611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190800,1870505850,24650,24650,24650,24650,1048
|
|
20230717,190700,1870505850,24650,24650,24650,24650,0
|
|
20230717,190600,1870505850,24650,24650,24650,24650,0
|
|
20230717,190500,1870505850,24650,24650,24650,24650,0
|
|
20230717,190400,1870505850,24650,24650,24650,24650,0
|
|
20230717,190300,1870505850,24650,24650,24650,24650,0
|
|
20230717,190200,1870505850,24650,24650,24650,24650,0
|
|
20230717,190100,1870505850,24650,24650,24650,24650,0
|
|
20230717,190000,1870505850,24650,24650,24650,24650,0
|
|
20230717,185900,1870505850,24650,24650,24650,24650,0
|
|
20230717,185800,1870505850,24650,24650,24650,24650,0
|
|
20230717,185700,1870505850,24650,24650,24650,24650,0
|
|
20230717,185600,1870505850,24650,24650,24650,24650,0
|
|
20230717,185500,1870505850,24650,24650,24650,24650,0
|
|
20230717,185400,1870505850,24650,24650,24650,24650,0
|
|
20230717,185300,1870505850,24650,24650,24650,24650,0
|
|
20230717,185200,1870505850,24650,24650,24650,24650,0
|
|
20230717,185100,1870505850,24650,24650,24650,24650,0
|
|
20230717,185000,1870505850,24650,24650,24650,24650,0
|
|
20230717,184900,1870505850,24650,24650,24650,24650,0
|
|
20230717,184800,1870505850,24650,24650,24650,24650,0
|
|
20230717,184700,1870505850,24650,24650,24650,24650,0
|
|
20230717,184600,1870505850,24650,24650,24650,24650,0
|
|
20230717,184500,1870505850,24650,24650,24650,24650,0
|
|
20230717,184400,1870505850,24650,24650,24650,24650,0
|
|
20230717,184300,1870505850,24650,24650,24650,24650,0
|
|
20230717,184200,1870505850,24650,24650,24650,24650,0
|
|
20230717,184100,1870505850,24650,24650,24650,24650,0
|
|
20230717,184000,1870505850,24650,24650,24650,24650,0
|
|
20230717,183900,1870505850,24650,24650,24650,24650,0
|
|
20230717,183800,1870505850,24650,24650,24650,24650,1048
|
|
20230717,183700,1870505850,24650,24650,24650,24650,0
|
|
20230717,183600,1870505850,24650,24650,24650,24650,0
|
|
20230717,183500,1870505850,24650,24650,24650,24650,0
|
|
20230717,183400,1870505850,24650,24650,24650,24650,0
|
|
20230717,183300,1870505850,24650,24650,24650,24650,0
|
|
20230717,183200,1870505850,24650,24650,24650,24650,0
|
|
20230717,183100,1870505850,24650,24650,24650,24650,0
|
|
20230717,183000,1870505850,24650,24650,24650,24650,0
|
|
20230717,182900,1870505850,24650,24650,24650,24650,0
|
|
20230717,182800,1870505850,24650,24650,24650,24650,0
|
|
20230717,182700,1870505850,24650,24650,24650,24650,0
|
|
20230717,182600,1870505850,24650,24650,24650,24650,0
|
|
20230717,182500,1870505850,24650,24650,24650,24650,0
|
|
20230717,182400,1870505850,24650,24650,24650,24650,0
|
|
20230717,182300,1870505850,24650,24650,24650,24650,0
|
|
20230717,182200,1870505850,24650,24650,24650,24650,0
|
|
20230717,182100,1870505850,24650,24650,24650,24650,0
|
|
20230717,182000,1870505850,24650,24650,24650,24650,0
|
|
20230717,181900,1870505850,24650,24650,24650,24650,0
|
|
20230717,181800,1870505850,24650,24650,24650,24650,0
|
|
20230717,181700,1870505850,24650,24650,24650,24650,0
|
|
20230717,181600,1870505850,24650,24650,24650,24650,0
|
|
20230717,181500,1870505850,24650,24650,24650,24650,0
|
|
20230717,181400,1870505850,24650,24650,24650,24650,0
|
|
20230717,181300,1870505850,24650,24650,24650,24650,0
|
|
20230717,181200,1870505850,24650,24650,24650,24650,0
|
|
20230717,181100,1870505850,24650,24650,24650,24650,0
|
|
20230717,181000,1870505850,24650,24650,24650,24650,0
|
|
20230717,180900,1870505850,24650,24650,24650,24650,0
|
|
20230717,180800,1870505850,24650,24650,24650,24650,1048
|
|
20230717,180700,1870505850,24650,24650,24650,24650,0
|
|
20230717,180600,1870505850,24650,24650,24650,24650,0
|
|
20230717,180500,1870505850,24650,24650,24650,24650,0
|
|
20230717,180400,1870505850,24650,24650,24650,24650,0
|
|
20230717,180300,1870505850,24650,24650,24650,24650,0
|
|
20230717,180200,1870505850,24650,24650,24650,24650,0
|
|
20230717,180100,1870505850,24650,24650,24650,24650,0
|
|
20230717,180000,1870505850,24650,24650,24650,24650,0
|
|
20230717,175900,1870505850,24650,24650,24650,24650,0
|
|
20230717,175800,1870505850,24650,24650,24650,24650,0
|
|
20230717,175700,1870505850,24650,24650,24650,24650,0
|
|
20230717,175600,1870505850,24650,24650,24650,24650,0
|
|
20230717,175500,1870505850,24650,24650,24650,24650,0
|
|
20230717,175400,1870505850,24650,24650,24650,24650,0
|
|
20230717,175300,1870505850,24650,24650,24650,24650,0
|
|
20230717,175200,1870505850,24650,24650,24650,24650,0
|
|
20230717,175100,1870505850,24650,24650,24650,24650,0
|
|
20230717,175000,1870505850,24650,24650,24650,24650,0
|
|
20230717,174900,1870505850,24650,24650,24650,24650,0
|
|
20230717,174800,1870505850,24650,24650,24650,24650,0
|
|
20230717,174700,1870505850,24650,24650,24650,24650,0
|
|
20230717,174600,1870505850,24650,24650,24650,24650,0
|
|
20230717,174500,1870505850,24650,24650,24650,24650,0
|
|
20230717,174400,1870505850,24650,24650,24650,24650,0
|
|
20230717,174300,1870505850,24650,24650,24650,24650,0
|
|
20230717,174200,1870505850,24650,24650,24650,24650,0
|
|
20230717,174100,1870505850,24650,24650,24650,24650,0
|
|
20230717,174000,1870505850,24650,24650,24650,24650,0
|
|
20230717,173900,1870505850,24650,24650,24650,24650,0
|
|
20230717,173800,1870505850,24650,24650,24650,24650,1048
|
|
20230717,173700,1870505850,24650,24650,24650,24650,0
|
|
20230717,173600,1870505850,24650,24650,24650,24650,0
|
|
20230717,173500,1870505850,24650,24650,24650,24650,0
|
|
20230717,173400,1870505850,24650,24650,24650,24650,0
|
|
20230717,173300,1870505850,24650,24650,24650,24650,0
|
|
20230717,173200,1870505850,24650,24650,24650,24650,0
|
|
20230717,173100,1870505850,24650,24650,24650,24650,0
|
|
20230717,173000,1870505850,24650,24650,24650,24650,0
|
|
20230717,172900,1870505850,24650,24650,24650,24650,0
|
|
20230717,172800,1870505850,24650,24650,24650,24650,0
|
|
20230717,172700,1870505850,24650,24650,24650,24650,0
|
|
20230717,172600,1870505850,24650,24650,24650,24650,0
|
|
20230717,172500,1870505850,24650,24650,24650,24650,0
|
|
20230717,172400,1870505850,24650,24650,24650,24650,0
|
|
20230717,172300,1870505850,24650,24650,24650,24650,0
|
|
20230717,172200,1870505850,24650,24650,24650,24650,0
|
|
20230717,172100,1870505850,24650,24650,24650,24650,0
|
|
20230717,172000,1870505850,24650,24650,24650,24650,0
|
|
20230717,171900,1870505850,24650,24650,24650,24650,0
|
|
20230717,171800,1870505850,24650,24650,24650,24650,0
|
|
20230717,171700,1870505850,24650,24650,24650,24650,0
|
|
20230717,171600,1870505850,24650,24650,24650,24650,0
|
|
20230717,171500,1870505850,24650,24650,24650,24650,0
|
|
20230717,171400,1870505850,24650,24650,24650,24650,0
|
|
20230717,171300,1870505850,24650,24650,24650,24650,0
|
|
20230717,171200,1870505850,24650,24650,24650,24650,0
|
|
20230717,171100,1870505850,24650,24650,24650,24650,0
|
|
20230717,171000,1870505850,24650,24650,24650,24650,0
|
|
20230717,170900,1870505850,24650,24650,24650,24650,0
|
|
20230717,170800,1870505850,24650,24650,24650,24650,1048
|
|
20230717,170700,1870505850,24650,24650,24650,24650,0
|
|
20230717,170600,1870505850,24650,24650,24650,24650,0
|
|
20230717,170500,1870505850,24650,24650,24650,24650,0
|
|
20230717,170400,1870505850,24650,24650,24650,24650,0
|
|
20230717,170300,1870505850,24650,24650,24650,24650,0
|
|
20230717,170200,1870505850,24650,24650,24650,24650,0
|
|
20230717,170100,1870505850,24650,24650,24650,24650,0
|
|
20230717,170000,1870505850,24650,24650,24650,24650,0
|
|
20230717,165900,1870505850,24650,24650,24650,24650,0
|
|
20230717,165800,1870505850,24650,24650,24650,24650,0
|
|
20230717,165700,1870505850,24650,24650,24650,24650,0
|
|
20230717,165600,1870505850,24650,24650,24650,24650,0
|
|
20230717,165500,1870505850,24650,24650,24650,24650,0
|
|
20230717,165400,1870505850,24650,24650,24650,24650,0
|
|
20230717,165300,1870505850,24650,24650,24650,24650,0
|
|
20230717,165200,1870505850,24650,24650,24650,24650,0
|
|
20230717,165100,1870505850,24650,24650,24650,24650,0
|
|
20230717,165000,1870505850,24650,24650,24650,24650,0
|
|
20230717,164900,1870505850,24650,24650,24650,24650,0
|
|
20230717,164800,1870505850,24650,24650,24650,24650,0
|
|
20230717,164700,1870505850,24650,24650,24650,24650,0
|
|
20230717,164600,1870505850,24650,24650,24650,24650,0
|
|
20230717,164500,1870505850,24650,24650,24650,24650,0
|
|
20230717,164400,1870505850,24650,24650,24650,24650,0
|
|
20230717,164300,1870505850,24650,24650,24650,24650,0
|
|
20230717,164200,1870505850,24650,24650,24650,24650,0
|
|
20230717,164100,1870505850,24650,24650,24650,24650,0
|
|
20230717,164000,1870505850,24650,24650,24650,24650,0
|
|
20230717,163900,1870505850,24650,24650,24650,24650,0
|
|
20230717,163800,1870505850,24650,24650,24650,24650,1048
|
|
20230717,163700,1870505850,24650,24650,24650,24650,0
|
|
20230717,163600,1870505850,24650,24650,24650,24650,0
|
|
20230717,163500,1870505850,24650,24650,24650,24650,0
|
|
20230717,163400,1870505850,24650,24650,24650,24650,0
|
|
20230717,163300,1870505850,24650,24650,24650,24650,0
|
|
20230717,163200,1870505850,24650,24650,24650,24650,0
|
|
20230717,163100,1870505850,24650,24650,24650,24650,0
|
|
20230717,163000,1870505850,24650,24650,24650,24650,0
|
|
20230717,162900,1870505850,24650,24650,24650,24650,0
|
|
20230717,162800,1870505850,24650,24650,24650,24650,0
|
|
20230717,162700,1870505850,24650,24650,24650,24650,0
|
|
20230717,162600,1870505850,24650,24650,24650,24650,0
|
|
20230717,162500,1870505850,24650,24650,24650,24650,0
|
|
20230717,162400,1870505850,24650,24650,24650,24650,0
|
|
20230717,162300,1870505850,24650,24650,24650,24650,0
|
|
20230717,162200,1870505850,24650,24650,24650,24650,0
|
|
20230717,162100,1870505850,24650,24650,24650,24650,0
|
|
20230717,162000,1870505850,24650,24650,24650,24650,0
|
|
20230717,161900,1870505850,24650,24650,24650,24650,0
|
|
20230717,161800,1870505850,24650,24650,24650,24650,0
|
|
20230717,161700,1870505850,24650,24650,24650,24650,0
|
|
20230717,161600,1870505850,24650,24650,24650,24650,0
|
|
20230717,161500,1870505850,24650,24650,24650,24650,0
|
|
20230717,161400,1870505850,24650,24650,24650,24650,0
|
|
20230717,161300,1870505850,24650,24650,24650,24650,0
|
|
20230717,161200,1870505850,24650,24650,24650,24650,0
|
|
20230717,161100,1870505850,24650,24650,24650,24650,0
|
|
20230717,161000,1870505850,24650,24650,24650,24650,0
|
|
20230717,160900,1870505850,24650,24650,24650,24650,0
|
|
20230717,160800,1870505850,24650,24650,24650,24650,1048
|
|
20230717,160700,1870505850,24650,24650,24650,24650,0
|
|
20230717,160600,1870505850,24650,24650,24650,24650,0
|
|
20230717,160500,1870505850,24650,24650,24650,24650,0
|
|
20230717,160400,1870505850,24650,24650,24650,24650,0
|
|
20230717,160300,1870505850,24650,24650,24650,24650,0
|
|
20230717,160200,1870505850,24650,24650,24650,24650,0
|
|
20230717,160100,1870505850,24650,24650,24650,24650,0
|
|
20230717,160000,1870505850,24650,24650,24650,24650,0
|
|
20230717,155900,1870505850,24650,24650,24650,24650,0
|
|
20230717,155800,1870505850,24650,24650,24650,24650,0
|
|
20230717,155700,1870505850,24650,24650,24650,24650,0
|
|
20230717,155600,1870505850,24650,24650,24650,24650,0
|
|
20230717,155500,1870505850,24650,24650,24650,24650,0
|
|
20230717,155400,1870505850,24650,24650,24650,24650,0
|
|
20230717,155300,1870505850,24650,24650,24650,24650,0
|
|
20230717,155200,1870505850,24650,24650,24650,24650,0
|
|
20230717,155100,1870505850,24650,24650,24650,24650,0
|
|
20230717,155000,1870505850,24650,24650,24650,24650,0
|
|
20230717,154900,1870505850,24650,24650,24650,24650,0
|
|
20230717,154800,1870505850,24650,24650,24650,24650,0
|
|
20230717,154700,1870505850,24650,24650,24650,24650,0
|
|
20230717,154600,1870505850,24650,24650,24650,24650,0
|
|
20230717,154500,1870505850,24650,24650,24650,24650,0
|
|
20230717,154400,1870505850,24650,24650,24650,24650,0
|
|
20230717,154300,1870505850,24650,24650,24650,24650,0
|
|
20230717,154200,1870505850,24650,24650,24650,24650,0
|
|
20230717,154100,1870505850,24650,24650,24650,24650,0
|
|
20230717,154000,1870505850,24650,24650,24650,24650,0
|
|
20230717,153900,1870505850,24650,24650,24650,24650,0
|
|
20230717,153800,1870505850,24650,24650,24650,24650,1048
|
|
20230717,153700,1870505850,24650,24650,24650,24650,0
|
|
20230717,153600,1870505850,24650,24650,24650,24650,0
|
|
20230717,153500,1870505850,24650,24650,24650,24650,0
|
|
20230717,153400,1870505850,24650,24650,24650,24650,0
|
|
20230717,153300,1870505850,24650,24650,24650,24650,0
|
|
20230717,153200,1870505850,24650,24650,24650,24650,0
|
|
20230717,153100,1870505850,24650,24650,24650,24650,0
|
|
20230717,153000,1870505850,24650,24650,24650,24650,1048
|
|
20230717,152900,1844672650,24700,24700,24700,24700,0
|
|
20230717,152800,1844672650,24700,24700,24700,24700,0
|
|
20230717,152700,1844672650,24700,24700,24700,24700,0
|
|
20230717,152600,1844672650,24700,24700,24700,24700,0
|
|
20230717,152500,1844672650,24700,24700,24700,24700,0
|
|
20230717,152400,1844672650,24700,24700,24700,24700,0
|
|
20230717,152300,1844672650,24700,24700,24700,24700,0
|
|
20230717,152200,1844672650,24700,24700,24700,24700,0
|
|
20230717,152100,1844672650,24700,24700,24700,24700,0
|
|
20230717,152000,1844672650,24700,24700,24700,24700,0
|
|
20230717,151900,1844672650,24700,24700,24750,24700,58
|
|
20230717,151800,1843238050,24750,24750,24750,24750,121
|
|
20230717,151700,1840243300,24750,24750,24750,24700,8
|
|
20230717,151600,1840045600,24750,24750,24750,24700,30
|
|
20230717,151500,1839303700,24700,24700,24700,24700,65
|
|
20230717,151400,1837698200,24700,24650,24750,24650,118
|
|
20230717,151300,1834783700,24750,24700,24750,24700,4
|
|
20230717,151200,1834684850,24700,24700,24750,24700,162
|
|
20230717,151100,1830683300,24700,24750,24750,24700,8
|
|
20230717,151000,1830485600,24700,24700,24700,24650,143
|
|
20230717,150900,1826953550,24700,24700,24700,24700,24
|
|
20230717,150800,1826360750,24700,24700,24700,24700,6
|
|
20230717,150700,1826212550,24700,24700,24700,24650,17
|
|
20230717,150600,1825793350,24700,24700,24700,24700,31
|
|
20230717,150500,1825027650,24700,24700,24700,24650,177
|
|
20230717,150400,1820660750,24650,24700,24700,24650,104
|
|
20230717,150300,1818097050,24700,24700,24700,24700,32
|
|
20230717,150200,1817306650,24700,24650,24700,24650,3
|
|
20230717,150100,1817232600,24700,24700,24700,24700,3
|
|
20230717,150000,1817158500,24700,24750,24750,24700,26
|
|
20230717,145900,1816516100,24700,24700,24700,24700,455
|
|
20230717,145800,1805277600,24750,24750,24750,24700,4
|
|
20230717,145700,1805178650,24750,24700,24750,24700,3
|
|
20230717,145600,1805104500,24700,24750,24750,24700,2
|
|
20230717,145500,1805055050,24750,24750,24750,24750,58
|
|
20230717,145400,1803619550,24750,24750,24750,24750,2
|
|
20230717,145300,1803570050,24750,24750,24750,24750,352
|
|
20230717,145200,1794858050,24750,24750,24800,24750,17
|
|
20230717,145100,1794437250,24800,24750,24850,24750,65
|
|
20230717,145000,1792825650,24800,24800,24800,24800,22
|
|
20230717,144900,1792280050,24800,24850,24850,24800,3
|
|
20230717,144800,1792205550,24850,24850,24850,24800,12
|
|
20230717,144700,1791907850,24800,24850,24850,24800,452
|
|
20230717,144600,1780693200,24850,24850,24850,24800,8
|
|
20230717,144500,1780494650,24800,24850,24850,24800,52
|
|
20230717,144400,1779205000,24850,24850,24850,24850,2
|
|
20230717,144300,1779155300,24850,24850,24850,24850,21
|
|
20230717,144200,1778633450,24900,24850,24900,24800,38
|
|
20230717,144100,1777689100,24900,24850,24900,24800,23
|
|
20230717,144000,1777117350,24850,24850,24900,24850,4
|
|
20230717,143900,1777017900,24850,24850,24850,24750,329
|
|
20230717,143800,1768843700,24800,24750,24850,24750,161
|
|
20230717,143700,1764858500,24750,24750,24750,24750,202
|
|
20230717,143600,1759859000,24750,24700,24750,24700,3
|
|
20230717,143500,1759784800,24750,24750,24750,24750,9
|
|
20230717,143400,1759562050,24750,24750,24750,24750,29
|
|
20230717,143300,1758844300,24700,24700,24750,24700,93
|
|
20230717,143200,1756547150,24750,24750,24750,24750,3
|
|
20230717,143100,1756472900,24750,24750,24750,24750,51
|
|
20230717,143000,1755210650,24700,24700,24750,24700,350
|
|
20230717,142900,1746563300,24750,24800,24800,24750,32
|
|
20230717,142800,1745770750,24800,24800,24800,24800,4
|
|
20230717,142700,1745671550,24800,24700,24800,24700,25
|
|
20230717,142600,1745052950,24750,24750,24750,24750,2
|
|
20230717,142500,1745003450,24700,24750,24750,24700,175
|
|
20230717,142400,1740680850,24700,24750,24750,24700,5
|
|
20230717,142300,1740557150,24750,24750,24800,24700,184
|
|
20230717,142200,1736010550,24700,24750,24750,24700,725
|
|
20230717,142100,1718069600,24800,24900,24900,24800,3306
|
|
20230717,142000,1636080150,24900,24850,24900,24850,137
|
|
20230717,141900,1632675400,24850,24850,24850,24850,80
|
|
20230717,141800,1630687400,24850,24900,24950,24800,346
|
|
20230717,141700,1622070800,24950,24950,24950,24900,27
|
|
20230717,141600,1621397250,25000,24800,25000,24800,2025
|
|
20230717,141500,1570964800,24800,24700,24800,24700,191
|
|
20230717,141400,1566237550,24650,24700,24750,24650,29
|
|
20230717,141300,1565522300,24750,24700,24750,24700,23
|
|
20230717,141200,1564954150,24700,24700,24700,24700,126
|
|
20230717,141100,1561841950,24700,24700,24700,24700,233
|
|
20230717,141000,1556086850,24650,24650,24650,24650,1
|
|
20230717,140900,1556062200,24700,24700,24700,24700,2
|
|
20230717,140800,1556012800,24650,24650,24650,24650,1
|
|
20230717,140700,1555988150,24600,24650,24650,24600,52
|
|
20230717,140600,1554708850,24700,24600,24700,24600,10
|
|
20230717,140500,1554462700,24600,24700,24700,24600,111
|
|
20230717,140400,1551731450,24700,24650,24700,24650,6
|
|
20230717,140300,1551583450,24650,24650,24650,24650,4
|
|
20230717,140200,1551484850,24700,24650,24700,24600,89
|
|
20230717,140100,1549290300,24650,24650,24650,24650,2
|
|
20230717,140000,1549241000,24650,24650,24650,24650,0
|
|
20230717,135900,1549241000,24650,24600,24700,24600,31
|
|
20230717,135800,1548478150,24600,24600,24600,24600,1
|
|
20230717,135700,1548453550,24700,24700,24700,24700,203
|
|
20230717,135600,1543439450,24700,24650,24700,24550,20
|
|
20230717,135500,1542947250,24700,24700,24700,24700,1
|
|
20230717,135400,1542922550,24700,24650,24700,24650,32
|
|
20230717,135300,1542133550,24650,24650,24650,24650,23
|
|
20230717,135200,1541566600,24650,24650,24650,24650,1
|
|
20230717,135100,1541541950,24500,24650,24650,24500,6
|
|
20230717,135000,1541394800,24650,24650,24650,24650,1
|
|
20230717,134900,1541370150,24500,24500,24500,24500,2
|
|
20230717,134800,1541321150,24500,24650,24650,24500,317
|
|
20230717,134700,1533540500,24650,24650,24650,24650,13
|
|
20230717,134600,1533220050,24650,24650,24650,24650,51
|
|
20230717,134500,1531962900,24650,24650,24650,24650,3
|
|
20230717,134400,1531888950,24600,24600,24600,24600,2
|
|
20230717,134300,1531839750,24600,24700,24700,24550,72
|
|
20230717,134200,1530065200,24650,24600,24650,24600,152
|
|
20230717,134100,1526319000,24650,24600,24650,24600,7
|
|
20230717,134000,1526146750,24600,24600,24600,24600,0
|
|
20230717,133900,1526146750,24600,24600,24600,24600,14
|
|
20230717,133800,1525802350,24600,24600,24600,24600,1
|
|
20230717,133700,1525777750,24550,24550,24550,24550,10
|
|
20230717,133600,1525532250,24600,24600,24600,24600,3
|
|
20230717,133500,1525458450,24600,24600,24600,24600,0
|
|
20230717,133400,1525458450,24600,24600,24600,24600,4
|
|
20230717,133300,1525360050,24550,24550,24550,24550,0
|
|
20230717,133200,1525360050,24550,24550,24550,24550,101
|
|
20230717,133100,1522880500,24600,24550,24600,24550,13
|
|
20230717,133000,1522561300,24550,24550,24550,24550,50
|
|
20230717,132900,1521333800,24600,24600,24600,24600,404
|
|
20230717,132800,1511395400,24550,24550,24550,24550,1
|
|
20230717,132700,1511370850,24600,24600,24600,24600,33
|
|
20230717,132600,1510559050,24600,24600,24600,24600,1
|
|
20230717,132500,1510534450,24600,24600,24600,24600,0
|
|
20230717,132400,1510534450,24600,24550,24600,24550,2
|
|
20230717,132300,1510485300,24550,24550,24550,24550,1
|
|
20230717,132200,1510460750,24600,24550,24600,24550,8
|
|
20230717,132100,1510264050,24550,24550,24550,24550,7
|
|
20230717,132000,1510092200,24550,24550,24550,24550,1
|
|
20230717,131900,1510067650,24500,24550,24550,24500,202
|
|
20230717,131800,1505118550,24550,24550,24550,24500,3
|
|
20230717,131700,1505044950,24550,24550,24550,24500,15
|
|
20230717,131600,1504677100,24550,24550,24550,24550,1
|
|
20230717,131500,1504652550,24550,24550,24550,24550,1
|
|
20230717,131400,1504628000,24550,24550,24550,24550,7
|
|
20230717,131300,1504456150,24550,24550,24550,24550,2
|
|
20230717,131200,1504407050,24500,24500,24500,24500,1
|
|
20230717,131100,1504382550,24500,24550,24550,24500,3
|
|
20230717,131000,1504309000,24550,24550,24550,24550,1
|
|
20230717,130900,1504284450,24500,24550,24550,24500,292
|
|
20230717,130800,1497129950,24550,24550,24550,24550,1
|
|
20230717,130700,1497105400,24550,24550,24550,24550,50
|
|
20230717,130600,1495877900,24500,24500,24500,24500,27
|
|
20230717,130500,1495216400,24500,24550,24550,24500,21
|
|
20230717,130400,1494700900,24550,24550,24550,24550,2
|
|
20230717,130300,1494651800,24550,24550,24550,24550,2
|
|
20230717,130200,1494602700,24550,24550,24550,24550,2
|
|
20230717,130100,1494553600,24500,24500,24500,24500,5
|
|
20230717,130000,1494431100,24500,24500,24500,24500,8
|
|
20230717,125900,1494235100,24500,24500,24500,24500,30
|
|
20230717,125800,1493500100,24500,24500,24500,24500,0
|
|
20230717,125700,1493500100,24500,24500,24500,24500,22
|
|
20230717,125600,1492961100,24550,24550,24550,24550,22
|
|
20230717,125500,1492421000,24500,24500,24500,24500,1
|
|
20230717,125400,1492396500,24550,24550,24550,24550,16
|
|
20230717,125300,1492003700,24500,24500,24500,24500,33
|
|
20230717,125200,1491195200,24500,24500,24500,24500,0
|
|
20230717,125100,1491195200,24500,24500,24500,24500,0
|
|
20230717,125000,1491195200,24500,24500,24500,24500,28
|
|
20230717,124900,1490509200,24550,24550,24550,24550,2
|
|
20230717,124800,1490460100,24500,24450,24500,24450,521
|
|
20230717,124700,1477721600,24450,24550,24550,24450,5
|
|
20230717,124600,1477599150,24550,24450,24600,24450,302
|
|
20230717,124500,1470210600,24450,24500,24500,24450,597
|
|
20230717,124400,1455613850,24500,24500,24500,24500,21
|
|
20230717,124300,1455099350,24500,24500,24500,24500,1
|
|
20230717,124200,1455074850,24500,24500,24500,24500,35
|
|
20230717,124100,1454217350,24500,24500,24500,24500,6
|
|
20230717,124000,1454070350,24500,24550,24550,24500,950
|
|
20230717,123900,1430780200,24600,24600,24600,24600,1
|
|
20230717,123800,1430755600,24600,24600,24600,24600,0
|
|
20230717,123700,1430755600,24600,24600,24600,24600,10
|
|
20230717,123600,1430509600,24600,24550,24600,24550,12
|
|
20230717,123500,1430214500,24600,24600,24600,24600,4
|
|
20230717,123400,1430116100,24600,24600,24600,24600,19
|
|
20230717,123300,1429648700,24550,24550,24550,24550,4
|
|
20230717,123200,1429550500,24600,24600,24600,24600,41
|
|
20230717,123100,1428541900,24600,24600,24600,24600,5
|
|
20230717,123000,1428418900,24600,24550,24600,24550,16
|
|
20230717,122900,1428026050,24550,24550,24550,24550,0
|
|
20230717,122800,1428026050,24550,24550,24550,24550,77
|
|
20230717,122700,1426135700,24600,24600,24600,24600,0
|
|
20230717,122600,1426135700,24600,24600,24600,24600,37
|
|
20230717,122500,1425225500,24550,24550,24550,24550,0
|
|
20230717,122400,1425225500,24550,24550,24550,24550,16
|
|
20230717,122300,1424832700,24600,24600,24600,24600,50
|
|
20230717,122200,1423602700,24600,24600,24600,24600,22
|
|
20230717,122100,1423061500,24600,24600,24600,24600,3
|
|
20230717,122000,1422987700,24600,24550,24600,24550,36
|
|
20230717,121900,1422102150,24600,24600,24600,24600,7
|
|
20230717,121800,1421929950,24600,24600,24600,24600,0
|
|
20230717,121700,1421929950,24600,24600,24600,24600,3
|
|
20230717,121600,1421856150,24600,24600,24600,24600,30
|
|
20230717,121500,1421118150,24600,24600,24600,24600,30
|
|
20230717,121400,1420380150,24600,24600,24600,24600,21
|
|
20230717,121300,1419863550,24600,24600,24600,24600,1
|
|
20230717,121200,1419838950,24550,24550,24550,24550,0
|
|
20230717,121100,1419838950,24550,24550,24550,24550,75
|
|
20230717,121000,1417997700,24550,24550,24550,24550,2
|
|
20230717,120900,1417948600,24550,24550,24550,24550,0
|
|
20230717,120800,1417948600,24550,24550,24550,24550,0
|
|
20230717,120700,1417948600,24550,24550,24550,24550,14
|
|
20230717,120600,1417604900,24550,24550,24550,24550,0
|
|
20230717,120500,1417604900,24550,24550,24550,24550,0
|
|
20230717,120400,1417604900,24550,24550,24550,24550,35
|
|
20230717,120300,1416745650,24550,24550,24550,24550,1
|
|
20230717,120200,1416721100,24500,24500,24500,24500,0
|
|
20230717,120100,1416721100,24500,24500,24500,24500,0
|
|
20230717,120000,1416721100,24500,24500,24500,24500,0
|
|
20230717,115900,1416721100,24500,24500,24500,24500,8
|
|
20230717,115800,1416525100,24500,24500,24500,24500,104
|
|
20230717,115700,1413977100,24500,24500,24500,24500,111
|
|
20230717,115600,1411257600,24500,24500,24500,24500,934
|
|
20230717,115500,1388374600,24550,24500,24600,24500,34
|
|
20230717,115400,1387541350,24500,24500,24500,24500,0
|
|
20230717,115300,1387541350,24500,24500,24500,24500,1
|
|
20230717,115200,1387516850,24600,24600,24600,24600,1
|
|
20230717,115100,1387492250,24500,24500,24500,24500,78
|
|
20230717,115000,1385581250,24550,24550,24550,24550,0
|
|
20230717,114900,1385581250,24550,24550,24550,24550,0
|
|
20230717,114800,1385581250,24550,24550,24550,24550,37
|
|
20230717,114700,1384672900,24550,24550,24550,24550,2
|
|
20230717,114600,1384623800,24550,24550,24550,24550,2
|
|
20230717,114500,1384574700,24550,24650,24650,24550,350
|
|
20230717,114400,1375981900,24650,24650,24650,24650,0
|
|
20230717,114300,1375981900,24650,24650,24650,24650,0
|
|
20230717,114200,1375981900,24650,24650,24650,24650,0
|
|
20230717,114100,1375981900,24650,24650,24650,24650,1
|
|
20230717,114000,1375957250,24550,24550,24550,24550,0
|
|
20230717,113900,1375957250,24550,24600,24600,24550,10
|
|
20230717,113800,1375711500,24700,24700,24700,24700,0
|
|
20230717,113700,1375711500,24700,24700,24700,24700,1
|
|
20230717,113600,1375686800,24700,24700,24700,24700,38
|
|
20230717,113500,1374748200,24600,24600,24600,24600,0
|
|
20230717,113400,1374748200,24600,24600,24600,24600,0
|
|
20230717,113300,1374748200,24600,24600,24600,24600,0
|
|
20230717,113200,1374748200,24600,24600,24600,24600,0
|
|
20230717,113100,1374748200,24600,24600,24600,24600,130
|
|
20230717,113000,1371550200,24650,24650,24650,24650,50
|
|
20230717,112900,1370317700,24650,24600,24650,24600,213
|
|
20230717,112800,1365072300,24600,24600,24600,24600,10
|
|
20230717,112700,1364826300,24600,24600,24600,24600,0
|
|
20230717,112600,1364826300,24600,24550,24600,24550,5
|
|
20230717,112500,1364703500,24500,24500,24500,24500,0
|
|
20230717,112400,1364703500,24500,24500,24500,24500,0
|
|
20230717,112300,1364703500,24500,24550,24550,24500,11
|
|
20230717,112200,1364433700,24500,24500,24550,24500,75
|
|
20230717,112100,1362595300,24500,24500,24500,24500,167
|
|
20230717,112000,1358503800,24500,24500,24500,24450,42
|
|
20230717,111900,1357475000,24500,24500,24500,24500,0
|
|
20230717,111800,1357475000,24500,24500,24500,24500,0
|
|
20230717,111700,1357475000,24500,24550,24550,24500,122
|
|
20230717,111600,1354485750,24500,24500,24500,24500,1
|
|
20230717,111500,1354461250,24450,24500,24500,24450,55
|
|
20230717,111400,1353114700,24500,24550,24550,24500,106
|
|
20230717,111300,1350517650,24550,24500,24550,24500,6
|
|
20230717,111200,1350370500,24450,24450,24450,24450,0
|
|
20230717,111100,1350370500,24450,24450,24450,24450,838
|
|
20230717,111000,1329881400,24450,24500,24500,24450,12
|
|
20230717,110900,1329587950,24500,24500,24500,24500,2
|
|
20230717,110800,1329538950,24500,24500,24500,24450,45
|
|
20230717,110700,1328437950,24500,24500,24500,24500,13
|
|
20230717,110600,1328119450,24450,24450,24500,24450,234
|
|
20230717,110500,1322397350,24450,24450,24450,24450,25
|
|
20230717,110400,1321786100,24500,24500,24500,24500,1067
|
|
20230717,110300,1295644600,24600,24600,24600,24600,0
|
|
20230717,110200,1295644600,24600,24600,24600,24600,0
|
|
20230717,110100,1295644600,24600,24550,24600,24550,191
|
|
20230717,110000,1290955300,24700,24700,24700,24700,0
|
|
20230717,105900,1290955300,24700,24700,24700,24700,1
|
|
20230717,105800,1290930600,24650,24650,24650,24600,110
|
|
20230717,105700,1288219200,24550,24550,24550,24550,0
|
|
20230717,105600,1288219200,24550,24650,24650,24550,108
|
|
20230717,105500,1285567600,24650,24550,24700,24550,124
|
|
20230717,105400,1282517100,24700,24600,24700,24600,24
|
|
20230717,105300,1281926600,24600,24650,24650,24600,47
|
|
20230717,105200,1280768200,24700,24700,24700,24700,5
|
|
20230717,105100,1280644700,24700,24700,24700,24700,20
|
|
20230717,105000,1280150700,24700,24650,24700,24650,2
|
|
20230717,104900,1280101350,24700,24700,24700,24700,6
|
|
20230717,104800,1279953150,24800,24650,24800,24650,56
|
|
20230717,104700,1278570650,24650,24650,24650,24650,0
|
|
20230717,104600,1278570650,24650,24650,24650,24650,3
|
|
20230717,104500,1278496700,24650,24650,24650,24650,0
|
|
20230717,104400,1278496700,24650,24650,24650,24650,0
|
|
20230717,104300,1278496700,24650,24650,24650,24650,0
|
|
20230717,104200,1278496700,24650,24650,24650,24650,5
|
|
20230717,104100,1278373450,24600,24600,24600,24600,0
|
|
20230717,104000,1278373450,24600,24600,24600,24600,1
|
|
20230717,103900,1278348850,24600,24650,24650,24600,217
|
|
20230717,103800,1273010600,24650,24600,24650,24600,1052
|
|
20230717,103700,1247118900,24600,24550,24600,24550,51
|
|
20230717,103600,1245866800,24550,24550,24550,24550,2
|
|
20230717,103500,1245817700,24550,24550,24550,24550,1
|
|
20230717,103400,1245793150,24600,24600,24600,24600,1
|
|
20230717,103300,1245768550,24550,24550,24550,24550,44
|
|
20230717,103200,1244688350,24550,24550,24550,24450,295
|
|
20230717,103100,1237466150,24550,24550,24550,24550,107
|
|
20230717,103000,1234839300,24600,24550,24600,24450,1375
|
|
20230717,102900,1201136250,24600,24600,24600,24600,1
|
|
20230717,102800,1201111650,24550,24600,24600,24550,62
|
|
20230717,102700,1199588400,24600,24600,24600,24600,20
|
|
20230717,102600,1199096400,24550,24550,24550,24550,176
|
|
20230717,102500,1194775600,24550,24550,24550,24500,32
|
|
20230717,102400,1193990500,24550,24550,24600,24500,256
|
|
20230717,102300,1187717350,24500,24500,24500,24500,38
|
|
20230717,102200,1186786350,24500,24550,24550,24500,3979
|
|
20230717,102100,1089292950,24600,24550,24600,24550,38
|
|
20230717,102000,1088359800,24600,24550,24600,24500,471
|
|
20230717,101900,1076803900,24550,24600,24600,24550,1824
|
|
20230717,101800,1032018500,24600,24600,24600,24550,215
|
|
20230717,101700,1026739900,24550,24600,24600,24550,2084
|
|
20230717,101600,975499650,24650,24700,24700,24650,90
|
|
20230717,101500,973281050,24700,24700,24800,24650,1672
|
|
20230717,101400,932061550,24650,24700,24700,24650,134
|
|
20230717,101300,928751800,24750,24750,24750,24750,7
|
|
20230717,101200,928578550,24700,24700,24750,24700,51
|
|
20230717,101100,927318700,24750,24700,24750,24700,90
|
|
20230717,101000,925095200,24750,24700,24750,24700,11
|
|
20230717,100900,924823000,24700,24700,24700,24700,101
|
|
20230717,100800,922328300,24750,24750,24750,24750,5
|
|
20230717,100700,922204550,24750,24700,24750,24700,110
|
|
20230717,100600,919484550,24700,24750,24800,24700,373
|
|
20230717,100500,910258850,24750,24750,24750,24750,50
|
|
20230717,100400,909021350,24750,24700,24750,24700,366
|
|
20230717,100300,899979400,24750,24750,24750,24750,40
|
|
20230717,100200,898989400,24700,24700,24700,24700,1
|
|
20230717,100100,898964700,24700,24700,24700,24700,24
|
|
20230717,100000,898371900,24700,24700,24700,24700,11
|
|
20230717,095900,898100200,24700,24850,24850,24700,34
|
|
20230717,095800,897258950,24700,24750,24900,24700,1397
|
|
20230717,095700,862718000,24700,24750,24750,24700,29
|
|
20230717,095600,862000950,24750,24750,24750,24750,30
|
|
20230717,095500,861258450,24700,24750,24750,24700,354
|
|
20230717,095400,852508600,24750,24750,24750,24750,19
|
|
20230717,095300,852038350,24750,24800,24800,24750,457
|
|
20230717,095200,840723100,24800,24800,24800,24800,12
|
|
20230717,095100,840425500,24900,24900,24900,24900,0
|
|
20230717,095000,840425500,24900,24900,24900,24900,1
|
|
20230717,094900,840400600,24950,24800,24950,24800,217
|
|
20230717,094800,835017650,24900,24900,24950,24850,144
|
|
20230717,094700,831436800,24900,24900,24950,24900,76
|
|
20230717,094600,829544350,24900,24900,24900,24900,19
|
|
20230717,094500,829071250,24900,24800,24900,24800,214
|
|
20230717,094400,823763950,24800,24900,24900,24750,531
|
|
20230717,094300,810595850,24900,24900,24900,24800,103
|
|
20230717,094200,808035700,24900,24950,24950,24800,5
|
|
20230717,094100,807911450,24950,24750,24950,24750,534
|
|
20230717,094000,794637500,24750,24700,24750,24700,101
|
|
20230717,093900,792139750,24700,24700,24700,24700,83
|
|
20230717,093800,790089650,24800,24800,24800,24800,2
|
|
20230717,093700,790040050,24700,24800,24800,24700,861
|
|
20230717,093600,768773250,24700,24800,24800,24700,48
|
|
20230717,093500,767584600,24800,24750,24800,24750,51
|
|
20230717,093400,766322300,24700,24700,24700,24700,146
|
|
20230717,093300,762716100,24700,24750,24800,24700,1138
|
|
20230717,093200,734579700,24800,24800,24800,24800,94
|
|
20230717,093100,732248500,24800,24800,24800,24800,147
|
|
20230717,093000,728602900,24800,24850,24850,24800,221
|
|
20230717,092900,723111100,24800,24800,24800,24800,17
|
|
20230717,092800,722689500,24800,24900,24900,24750,474
|
|
20230717,092700,710950000,24900,24850,24950,24700,551
|
|
20230717,092600,697301900,24850,24800,24850,24800,70
|
|
20230717,092500,695564000,24800,24800,24800,24800,15
|
|
20230717,092400,695192000,24800,24800,24800,24750,36
|
|
20230717,092300,694299250,24800,24800,24800,24800,46
|
|
20230717,092200,693158450,24750,24850,24850,24750,103
|
|
20230717,092100,690608850,24750,24700,24850,24700,231
|
|
20230717,092000,684887550,24700,24650,24800,24650,1655
|
|
20230717,091900,643968700,24650,24650,24700,24600,390
|
|
20230717,091800,634358200,24650,24750,24750,24600,631
|
|
20230717,091700,618814800,24700,24700,24750,24650,1552
|
|
20230717,091600,580555400,24700,24700,24750,24700,391
|
|
20230717,091500,570897650,24700,24700,24750,24650,1173
|
|
20230717,091400,541903250,24700,24800,24850,24700,2996
|
|
20230717,091300,467800900,24800,25000,25000,24800,2494
|
|
20230717,091200,405851100,25000,24950,25000,24950,110
|
|
20230717,091100,403101300,24950,25000,25000,24950,309
|
|
20230717,091000,395388400,25000,24950,25000,24950,823
|
|
20230717,090900,374853650,24950,25000,25050,24950,865
|
|
20230717,090800,353225050,24950,25050,25050,24900,2023
|
|
20230717,090700,302663700,25000,25100,25100,25000,747
|
|
20230717,090600,283954650,25150,25000,25150,25000,2059
|
|
20230717,090500,232273800,25000,24900,25100,24900,1056
|
|
20230717,090400,205896000,24900,24950,25000,24850,338
|
|
20230717,090300,197474700,24950,25000,25000,24850,2869
|
|
20230717,090200,125946500,25000,25100,25150,25000,800
|
|
20230717,090100,105903600,25150,25050,25200,25000,1418
|
|
20230717,090000,70319150,25150,25100,25200,25050,2775
|