612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190900,2116313400,28050,28050,28050,28050,1647
|
|
20230717,190800,2116313400,28050,28050,28050,28050,0
|
|
20230717,190700,2116313400,28050,28050,28050,28050,0
|
|
20230717,190600,2116313400,28050,28050,28050,28050,0
|
|
20230717,190500,2116313400,28050,28050,28050,28050,0
|
|
20230717,190400,2116313400,28050,28050,28050,28050,0
|
|
20230717,190300,2116313400,28050,28050,28050,28050,0
|
|
20230717,190200,2116313400,28050,28050,28050,28050,0
|
|
20230717,190100,2116313400,28050,28050,28050,28050,0
|
|
20230717,190000,2116313400,28050,28050,28050,28050,0
|
|
20230717,185900,2116313400,28050,28050,28050,28050,0
|
|
20230717,185800,2116313400,28050,28050,28050,28050,0
|
|
20230717,185700,2116313400,28050,28050,28050,28050,0
|
|
20230717,185600,2116313400,28050,28050,28050,28050,0
|
|
20230717,185500,2116313400,28050,28050,28050,28050,0
|
|
20230717,185400,2116313400,28050,28050,28050,28050,0
|
|
20230717,185300,2116313400,28050,28050,28050,28050,0
|
|
20230717,185200,2116313400,28050,28050,28050,28050,0
|
|
20230717,185100,2116313400,28050,28050,28050,28050,0
|
|
20230717,185000,2116313400,28050,28050,28050,28050,0
|
|
20230717,184900,2116313400,28050,28050,28050,28050,0
|
|
20230717,184800,2116313400,28050,28050,28050,28050,0
|
|
20230717,184700,2116313400,28050,28050,28050,28050,0
|
|
20230717,184600,2116313400,28050,28050,28050,28050,0
|
|
20230717,184500,2116313400,28050,28050,28050,28050,0
|
|
20230717,184400,2116313400,28050,28050,28050,28050,0
|
|
20230717,184300,2116313400,28050,28050,28050,28050,0
|
|
20230717,184200,2116313400,28050,28050,28050,28050,0
|
|
20230717,184100,2116313400,28050,28050,28050,28050,0
|
|
20230717,184000,2116313400,28050,28050,28050,28050,0
|
|
20230717,183900,2116313400,28050,28050,28050,28050,1647
|
|
20230717,183800,2116313400,28050,28050,28050,28050,0
|
|
20230717,183700,2116313400,28050,28050,28050,28050,0
|
|
20230717,183600,2116313400,28050,28050,28050,28050,0
|
|
20230717,183500,2116313400,28050,28050,28050,28050,0
|
|
20230717,183400,2116313400,28050,28050,28050,28050,0
|
|
20230717,183300,2116313400,28050,28050,28050,28050,0
|
|
20230717,183200,2116313400,28050,28050,28050,28050,0
|
|
20230717,183100,2116313400,28050,28050,28050,28050,0
|
|
20230717,183000,2116313400,28050,28050,28050,28050,0
|
|
20230717,182900,2116313400,28050,28050,28050,28050,0
|
|
20230717,182800,2116313400,28050,28050,28050,28050,0
|
|
20230717,182700,2116313400,28050,28050,28050,28050,0
|
|
20230717,182600,2116313400,28050,28050,28050,28050,0
|
|
20230717,182500,2116313400,28050,28050,28050,28050,0
|
|
20230717,182400,2116313400,28050,28050,28050,28050,0
|
|
20230717,182300,2116313400,28050,28050,28050,28050,0
|
|
20230717,182200,2116313400,28050,28050,28050,28050,0
|
|
20230717,182100,2116313400,28050,28050,28050,28050,0
|
|
20230717,182000,2116313400,28050,28050,28050,28050,0
|
|
20230717,181900,2116313400,28050,28050,28050,28050,0
|
|
20230717,181800,2116313400,28050,28050,28050,28050,0
|
|
20230717,181700,2116313400,28050,28050,28050,28050,0
|
|
20230717,181600,2116313400,28050,28050,28050,28050,0
|
|
20230717,181500,2116313400,28050,28050,28050,28050,0
|
|
20230717,181400,2116313400,28050,28050,28050,28050,0
|
|
20230717,181300,2116313400,28050,28050,28050,28050,0
|
|
20230717,181200,2116313400,28050,28050,28050,28050,0
|
|
20230717,181100,2116313400,28050,28050,28050,28050,0
|
|
20230717,181000,2116313400,28050,28050,28050,28050,0
|
|
20230717,180900,2116313400,28050,28050,28050,28050,1647
|
|
20230717,180800,2116313400,28050,28050,28050,28050,0
|
|
20230717,180700,2116313400,28050,28050,28050,28050,0
|
|
20230717,180600,2116313400,28050,28050,28050,28050,0
|
|
20230717,180500,2116313400,28050,28050,28050,28050,0
|
|
20230717,180400,2116313400,28050,28050,28050,28050,0
|
|
20230717,180300,2116313400,28050,28050,28050,28050,0
|
|
20230717,180200,2116313400,28050,28050,28050,28050,0
|
|
20230717,180100,2116313400,28050,28050,28050,28050,0
|
|
20230717,180000,2116313400,28050,28050,28050,28050,0
|
|
20230717,175900,2116313400,28050,28050,28050,28050,0
|
|
20230717,175800,2116313400,28050,28050,28050,28050,0
|
|
20230717,175700,2116313400,28050,28050,28050,28050,0
|
|
20230717,175600,2116313400,28050,28050,28050,28050,0
|
|
20230717,175500,2116313400,28050,28050,28050,28050,0
|
|
20230717,175400,2116313400,28050,28050,28050,28050,0
|
|
20230717,175300,2116313400,28050,28050,28050,28050,0
|
|
20230717,175200,2116313400,28050,28050,28050,28050,0
|
|
20230717,175100,2116313400,28050,28050,28050,28050,0
|
|
20230717,175000,2116313400,28050,28050,28050,28050,0
|
|
20230717,174900,2116313400,28050,28050,28050,28050,0
|
|
20230717,174800,2116313400,28050,28050,28050,28050,0
|
|
20230717,174700,2116313400,28050,28050,28050,28050,0
|
|
20230717,174600,2116313400,28050,28050,28050,28050,0
|
|
20230717,174500,2116313400,28050,28050,28050,28050,0
|
|
20230717,174400,2116313400,28050,28050,28050,28050,0
|
|
20230717,174300,2116313400,28050,28050,28050,28050,0
|
|
20230717,174200,2116313400,28050,28050,28050,28050,0
|
|
20230717,174100,2116313400,28050,28050,28050,28050,0
|
|
20230717,174000,2116313400,28050,28050,28050,28050,0
|
|
20230717,173900,2116313400,28050,28050,28050,28050,1647
|
|
20230717,173800,2116313400,28050,28050,28050,28050,0
|
|
20230717,173700,2116313400,28050,28050,28050,28050,0
|
|
20230717,173600,2116313400,28050,28050,28050,28050,0
|
|
20230717,173500,2116313400,28050,28050,28050,28050,0
|
|
20230717,173400,2116313400,28050,28050,28050,28050,0
|
|
20230717,173300,2116313400,28050,28050,28050,28050,0
|
|
20230717,173200,2116313400,28050,28050,28050,28050,0
|
|
20230717,173100,2116313400,28050,28050,28050,28050,0
|
|
20230717,173000,2116313400,28050,28050,28050,28050,0
|
|
20230717,172900,2116313400,28050,28050,28050,28050,0
|
|
20230717,172800,2116313400,28050,28050,28050,28050,0
|
|
20230717,172700,2116313400,28050,28050,28050,28050,0
|
|
20230717,172600,2116313400,28050,28050,28050,28050,0
|
|
20230717,172500,2116313400,28050,28050,28050,28050,0
|
|
20230717,172400,2116313400,28050,28050,28050,28050,0
|
|
20230717,172300,2116313400,28050,28050,28050,28050,0
|
|
20230717,172200,2116313400,28050,28050,28050,28050,0
|
|
20230717,172100,2116313400,28050,28050,28050,28050,0
|
|
20230717,172000,2116313400,28050,28050,28050,28050,0
|
|
20230717,171900,2116313400,28050,28050,28050,28050,0
|
|
20230717,171800,2116313400,28050,28050,28050,28050,0
|
|
20230717,171700,2116313400,28050,28050,28050,28050,0
|
|
20230717,171600,2116313400,28050,28050,28050,28050,0
|
|
20230717,171500,2116313400,28050,28050,28050,28050,0
|
|
20230717,171400,2116313400,28050,28050,28050,28050,0
|
|
20230717,171300,2116313400,28050,28050,28050,28050,0
|
|
20230717,171200,2116313400,28050,28050,28050,28050,0
|
|
20230717,171100,2116313400,28050,28050,28050,28050,0
|
|
20230717,171000,2116313400,28050,28050,28050,28050,0
|
|
20230717,170900,2116313400,28050,28050,28050,28050,1647
|
|
20230717,170800,2116313400,28050,28050,28050,28050,0
|
|
20230717,170700,2116313400,28050,28050,28050,28050,0
|
|
20230717,170600,2116313400,28050,28050,28050,28050,0
|
|
20230717,170500,2116313400,28050,28050,28050,28050,0
|
|
20230717,170400,2116313400,28050,28050,28050,28050,0
|
|
20230717,170300,2116313400,28050,28050,28050,28050,0
|
|
20230717,170200,2116313400,28050,28050,28050,28050,0
|
|
20230717,170100,2116313400,28050,28050,28050,28050,0
|
|
20230717,170000,2116313400,28050,28050,28050,28050,0
|
|
20230717,165900,2116313400,28050,28050,28050,28050,0
|
|
20230717,165800,2116313400,28050,28050,28050,28050,0
|
|
20230717,165700,2116313400,28050,28050,28050,28050,0
|
|
20230717,165600,2116313400,28050,28050,28050,28050,0
|
|
20230717,165500,2116313400,28050,28050,28050,28050,0
|
|
20230717,165400,2116313400,28050,28050,28050,28050,0
|
|
20230717,165300,2116313400,28050,28050,28050,28050,0
|
|
20230717,165200,2116313400,28050,28050,28050,28050,0
|
|
20230717,165100,2116313400,28050,28050,28050,28050,0
|
|
20230717,165000,2116313400,28050,28050,28050,28050,0
|
|
20230717,164900,2116313400,28050,28050,28050,28050,0
|
|
20230717,164800,2116313400,28050,28050,28050,28050,0
|
|
20230717,164700,2116313400,28050,28050,28050,28050,0
|
|
20230717,164600,2116313400,28050,28050,28050,28050,0
|
|
20230717,164500,2116313400,28050,28050,28050,28050,0
|
|
20230717,164400,2116313400,28050,28050,28050,28050,0
|
|
20230717,164300,2116313400,28050,28050,28050,28050,0
|
|
20230717,164200,2116313400,28050,28050,28050,28050,0
|
|
20230717,164100,2116313400,28050,28050,28050,28050,0
|
|
20230717,164000,2116313400,28050,28050,28050,28050,0
|
|
20230717,163900,2116313400,28050,28050,28050,28050,1647
|
|
20230717,163800,2116313400,28050,28050,28050,28050,0
|
|
20230717,163700,2116313400,28050,28050,28050,28050,0
|
|
20230717,163600,2116313400,28050,28050,28050,28050,0
|
|
20230717,163500,2116313400,28050,28050,28050,28050,0
|
|
20230717,163400,2116313400,28050,28050,28050,28050,0
|
|
20230717,163300,2116313400,28050,28050,28050,28050,0
|
|
20230717,163200,2116313400,28050,28050,28050,28050,0
|
|
20230717,163100,2116313400,28050,28050,28050,28050,0
|
|
20230717,163000,2116313400,28050,28050,28050,28050,0
|
|
20230717,162900,2116313400,28050,28050,28050,28050,0
|
|
20230717,162800,2116313400,28050,28050,28050,28050,0
|
|
20230717,162700,2116313400,28050,28050,28050,28050,0
|
|
20230717,162600,2116313400,28050,28050,28050,28050,0
|
|
20230717,162500,2116313400,28050,28050,28050,28050,0
|
|
20230717,162400,2116313400,28050,28050,28050,28050,0
|
|
20230717,162300,2116313400,28050,28050,28050,28050,0
|
|
20230717,162200,2116313400,28050,28050,28050,28050,0
|
|
20230717,162100,2116313400,28050,28050,28050,28050,0
|
|
20230717,162000,2116313400,28050,28050,28050,28050,0
|
|
20230717,161900,2116313400,28050,28050,28050,28050,0
|
|
20230717,161800,2116313400,28050,28050,28050,28050,0
|
|
20230717,161700,2116313400,28050,28050,28050,28050,0
|
|
20230717,161600,2116313400,28050,28050,28050,28050,0
|
|
20230717,161500,2116313400,28050,28050,28050,28050,0
|
|
20230717,161400,2116313400,28050,28050,28050,28050,0
|
|
20230717,161300,2116313400,28050,28050,28050,28050,0
|
|
20230717,161200,2116313400,28050,28050,28050,28050,0
|
|
20230717,161100,2116313400,28050,28050,28050,28050,0
|
|
20230717,161000,2116313400,28050,28050,28050,28050,0
|
|
20230717,160900,2116313400,28050,28050,28050,28050,1647
|
|
20230717,160800,2116313400,28050,28050,28050,28050,0
|
|
20230717,160700,2116313400,28050,28050,28050,28050,0
|
|
20230717,160600,2116313400,28050,28050,28050,28050,0
|
|
20230717,160500,2116313400,28050,28050,28050,28050,0
|
|
20230717,160400,2116313400,28050,28050,28050,28050,0
|
|
20230717,160300,2116313400,28050,28050,28050,28050,0
|
|
20230717,160200,2116313400,28050,28050,28050,28050,0
|
|
20230717,160100,2116313400,28050,28050,28050,28050,0
|
|
20230717,160000,2116313400,28050,28050,28050,28050,0
|
|
20230717,155900,2116313400,28050,28050,28050,28050,0
|
|
20230717,155800,2116313400,28050,28050,28050,28050,0
|
|
20230717,155700,2116313400,28050,28050,28050,28050,0
|
|
20230717,155600,2116313400,28050,28050,28050,28050,0
|
|
20230717,155500,2116313400,28050,28050,28050,28050,0
|
|
20230717,155400,2116313400,28050,28050,28050,28050,0
|
|
20230717,155300,2116313400,28050,28050,28050,28050,0
|
|
20230717,155200,2116313400,28050,28050,28050,28050,0
|
|
20230717,155100,2116313400,28050,28050,28050,28050,0
|
|
20230717,155000,2116313400,28050,28050,28050,28050,0
|
|
20230717,154900,2116313400,28050,28050,28050,28050,0
|
|
20230717,154800,2116313400,28050,28050,28050,28050,0
|
|
20230717,154700,2116313400,28050,28050,28050,28050,0
|
|
20230717,154600,2116313400,28050,28050,28050,28050,0
|
|
20230717,154500,2116313400,28050,28050,28050,28050,0
|
|
20230717,154400,2116313400,28050,28050,28050,28050,0
|
|
20230717,154300,2116313400,28050,28050,28050,28050,0
|
|
20230717,154200,2116313400,28050,28050,28050,28050,0
|
|
20230717,154100,2116313400,28050,28050,28050,28050,0
|
|
20230717,154000,2116313400,28050,28050,28050,28050,0
|
|
20230717,153900,2116313400,28050,28050,28050,28050,1647
|
|
20230717,153800,2116313400,28050,28050,28050,28050,0
|
|
20230717,153700,2116313400,28050,28050,28050,28050,0
|
|
20230717,153600,2116313400,28050,28050,28050,28050,0
|
|
20230717,153500,2116313400,28050,28050,28050,28050,0
|
|
20230717,153400,2116313400,28050,28050,28050,28050,0
|
|
20230717,153300,2116313400,28050,28050,28050,28050,0
|
|
20230717,153200,2116313400,28050,28050,28050,28050,0
|
|
20230717,153100,2116313400,28050,28050,28050,28050,0
|
|
20230717,153000,2116313400,28050,28050,28050,28050,1647
|
|
20230717,152900,2070115050,28050,28050,28050,28050,0
|
|
20230717,152800,2070115050,28050,28050,28050,28050,0
|
|
20230717,152700,2070115050,28050,28050,28050,28050,0
|
|
20230717,152600,2070115050,28050,28050,28050,28050,0
|
|
20230717,152500,2070115050,28050,28050,28050,28050,0
|
|
20230717,152400,2070115050,28050,28050,28050,28050,0
|
|
20230717,152300,2070115050,28050,28050,28050,28050,0
|
|
20230717,152200,2070115050,28050,28050,28050,28050,0
|
|
20230717,152100,2070115050,28050,28050,28050,28050,0
|
|
20230717,152000,2070115050,28050,28050,28050,28050,0
|
|
20230717,151900,2070115050,28050,28050,28050,28000,289
|
|
20230717,151800,2062009900,28050,28000,28050,28000,852
|
|
20230717,151700,2038112800,28050,28000,28050,28000,161
|
|
20230717,151600,2033599600,28000,28050,28050,28000,548
|
|
20230717,151500,2018244950,28050,28100,28100,28050,297
|
|
20230717,151400,2009912650,28050,28050,28100,28050,202
|
|
20230717,151300,2004245550,28100,28100,28100,28050,106
|
|
20230717,151200,2001267950,28050,28100,28100,28050,80
|
|
20230717,151100,1999021050,28100,28100,28100,28050,67
|
|
20230717,151000,1997139600,28050,28050,28100,28000,106
|
|
20230717,150900,1994165300,28050,28050,28050,28050,218
|
|
20230717,150800,1988050400,28000,28050,28050,28000,1108
|
|
20230717,150700,1956974350,28000,28000,28050,28000,110
|
|
20230717,150600,1953893300,28050,28000,28050,28000,83
|
|
20230717,150500,1951566150,28050,28050,28050,28000,158
|
|
20230717,150400,1947139300,28050,28000,28050,27950,739
|
|
20230717,150300,1926446900,28000,28000,28050,28000,2630
|
|
20230717,150200,1852795150,28050,28050,28050,28050,316
|
|
20230717,150100,1843931350,28050,28050,28100,28000,493
|
|
20230717,150000,1830102050,28050,28050,28100,28050,121
|
|
20230717,145900,1826706900,28100,28100,28100,28100,50
|
|
20230717,145800,1825301900,28100,28050,28100,28000,165
|
|
20230717,145700,1820675850,28050,28050,28050,27950,153
|
|
20230717,145600,1816391350,28000,28000,28000,27950,222
|
|
20230717,145500,1810179650,28000,27950,28000,27950,395
|
|
20230717,145400,1799127150,28000,28000,28000,27950,135
|
|
20230717,145300,1795349050,27950,27950,28000,27950,183
|
|
20230717,145200,1790233200,28000,28000,28000,27950,76
|
|
20230717,145100,1788106300,27950,28000,28000,27950,970
|
|
20230717,145000,1760986850,28000,28100,28100,28000,3369
|
|
20230717,144900,1666644750,28100,28050,28100,28050,90
|
|
20230717,144800,1664119000,28100,28050,28100,28050,503
|
|
20230717,144700,1650007900,28100,28050,28100,28000,85
|
|
20230717,144600,1647621650,28050,28100,28100,28000,106
|
|
20230717,144500,1644650450,28050,28100,28100,28000,176
|
|
20230717,144400,1639712900,28100,28050,28100,28000,389
|
|
20230717,144300,1628801300,28100,28050,28100,28050,343
|
|
20230717,144200,1619176500,28100,28050,28100,28050,1645
|
|
20230717,144100,1573033050,28050,28100,28150,28050,1213
|
|
20230717,144000,1538951200,28100,28150,28150,28100,123
|
|
20230717,143900,1535493000,28150,28100,28150,28100,90
|
|
20230717,143800,1532963000,28100,28150,28150,28100,329
|
|
20230717,143700,1523716100,28150,28100,28150,28100,38
|
|
20230717,143600,1522647350,28100,28100,28150,28100,330
|
|
20230717,143500,1513372400,28100,28100,28150,28100,111
|
|
20230717,143400,1510252250,28150,28100,28150,28100,203
|
|
20230717,143300,1504545900,28100,28100,28100,28050,132
|
|
20230717,143200,1500841700,28150,28100,28150,28100,271
|
|
20230717,143100,1493224650,28150,28150,28150,28150,43
|
|
20230717,143000,1492014200,28150,28100,28150,28100,241
|
|
20230717,142900,1485241100,28100,28100,28150,28050,321
|
|
20230717,142800,1476222100,28100,28100,28150,28100,125
|
|
20230717,142700,1472708300,28150,28100,28150,28100,295
|
|
20230717,142600,1464416800,28100,28100,28150,28100,76
|
|
20230717,142500,1462280200,28150,28150,28150,28100,283
|
|
20230717,142400,1454325400,28100,28150,28150,28100,184
|
|
20230717,142300,1449152900,28100,28100,28150,28100,202
|
|
20230717,142200,1443474650,28150,28200,28200,28100,2633
|
|
20230717,142100,1369483850,28150,28150,28200,28100,147
|
|
20230717,142000,1365347350,28200,28150,28200,28150,173
|
|
20230717,141900,1360475350,28200,28150,28200,28150,157
|
|
20230717,141800,1356054750,28150,28150,28200,28150,207
|
|
20230717,141700,1350225800,28200,28200,28200,28150,214
|
|
20230717,141600,1344199650,28150,28200,28200,28150,73
|
|
20230717,141500,1342143700,28200,28150,28200,28150,202
|
|
20230717,141400,1336455500,28150,28150,28250,28150,174
|
|
20230717,141300,1331553650,28150,28150,28200,28150,246
|
|
20230717,141200,1324626800,28200,28200,28200,28150,223
|
|
20230717,141100,1318345650,28200,28200,28200,28150,223
|
|
20230717,141000,1312059850,28150,28150,28200,28150,257
|
|
20230717,140900,1304824300,28100,28100,28150,28100,152
|
|
20230717,140800,1300552150,28150,28150,28200,28100,169
|
|
20230717,140700,1295797500,28150,28100,28150,28100,139
|
|
20230717,140600,1291890700,28100,28100,28150,28100,175
|
|
20230717,140500,1286972600,28100,28150,28150,28100,449
|
|
20230717,140400,1274340350,28100,28100,28200,28100,417
|
|
20230717,140300,1262609850,28150,28100,28150,28100,240
|
|
20230717,140200,1255860300,28150,28100,28150,28100,165
|
|
20230717,140100,1251222450,28100,28150,28150,28100,146
|
|
20230717,140000,1247119300,28150,28150,28150,28100,254
|
|
20230717,135900,1239978550,28150,28100,28150,28100,256
|
|
20230717,135800,1232780350,28150,28100,28150,28100,101
|
|
20230717,135700,1229941150,28150,28100,28150,28100,236
|
|
20230717,135600,1223308200,28150,28200,28200,28150,791
|
|
20230717,135500,1201041500,28150,28150,28200,28150,178
|
|
20230717,135400,1196030700,28150,28200,28200,28150,191
|
|
20230717,135300,1190652100,28150,28150,28200,28150,2118
|
|
20230717,135200,1131029300,28200,28200,28200,28150,102
|
|
20230717,135100,1128154750,28200,28250,28250,28200,282
|
|
20230717,135000,1120199800,28250,28250,28250,28200,130
|
|
20230717,134900,1116532900,28200,28200,28200,28200,234
|
|
20230717,134800,1109934100,28200,28200,28200,28200,267
|
|
20230717,134700,1102404700,28200,28200,28200,28200,165
|
|
20230717,134600,1097751700,28150,28200,28200,28150,343
|
|
20230717,134500,1088081350,28200,28200,28250,28200,183
|
|
20230717,134400,1082919250,28200,28250,28250,28200,1340
|
|
20230717,134300,1045131050,28200,28250,28250,28200,54
|
|
20230717,134200,1043608200,28200,28200,28250,28200,621
|
|
20230717,134100,1026095650,28200,28200,28250,28200,162
|
|
20230717,134000,1021527200,28200,28250,28250,28200,90
|
|
20230717,133900,1018988800,28200,28250,28250,28200,239
|
|
20230717,133800,1012239950,28300,28250,28300,28200,123
|
|
20230717,133700,1008767300,28250,28200,28250,28200,309
|
|
20230717,133600,1000045800,28250,28250,28250,28200,126
|
|
20230717,133500,996488050,28250,28200,28250,28200,605
|
|
20230717,133400,979423300,28250,28250,28300,28200,347
|
|
20230717,133300,969624800,28250,28250,28250,28250,693
|
|
20230717,133200,950047550,28300,28300,28300,28250,189
|
|
20230717,133100,944707800,28250,28250,28250,28250,114
|
|
20230717,133000,941487300,28250,28300,28300,28250,3566
|
|
20230717,132900,840579250,28300,28300,28300,28300,79
|
|
20230717,132800,838343550,28300,28350,28350,28300,122
|
|
20230717,132700,834890900,28300,28350,28350,28300,87
|
|
20230717,132600,832425400,28350,28350,28400,28350,139
|
|
20230717,132500,828484700,28350,28350,28350,28300,65
|
|
20230717,132400,826642750,28350,28300,28350,28300,227
|
|
20230717,132300,820214950,28350,28350,28350,28350,37
|
|
20230717,132200,819166000,28350,28350,28350,28300,324
|
|
20230717,132100,809983150,28300,28300,28300,28300,145
|
|
20230717,132000,805879650,28350,28300,28350,28300,74
|
|
20230717,131900,803785250,28300,28300,28300,28300,160
|
|
20230717,131800,799257250,28300,28300,28300,28300,87
|
|
20230717,131700,796795150,28300,28300,28350,28300,151
|
|
20230717,131600,792521350,28300,28300,28350,28300,31
|
|
20230717,131500,791643900,28300,28350,28350,28300,66
|
|
20230717,131400,789775200,28350,28350,28350,28350,39
|
|
20230717,131300,788669550,28350,28350,28350,28350,619
|
|
20230717,131200,771120900,28350,28350,28350,28350,48
|
|
20230717,131100,769760100,28350,28350,28350,28350,39
|
|
20230717,131000,768654450,28350,28400,28400,28350,179
|
|
20230717,130900,763579700,28400,28300,28400,28300,74
|
|
20230717,130800,761483650,28300,28350,28350,28300,60
|
|
20230717,130700,759783900,28400,28300,28400,28300,13
|
|
20230717,130600,759415900,28300,28350,28350,28300,692
|
|
20230717,130500,739798050,28350,28350,28400,28350,109
|
|
20230717,130400,736705400,28400,28400,28400,28400,13
|
|
20230717,130300,736336200,28400,28400,28400,28350,109
|
|
20230717,130200,733244950,28400,28350,28400,28350,27
|
|
20230717,130100,732479450,28350,28350,28350,28350,34
|
|
20230717,130000,731515550,28350,28350,28350,28350,100
|
|
20230717,125900,728680550,28350,28300,28350,28300,44
|
|
20230717,125800,727434400,28300,28350,28350,28300,10
|
|
20230717,125700,727150950,28350,28350,28350,28300,205
|
|
20230717,125600,721348050,28350,28350,28350,28300,81
|
|
20230717,125500,719053600,28350,28300,28350,28300,53
|
|
20230717,125400,717552250,28300,28350,28350,28300,182
|
|
20230717,125300,712396300,28350,28300,28350,28300,46
|
|
20230717,125200,711093750,28300,28350,28350,28300,40
|
|
20230717,125100,709961400,28350,28300,28350,28300,90
|
|
20230717,125000,707413650,28300,28300,28350,28300,72
|
|
20230717,124900,705373350,28350,28300,28350,28300,72
|
|
20230717,124800,703334900,28350,28300,28350,28300,343
|
|
20230717,124700,693614450,28400,28350,28400,28300,35
|
|
20230717,124600,692621350,28350,28350,28350,28350,51
|
|
20230717,124500,691175500,28350,28350,28350,28350,45
|
|
20230717,124400,689899750,28350,28350,28350,28350,80
|
|
20230717,124300,687631750,28400,28400,28400,28400,3
|
|
20230717,124200,687546550,28400,28350,28400,28350,60
|
|
20230717,124100,685845500,28350,28350,28350,28350,48
|
|
20230717,124000,684484700,28350,28350,28350,28350,27
|
|
20230717,123900,683719250,28350,28350,28400,28350,65
|
|
20230717,123800,681876400,28350,28350,28350,28350,23
|
|
20230717,123700,681224350,28350,28350,28400,28350,68
|
|
20230717,123600,679296350,28350,28350,28400,28350,88
|
|
20230717,123500,676801450,28350,28350,28400,28350,519
|
|
20230717,123400,662087750,28350,28350,28350,28350,125
|
|
20230717,123300,658544000,28350,28350,28400,28350,361
|
|
20230717,123200,648309550,28350,28350,28400,28350,56
|
|
20230717,123100,646721900,28400,28350,28400,28350,214
|
|
20230717,123000,640645050,28350,28350,28350,28350,85
|
|
20230717,122900,638235300,28350,28350,28400,28350,107
|
|
20230717,122800,635201800,28350,28400,28400,28350,20
|
|
20230717,122700,634634050,28350,28350,28350,28350,102
|
|
20230717,122600,631742350,28350,28350,28350,28350,2
|
|
20230717,122500,631685650,28350,28350,28350,28350,51
|
|
20230717,122400,630239800,28350,28350,28350,28350,66
|
|
20230717,122300,628368700,28350,28400,28400,28350,27
|
|
20230717,122200,627602750,28350,28350,28350,28350,25
|
|
20230717,122100,626894000,28350,28400,28400,28350,72
|
|
20230717,122000,624850750,28400,28400,28400,28400,22
|
|
20230717,121900,624225950,28450,28400,28450,28400,40
|
|
20230717,121800,623089900,28400,28350,28400,28350,70
|
|
20230717,121700,621104850,28350,28350,28400,28350,34
|
|
20230717,121600,620140900,28400,28400,28400,28350,267
|
|
20230717,121500,612559950,28400,28350,28400,28350,409
|
|
20230717,121400,600947550,28350,28350,28400,28350,19
|
|
20230717,121300,600408850,28350,28350,28400,28350,59
|
|
20230717,121200,598736100,28350,28350,28400,28350,61
|
|
20230717,121100,597006650,28400,28400,28400,28350,38
|
|
20230717,121000,595928700,28350,28350,28400,28350,52
|
|
20230717,120900,594454450,28350,28350,28350,28350,44
|
|
20230717,120800,593207050,28350,28350,28350,28350,55
|
|
20230717,120700,591647800,28400,28400,28400,28350,260
|
|
20230717,120600,584264050,28350,28350,28350,28350,56
|
|
20230717,120500,582676450,28350,28350,28350,28350,2
|
|
20230717,120400,582619750,28400,28350,28400,28350,9
|
|
20230717,120300,582364450,28350,28400,28400,28350,54
|
|
20230717,120200,580833050,28350,28400,28400,28350,36
|
|
20230717,120100,579811350,28400,28350,28400,28350,61
|
|
20230717,120000,578079300,28350,28400,28400,28350,74
|
|
20230717,115900,575979900,28400,28350,28400,28350,754
|
|
20230717,115800,554603900,28350,28350,28350,28350,18
|
|
20230717,115700,554093600,28350,28400,28400,28350,54
|
|
20230717,115600,552562200,28400,28350,28400,28350,52
|
|
20230717,115500,551085500,28350,28350,28350,28350,6
|
|
20230717,115400,550915400,28350,28350,28350,28350,57
|
|
20230717,115300,549299450,28350,28350,28350,28350,2
|
|
20230717,115200,549242750,28350,28400,28400,28350,6
|
|
20230717,115100,549072600,28400,28400,28400,28400,2065
|
|
20230717,115000,490426600,28450,28400,28450,28400,72
|
|
20230717,114900,488378300,28450,28400,28450,28400,6
|
|
20230717,114800,488207850,28400,28450,28450,28400,46
|
|
20230717,114700,486901400,28400,28400,28400,28400,13
|
|
20230717,114600,486532200,28400,28400,28400,28400,7
|
|
20230717,114500,486333400,28500,28400,28500,28400,46
|
|
20230717,114400,485026900,28400,28500,28500,28400,101
|
|
20230717,114300,482158400,28400,28400,28400,28400,20
|
|
20230717,114200,481590400,28400,28400,28400,28400,44
|
|
20230717,114100,480340800,28400,28400,28400,28400,0
|
|
20230717,114000,480340800,28400,28400,28400,28400,103
|
|
20230717,113900,477415600,28400,28450,28450,28400,58
|
|
20230717,113800,475766250,28450,28450,28450,28450,47
|
|
20230717,113700,474429100,28450,28400,28450,28400,40
|
|
20230717,113600,473292850,28450,28400,28450,28400,47
|
|
20230717,113500,471957900,28400,28450,28450,28400,14
|
|
20230717,113400,471560250,28400,28400,28400,28400,7
|
|
20230717,113300,471361450,28400,28400,28400,28400,44
|
|
20230717,113200,470111850,28400,28400,28400,28400,13
|
|
20230717,113100,469742650,28400,28400,28400,28400,7
|
|
20230717,113000,469543850,28450,28400,28450,28400,68
|
|
20230717,112900,467611450,28400,28450,28450,28400,12
|
|
20230717,112800,467270100,28400,28400,28400,28400,22
|
|
20230717,112700,466645300,28400,28400,28450,28400,51
|
|
20230717,112600,465196700,28450,28450,28450,28450,5
|
|
20230717,112500,465054450,28400,28450,28450,28400,12
|
|
20230717,112400,464713400,28450,28450,28450,28400,84
|
|
20230717,112300,462326450,28450,28450,28450,28450,0
|
|
20230717,112200,462326450,28450,28400,28450,28400,26
|
|
20230717,112100,461587600,28400,28450,28450,28400,143
|
|
20230717,112000,457525950,28400,28450,28450,28400,25
|
|
20230717,111900,456815350,28400,28450,28450,28400,14
|
|
20230717,111800,456417400,28400,28400,28400,28400,44
|
|
20230717,111700,455167800,28450,28450,28450,28450,2
|
|
20230717,111600,455110900,28400,28400,28450,28350,34
|
|
20230717,111500,454145600,28400,28400,28400,28350,155
|
|
20230717,111400,449745800,28400,28400,28400,28400,846
|
|
20230717,111300,425719400,28400,28400,28400,28400,20
|
|
20230717,111200,425151400,28400,28400,28400,28400,44
|
|
20230717,111100,423901800,28500,28500,28500,28500,0
|
|
20230717,111000,423901800,28500,28400,28500,28400,22
|
|
20230717,110900,423275600,28400,28500,28500,28400,59
|
|
20230717,110800,421599300,28400,28400,28400,28400,0
|
|
20230717,110700,421599300,28400,28400,28400,28400,9
|
|
20230717,110600,421343700,28400,28400,28400,28400,104
|
|
20230717,110500,418390100,28400,28450,28450,28400,45
|
|
20230717,110400,417111600,28400,28400,28400,28400,9
|
|
20230717,110300,416856000,28450,28450,28450,28400,60
|
|
20230717,110200,415151200,28400,28400,28400,28400,0
|
|
20230717,110100,415151200,28400,28400,28450,28400,23
|
|
20230717,110000,414497950,28400,28400,28400,28400,44
|
|
20230717,105900,413248350,28400,28400,28400,28400,0
|
|
20230717,105800,413248350,28400,28400,28400,28400,9
|
|
20230717,105700,412992750,28400,28400,28400,28400,58
|
|
20230717,105600,411345550,28400,28400,28400,28400,0
|
|
20230717,105500,411345550,28400,28350,28400,28350,15
|
|
20230717,105400,410920050,28400,28400,28400,28400,66
|
|
20230717,105300,409045650,28450,28450,28450,28450,0
|
|
20230717,105200,409045650,28450,28400,28450,28400,10
|
|
20230717,105100,408761600,28400,28450,28450,28400,97
|
|
20230717,105000,406004300,28400,28450,28450,28400,23
|
|
20230717,104900,405350600,28400,28400,28400,28400,35
|
|
20230717,104800,404356600,28450,28450,28450,28350,49
|
|
20230717,104700,402966450,28450,28450,28450,28450,3
|
|
20230717,104600,402881100,28350,28350,28350,28350,22
|
|
20230717,104500,402257400,28350,28400,28400,28350,46
|
|
20230717,104400,400951150,28400,28400,28400,28400,0
|
|
20230717,104300,400951150,28400,28400,28400,28400,9
|
|
20230717,104200,400695550,28350,28400,28400,28350,59
|
|
20230717,104100,399021000,28400,28400,28400,28400,62
|
|
20230717,104000,397260200,28400,28400,28400,28400,9
|
|
20230717,103900,397004600,28400,28400,28450,28400,67
|
|
20230717,103800,395101750,28350,28450,28450,28350,67
|
|
20230717,103700,393201650,28350,28350,28350,28350,17
|
|
20230717,103600,392719700,28350,28350,28350,28350,49
|
|
20230717,103500,391330550,28450,28400,28450,28350,19
|
|
20230717,103400,390791050,28400,28400,28400,28350,40
|
|
20230717,103300,389655500,28400,28400,28400,28350,197
|
|
20230717,103200,384063000,28400,28400,28400,28400,1
|
|
20230717,103100,384034600,28350,28350,28350,28350,22
|
|
20230717,103000,383410900,28350,28350,28350,28350,113
|
|
20230717,102900,380207350,28400,28400,28400,28400,15
|
|
20230717,102800,379781350,28400,28400,28400,28350,20
|
|
20230717,102700,379213800,28350,28400,28400,28350,64
|
|
20230717,102600,377399150,28350,28350,28350,28350,22
|
|
20230717,102500,376775450,28350,28350,28350,28350,9
|
|
20230717,102400,376520300,28400,28350,28400,28350,47
|
|
20230717,102300,375187800,28350,28400,28400,28350,323
|
|
20230717,102200,366024400,28400,28400,28400,28400,9
|
|
20230717,102100,365768800,28400,28450,28450,28400,46
|
|
20230717,102000,364462350,28450,28500,28500,28400,2904
|
|
20230717,101900,281906100,28500,28500,28550,28500,23
|
|
20230717,101800,281250550,28550,28500,28550,28500,47
|
|
20230717,101700,279911000,28500,28550,28550,28500,8
|
|
20230717,101600,279682750,28500,28500,28500,28500,22
|
|
20230717,101500,279055750,28500,28550,28550,28500,191
|
|
20230717,101400,273605250,28550,28550,28550,28550,0
|
|
20230717,101300,273605250,28550,28550,28550,28500,30
|
|
20230717,101200,272750050,28550,28500,28550,28500,74
|
|
20230717,101100,270640350,28500,28450,28500,28450,131
|
|
20230717,101000,266906950,28500,28500,28500,28450,15
|
|
20230717,100900,266479900,28500,28400,28500,28400,449
|
|
20230717,100800,253707650,28450,28450,28450,28400,28
|
|
20230717,100700,252911700,28450,28450,28450,28400,27
|
|
20230717,100600,252144000,28400,28450,28450,28400,89
|
|
20230717,100500,249614350,28450,28450,28450,28450,0
|
|
20230717,100400,249614350,28450,28450,28450,28400,77
|
|
20230717,100300,247424800,28450,28450,28450,28400,57
|
|
20230717,100200,245805600,28450,28450,28450,28450,32
|
|
20230717,100100,244895200,28450,28400,28450,28400,7
|
|
20230717,100000,244696100,28400,28450,28450,28400,16
|
|
20230717,095900,244241550,28450,28450,28450,28450,2
|
|
20230717,095800,244184650,28450,28450,28450,28450,16
|
|
20230717,095700,243729450,28400,28450,28450,28400,13
|
|
20230717,095600,243359700,28450,28450,28450,28450,369
|
|
20230717,095500,232861650,28450,28450,28450,28450,204
|
|
20230717,095400,227057850,28450,28450,28450,28450,146
|
|
20230717,095300,222904150,28400,28450,28450,28400,20
|
|
20230717,095200,222336050,28450,28450,28450,28450,2
|
|
20230717,095100,222279150,28450,28400,28450,28400,4
|
|
20230717,095000,222165400,28400,28450,28450,28400,11
|
|
20230717,094900,221852500,28450,28450,28500,28450,325
|
|
20230717,094800,212606200,28450,28450,28450,28450,0
|
|
20230717,094700,212606200,28450,28450,28450,28450,103
|
|
20230717,094600,209675850,28450,28500,28500,28450,26
|
|
20230717,094500,208936100,28500,28550,28550,28500,114
|
|
20230717,094400,205686600,28550,28550,28550,28550,1
|
|
20230717,094300,205658050,28550,28550,28550,28550,0
|
|
20230717,094200,205658050,28550,28500,28550,28500,11
|
|
20230717,094100,205344400,28500,28550,28550,28500,14
|
|
20230717,094000,204945350,28550,28550,28550,28550,1
|
|
20230717,093900,204916800,28550,28550,28550,28550,4
|
|
20230717,093800,204802600,28550,28500,28550,28500,26
|
|
20230717,093700,204060950,28550,28550,28550,28550,2
|
|
20230717,093600,204003850,28550,28550,28550,28550,1
|
|
20230717,093500,203975300,28550,28550,28550,28450,604
|
|
20230717,093400,186772900,28500,28500,28600,28500,134
|
|
20230717,093300,182953750,28550,28550,28550,28550,30
|
|
20230717,093200,182097250,28500,28550,28550,28500,4
|
|
20230717,093100,181983150,28500,28500,28500,28500,150
|
|
20230717,093000,177708150,28450,28450,28450,28450,78
|
|
20230717,092900,175489050,28400,28450,28450,28400,1000
|
|
20230717,092800,147081100,28450,28450,28450,28450,256
|
|
20230717,092700,139797900,28450,28450,28450,28400,162
|
|
20230717,092600,135196050,28450,28400,28450,28400,47
|
|
20230717,092500,133861050,28450,28450,28450,28450,8
|
|
20230717,092400,133633450,28400,28400,28400,28400,10
|
|
20230717,092300,133349450,28400,28450,28450,28400,369
|
|
20230717,092200,122868300,28500,28450,28500,28400,595
|
|
20230717,092100,105935200,28500,28550,28550,28500,1087
|
|
20230717,092000,74950950,28600,28600,28600,28600,1
|
|
20230717,091900,74922350,28600,28550,28600,28550,48
|
|
20230717,091800,73551700,28600,28600,28600,28600,1
|
|
20230717,091700,73523100,28600,28600,28600,28600,1
|
|
20230717,091600,73494500,28600,28650,28650,28550,841
|
|
20230717,091500,49483700,28650,28550,28650,28550,38
|
|
20230717,091400,48397700,28600,28600,28650,28600,180
|
|
20230717,091300,43249450,28650,28600,28650,28600,13
|
|
20230717,091200,42877500,28600,28600,28600,28600,52
|
|
20230717,091100,41390300,28600,28600,28600,28600,137
|
|
20230717,091000,37472100,28600,28600,28600,28550,166
|
|
20230717,090900,32732650,28550,28550,28550,28550,180
|
|
20230717,090800,27593650,28550,28550,28550,28550,5
|
|
20230717,090700,27450900,28550,28600,28600,28550,133
|
|
20230717,090600,23653650,28550,28600,28600,28550,185
|
|
20230717,090500,18364000,28650,28600,28650,28600,57
|
|
20230717,090400,16731800,28650,28550,28650,28550,23
|
|
20230717,090300,16074350,28550,28600,28650,28550,69
|
|
20230717,090200,14102300,28650,28650,28650,28550,60
|
|
20230717,090100,12386100,28750,28600,28750,28600,102
|
|
20230717,090000,9468700,28600,28750,28750,28600,252
|