31300,31450,31200,433
|
|
20230711,135800,4035524400,31300,31400,31400,31250,2639
|
|
20230711,135700,3952936850,31500,31500,31500,31400,394
|
|
20230711,135600,3940542450,31500,31450,31550,31400,566
|
|
20230711,135500,3922749150,31500,31500,31550,31450,365
|
|
20230711,135400,3911254200,31500,31450,31500,31400,114
|
|
20230711,135300,3907666700,31450,31450,31500,31400,448
|
|
20230711,135200,3893579550,31450,31450,31450,31400,784
|
|
20230711,135100,3868924950,31400,31500,31500,31400,639
|
|
20230711,135000,3848819000,31500,31550,31550,31500,135
|
|
20230711,134900,3844562000,31500,31550,31550,31500,299
|
|
20230711,134800,3835133500,31550,31600,31600,31500,348
|
|
20230711,134700,3824154700,31550,31500,31600,31450,1171
|
|
20230711,134600,3787228450,31500,31500,31500,31450,299
|
|
20230711,134500,3777815250,31450,31450,31500,31450,651
|
|
20230711,134400,3757330850,31450,31350,31450,31350,317
|
|
20230711,134300,3747376700,31350,31400,31450,31350,498
|
|
20230711,134200,3731743550,31400,31400,31400,31300,396
|
|
20230711,134100,3719324700,31350,31400,31400,31350,390
|
|
20230711,134000,3707086150,31400,31250,31400,31200,676
|
|
20230711,133900,3685912050,31200,31150,31250,31100,1287
|
|
20230711,133800,3645785550,31150,31100,31150,31100,199
|
|
20230711,133700,3639590750,31150,31100,31150,31100,93
|
|
20230711,133600,3636696900,31150,31100,31150,31100,193
|
|
20230711,133500,3630693850,31150,31100,31150,31100,77
|
|
20230711,133400,3628298300,31150,31000,31150,31000,1234
|
|
20230711,133300,3589933550,31000,31000,31050,31000,203
|
|
20230711,133200,3583639300,31000,31000,31050,30950,106
|
|
20230711,133100,3580355650,31000,31000,31050,30950,565
|
|
20230711,133000,3562850350,31050,31050,31050,31000,97
|
|
20230711,132900,3559842500,31000,31000,31050,31000,110
|
|
20230711,132800,3556431800,31000,30950,31000,30950,85
|
|
20230711,132700,3553799000,30950,31000,31050,30950,1516
|
|
20230711,132600,3506876800,31000,30950,31000,30950,277
|
|
20230711,132500,3498292050,30950,30950,31000,30950,119
|
|
20230711,132400,3494607800,31000,31100,31100,30950,3109
|
|
20230711,132300,3398228850,31050,31100,31100,31050,1119
|
|
20230711,132200,3363482650,31100,31100,31100,31050,762
|
|
20230711,132100,3339811650,31050,31050,31100,31050,113
|
|
20230711,132000,3336302150,31100,31000,31100,31000,72
|
|
20230711,131900,3334067400,31100,31050,31100,31050,253
|
|
20230711,131800,3326210450,31050,31050,31100,31000,47
|
|
20230711,131700,3324751800,31000,31000,31050,31000,159
|
|
20230711,131600,3319821550,31050,31100,31100,31050,123
|
|
20230711,131500,3316001800,31050,31000,31100,31000,103
|
|
20230711,131400,3312803700,31000,31000,31100,31000,158
|
|
20230711,131300,3307896050,31100,31050,31100,31000,576
|
|
20230711,131200,3290001900,31050,31100,31100,31050,97
|
|
20230711,131100,3286989100,31050,31050,31100,31050,67
|
|
20230711,131000,3284908350,31050,31050,31100,31000,261
|
|
20230711,130900,3276806750,31000,31000,31050,31000,83
|
|
20230711,130800,3274232550,31050,31000,31050,31000,109
|
|
20230711,130700,3270852150,31050,31000,31050,30950,73
|
|
20230711,130600,3268589350,31000,31000,31050,30950,226
|
|
20230711,130500,3261583850,31000,31050,31100,31000,743
|
|
20230711,130400,3238547450,31100,31100,31100,31000,162
|
|
20230711,130300,3233517050,31100,31000,31100,31000,79
|
|
20230711,130200,3231065750,31050,31050,31100,31000,84
|
|
20230711,130100,3228458050,31050,31000,31050,30950,140
|
|
20230711,130000,3224115000,31000,31050,31050,31000,486
|
|
20230711,125900,3209048600,31000,31050,31050,31000,88
|
|
20230711,125800,3206318400,31100,31050,31100,31000,57
|
|
20230711,125700,3204548850,31100,31000,31100,31000,136
|
|
20230711,125600,3200330150,31000,31000,31050,31000,214
|
|
20230711,125500,3193691900,31000,31000,31000,31000,80
|
|
20230711,125400,3191211900,31000,31000,31000,31000,59
|
|
20230711,125300,3189382900,31000,31000,31000,30950,386
|
|
20230711,125200,3177422200,30950,31050,31050,30950,852
|
|
20230711,125100,3151007600,31050,31050,31050,31000,277
|
|
20230711,125000,3142407550,31050,31050,31100,31050,78
|
|
20230711,124900,3139985050,31100,31050,31100,31050,99
|
|
20230711,124800,3136910400,31050,31050,31100,31050,181
|
|
20230711,124700,3131290200,31050,31100,31100,31050,100
|
|
20230711,124600,3128184600,31050,31050,31100,31050,107
|
|
20230711,124500,3124861650,31050,31000,31100,31000,72
|
|
20230711,124400,3122626750,31000,31000,31050,31000,107
|
|
20230711,124300,3119308400,31000,31000,31100,31000,41
|
|
20230711,124200,3118036800,31000,31000,31050,31000,125
|
|
20230711,124100,3114161600,31000,31050,31100,31000,364
|
|
20230711,124000,3102876000,31100,31000,31100,30950,308
|
|
20230711,123900,3093327250,31000,31000,31050,31000,53
|
|
20230711,123800,3091683800,31050,30950,31050,30950,514
|
|
20230711,123700,3075750900,30950,30850,30950,30850,674
|
|
20230711,123600,3054893550,30850,30850,30900,30850,855
|
|
20230711,123500,3028477650,30850,30900,30900,30850,65
|
|
20230711,123400,3026471900,30900,30850,30900,30750,2010
|
|
20230711,123300,2964515400,30850,30850,30850,30800,663
|
|
20230711,123200,2944084200,30850,30900,30900,30800,3240
|
|
20230711,123100,2844252400,30850,30900,30900,30850,1173
|
|
20230711,123000,2808018600,30950,30950,30950,30950,1988
|
|
20230711,122900,2746490000,31000,31000,31000,30950,358
|
|
20230711,122800,2735397750,30950,30950,31000,30950,100
|
|
20230711,122700,2732300700,31000,31000,31050,30950,4414
|
|
20230711,122600,2595481850,31000,31050,31050,31000,785
|
|
20230711,122500,2571108350,31050,31100,31150,31050,413
|
|
20230711,122400,2558266550,31100,31050,31100,31050,62
|
|
20230711,122300,2556340550,31050,31100,31150,31050,139
|
|
20230711,122200,2552022600,31100,31050,31100,31050,69
|
|
20230711,122100,2549878950,31050,31050,31100,31050,129
|
|
20230711,122000,2545872750,31100,31050,31100,31050,117
|
|
20230711,121900,2542238800,31050,31050,31050,31050,534
|
|
20230711,121800,2525658100,31050,31050,31100,31050,177
|
|
20230711,121700,2520159100,31050,31150,31150,31050,2308
|
|
20230711,121600,2448493100,31100,31100,31100,31100,131
|
|
20230711,121500,2444419000,31100,31100,31150,31100,1105
|
|
20230711,121400,2410051950,31150,31100,31150,31100,136
|
|
20230711,121300,2405821050,31100,31100,31150,31100,60
|
|
20230711,121200,2403954250,31100,31100,31150,31100,111
|
|
20230711,121100,2400501350,31100,31100,31100,31100,45
|
|
20230711,121000,2399101850,31100,31100,31150,31100,110
|
|
20230711,120900,2395680150,31100,31150,31150,31100,84
|
|
20230711,120800,2393067350,31100,31100,31150,31100,126
|
|
20230711,120700,2389147150,31100,31100,31100,31100,54
|
|
20230711,120600,2387467750,31100,31100,31150,31100,113
|
|
20230711,120500,2383952450,31150,31150,31150,31100,901
|
|
20230711,120400,2355890300,31150,31100,31150,31100,624
|
|
20230711,120300,2336483300,31100,31100,31150,31100,114
|
|
20230711,120200,2332936850,31100,31100,31150,31100,45
|
|
20230711,120100,2331537300,31100,31100,31150,31100,122
|
|
20230711,120000,2327742450,31100,31100,31100,31100,47
|
|
20230711,115900,2326280750,31100,31100,31150,31100,101
|
|
20230711,115800,2323139250,31150,31100,31150,31050,273
|
|
20230711,115700,2314648850,31050,31050,31100,31050,180
|
|
20230711,115600,2309059150,31050,31050,31050,31050,44
|
|
20230711,115500,2307692950,31050,31050,31100,31050,108
|
|
20230711,115400,2304338900,31050,31100,31100,31050,66
|
|
20230711,115300,2302288500,31050,31000,31050,31000,445
|
|
20230711,115200,2288475850,31000,31000,31100,31000,239
|
|
20230711,115100,2281065300,31150,31050,31150,31000,1303
|
|
20230711,115000,2240646600,31000,31050,31050,31000,101
|
|
20230711,114900,2237514500,31000,31000,31050,31000,352
|
|
20230711,114800,2226602450,31050,31100,31100,31000,497
|
|
20230711,114700,2211170400,31050,31050,31100,31050,272
|
|
20230711,114600,2202723800,31000,31050,31050,31000,241
|
|
20230711,114500,2195244900,31000,31100,31100,31000,2344
|
|
20230711,114400,2122501950,31150,31100,31150,31050,2196
|
|
20230711,114300,2054206550,31100,31100,31200,31100,337
|
|
20230711,114200,2043720850,31150,31200,31250,31150,606
|
|
20230711,114100,2024836500,31200,31200,31250,31200,63
|
|
20230711,114000,2022870050,31150,31200,31200,31150,80
|
|
20230711,113900,2020376600,31200,31200,31250,31200,651
|
|
20230711,113800,2000064350,31200,31150,31250,31150,62
|
|
20230711,113700,1998130650,31150,31200,31200,31150,166
|
|
20230711,113600,1992952950,31200,31200,31250,31200,50
|
|
20230711,113500,1991392650,31200,31150,31200,31150,216
|
|
20230711,113400,1984655650,31150,31150,31150,31150,64
|
|
20230711,113300,1982662050,31150,31200,31200,31150,549
|
|
20230711,113200,1965544550,31200,31200,31250,31200,174
|
|
20230711,113100,1960114300,31200,31250,31250,31200,454
|
|
20230711,113000,1945945750,31200,31250,31250,31200,50
|
|
20230711,112900,1944385450,31200,31250,31250,31200,2144
|
|
20230711,112800,1877448650,31300,31300,31300,31300,20
|
|
20230711,112700,1876822650,31300,31350,31350,31300,1787
|
|
20230711,112600,1820886500,31350,31350,31350,31350,151
|
|
20230711,112500,1816152650,31350,31350,31350,31300,75
|
|
20230711,112400,1813802100,31350,31350,31350,31350,146
|
|
20230711,112300,1809225000,31350,31500,31500,31350,1184
|
|
20230711,112200,1772081450,31400,31550,31550,31400,23
|
|
20230711,112100,1771355950,31550,31500,31550,31500,45
|
|
20230711,112000,1769937900,31500,31500,31500,31500,21
|
|
20230711,111900,1769276400,31500,31500,31500,31500,20
|
|
20230711,111800,1768646400,31500,31400,31500,31400,354
|
|
20230711,111700,1757530700,31400,31500,31500,31400,4668
|
|
20230711,111600,1610927550,31500,31500,31500,31500,28
|
|
20230711,111500,1610045550,31500,31500,31550,31500,21
|
|
20230711,111400,1609383750,31500,31500,31500,31500,18
|
|
20230711,111300,1608816750,31500,31500,31500,31500,9
|
|
20230711,111200,1608533250,31500,31450,31500,31450,714
|
|
20230711,111100,1586077450,31450,31450,31450,31450,211
|
|
20230711,111000,1579441500,31400,31400,31400,31400,1000
|
|
20230711,110900,1548041500,31450,31450,31450,31450,37
|
|
20230711,110800,1546877850,31450,31500,31500,31400,1404
|
|
20230711,110700,1502769850,31500,31500,31500,31500,273
|
|
20230711,110600,1494170350,31500,31500,31500,31500,26
|
|
20230711,110500,1493351350,31500,31500,31500,31500,13
|
|
20230711,110400,1492941850,31500,31500,31500,31500,45
|
|
20230711,110300,1491524350,31500,31500,31500,31500,110
|
|
20230711,110200,1488059350,31500,31500,31500,31500,33
|
|
20230711,110100,1487019850,31500,31500,31500,31500,0
|
|
20230711,110000,1487019850,31500,31500,31500,31500,10
|
|
20230711,105900,1486704850,31500,31500,31500,31500,131
|
|
20230711,105800,1482578350,31500,31500,31500,31500,10
|
|
20230711,105700,1482263350,31500,31500,31500,31500,10
|
|
20230711,105600,1481948350,31400,31500,31500,31400,24
|
|
20230711,105500,1481192550,31500,31400,31500,31400,12
|
|
20230711,105400,1480814650,31500,31500,31500,31500,119
|
|
20230711,105300,1477066150,31500,31500,31500,31500,9
|
|
20230711,105200,1476782650,31500,31500,31500,31500,204
|
|
20230711,105100,1470356650,31500,31450,31500,31450,99
|
|
20230711,105000,1467243000,31450,31450,31450,31450,60
|
|
20230711,104900,1465356000,31500,31450,31500,31450,32
|
|
20230711,104800,1464349500,31450,31450,31450,31450,9
|
|
20230711,104700,1464066450,31450,31400,31450,31400,30
|
|
20230711,104600,1463123000,31450,31450,31450,31450,24
|
|
20230711,104500,1462368200,31450,31400,31450,31400,11
|
|
20230711,104400,1462022300,31450,31450,31450,31450,10
|
|
20230711,104300,1461707800,31400,31450,31450,31400,10
|
|
20230711,104200,1461393350,31450,31400,31450,31400,273
|
|
20230711,104100,1452820000,31450,31450,31450,31450,20
|
|
20230711,104000,1452191000,31450,31450,31450,31450,11
|
|
20230711,103900,1451845050,31400,31450,31450,31350,274
|
|
20230711,103800,1443247800,31450,31450,31450,31350,379
|
|
20230711,103700,1431338350,31450,31400,31450,31400,311
|
|
20230711,103600,1421572400,31450,31450,31450,31450,45
|
|
20230711,103500,1420157150,31450,31400,31450,31400,15
|
|
20230711,103400,1419685650,31400,31450,31450,31400,14
|
|
20230711,103300,1419245600,31400,31400,31400,31400,97
|
|
20230711,103200,1416199800,31400,31400,31400,31400,130
|
|
20230711,103100,1412117800,31400,31400,31400,31400,11
|
|
20230711,103000,1411772400,31400,31350,31400,31350,51
|
|
20230711,102900,1410171150,31350,31400,31400,31350,23
|
|
20230711,102800,1409449300,31400,31400,31400,31400,16
|
|
20230711,102700,1408946900,31400,31400,31400,31400,10
|
|
20230711,102600,1408632900,31350,31400,31400,31350,39
|
|
20230711,102500,1407409400,31400,31400,31400,31400,13
|
|
20230711,102400,1407001200,31400,31400,31400,31400,10
|
|
20230711,102300,1406687200,31400,31450,31450,31400,22
|
|
20230711,102200,1405995900,31400,31400,31400,31400,30
|
|
20230711,102100,1405053900,31400,31450,31450,31400,46
|
|
20230711,102000,1403608000,31400,31400,31450,31400,128
|
|
20230711,101900,1399585800,31400,31400,31400,31400,304
|
|
20230711,101800,1390040200,31400,31450,31450,31400,196
|
|
20230711,101700,1383876050,31450,31350,31450,31350,581
|
|
20230711,101600,1365660750,31350,31350,31350,31350,21
|
|
20230711,101500,1365002400,31300,31350,31350,31300,134
|
|
20230711,101400,1360801600,31350,31350,31350,31300,176
|
|
20230711,101300,1355290250,31350,31350,31350,31350,44
|
|
20230711,101200,1353910850,31350,31350,31350,31350,44
|
|
20230711,101100,1352531450,31350,31350,31350,31350,62
|
|
20230711,101000,1350587750,31300,31300,31300,31300,365
|
|
20230711,100900,1339163250,31300,31400,31400,31300,1529
|
|
20230711,100800,1291244200,31400,31350,31400,31350,134
|
|
20230711,100700,1287042800,31400,31300,31400,31300,1332
|
|
20230711,100600,1245350700,31250,31250,31250,31250,695
|
|
20230711,100500,1223631950,31300,31300,31350,31300,744
|
|
20230711,100400,1200344600,31300,31400,31400,31300,1001
|
|
20230711,100300,1168959600,31400,31450,31450,31400,477
|
|
20230711,100200,1153981050,31450,31450,31450,31450,277
|
|
20230711,100100,1145269400,31600,31600,31600,31500,427
|
|
20230711,100000,1131818600,31500,31550,31600,31500,106
|
|
20230711,095900,1128472400,31600,31600,31600,31600,8
|
|
20230711,095800,1128219600,31600,31600,31600,31550,27
|
|
20230711,095700,1127366500,31550,31550,31550,31550,2
|
|
20230711,095600,1127303400,31550,31550,31550,31550,475
|
|
20230711,095500,1112317150,31550,31550,31550,31550,121
|
|
20230711,095400,1108499600,31600,31550,31600,31550,293
|
|
20230711,095300,1099249950,31550,31600,31600,31550,34
|
|
20230711,095200,1098177150,31600,31600,31600,31600,11
|
|
20230711,095100,1097829550,31600,31550,31600,31550,725
|
|
20230711,095000,1074929800,31600,31550,31600,31550,157
|
|
20230711,094900,1069976000,31550,31550,31550,31500,128
|
|
20230711,094800,1065942150,31400,31550,31550,31400,132
|
|
20230711,094700,1061788950,31450,31550,31550,31450,196
|
|
20230711,094600,1055615850,31400,31400,31400,31400,0
|
|
20230711,094500,1055615850,31400,31400,31450,31350,1302
|
|
20230711,094400,1014787050,31400,31450,31450,31400,40
|
|
20230711,094300,1013529100,31450,31500,31550,31400,1085
|
|
20230711,094200,979410550,31500,31500,31500,31500,65
|
|
20230711,094100,977363050,31500,31500,31550,31500,380
|
|
20230711,094000,965392650,31650,31500,31650,31500,91
|
|
20230711,093900,962515950,31500,31450,31500,31450,117
|
|
20230711,093800,958830750,31450,31650,31650,31450,3141
|
|
20230711,093700,859761450,31650,31650,31650,31650,185
|
|
20230711,093600,853906200,31650,31650,31650,31600,145
|
|
20230711,093500,849317050,31600,31600,31600,31600,104
|
|
20230711,093400,846030650,31650,31650,31650,31650,1413
|
|
20230711,093300,801309200,31700,31700,31700,31700,312
|
|
20230711,093200,791418800,31700,31700,31700,31700,313
|
|
20230711,093100,781496700,31650,31700,31700,31650,392
|
|
20230711,093000,769073300,31700,31700,31750,31700,3448
|
|
20230711,092900,659759250,31700,31700,31700,31650,581
|
|
20230711,092800,641345600,31700,31550,31700,31550,346
|
|
20230711,092700,630388800,31550,31550,31550,31550,1
|
|
20230711,092600,630357250,31550,31650,31650,31550,1498
|
|
20230711,092500,583055750,31650,31650,31650,31650,0
|
|
20230711,092400,583055750,31650,31750,31750,31650,26
|
|
20230711,092300,582231600,31800,31800,31800,31800,1026
|
|
20230711,092200,549604800,31800,31700,31800,31700,353
|
|
20230711,092100,538406200,31700,31550,31700,31550,1238
|
|
20230711,092000,499279800,31550,31550,31600,31550,326
|
|
20230711,091900,488994050,31550,31600,31600,31550,1265
|
|
20230711,091800,449029250,31650,31700,31700,31600,221
|
|
20230711,091700,442036350,31650,31700,31700,31650,368
|
|
20230711,091600,430372200,31650,31600,31650,31600,622
|
|
20230711,091500,410710400,31600,31600,31650,31600,105
|
|
20230711,091400,407392350,31600,31550,31600,31500,946
|
|
20230711,091300,377566300,31550,31600,31600,31550,52
|
|
20230711,091200,375923150,31600,31600,31600,31550,196
|
|
20230711,091100,369731600,31600,31550,31600,31550,279
|
|
20230711,091000,360922100,31550,31600,31600,31550,212
|
|
20230711,090900,354224950,31600,31600,31650,31600,145
|
|
20230711,090800,349642200,31600,31550,31600,31550,321
|
|
20230711,090700,339514150,31550,31600,31600,31550,421
|
|
20230711,090600,326220650,31600,31650,31650,31600,443
|
|
20230711,090500,312216050,31650,31650,31700,31550,1481
|
|
20230711,090400,265379050,31650,31900,31900,31650,1877
|
|
20230711,090300,205828900,31900,31700,31900,31700,1652
|
|
20230711,090200,153242400,31700,31700,31700,31550,2258
|
|
20230711,090100,81764950,31750,31500,31750,31500,1320
|
|
20230711,090000,40038750,31500,31400,31600,31400,1273
|