648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194500,4442541000,31400,31400,31400,31400,3056
|
|
20230712,194400,4442541000,31400,31400,31400,31400,0
|
|
20230712,194300,4442541000,31400,31400,31400,31400,0
|
|
20230712,194200,4442541000,31400,31400,31400,31400,0
|
|
20230712,194100,4442541000,31400,31400,31400,31400,0
|
|
20230712,194000,4442541000,31400,31400,31400,31400,0
|
|
20230712,193900,4442541000,31400,31400,31400,31400,0
|
|
20230712,193800,4442541000,31400,31400,31400,31400,0
|
|
20230712,193700,4442541000,31400,31400,31400,31400,0
|
|
20230712,193600,4442541000,31400,31400,31400,31400,0
|
|
20230712,193500,4442541000,31400,31400,31400,31400,0
|
|
20230712,193400,4442541000,31400,31400,31400,31400,0
|
|
20230712,193300,4442541000,31400,31400,31400,31400,0
|
|
20230712,193200,4442541000,31400,31400,31400,31400,0
|
|
20230712,193100,4442541000,31400,31400,31400,31400,0
|
|
20230712,193000,4442541000,31400,31400,31400,31400,0
|
|
20230712,192900,4442541000,31400,31400,31400,31400,0
|
|
20230712,192800,4442541000,31400,31400,31400,31400,0
|
|
20230712,192700,4442541000,31400,31400,31400,31400,0
|
|
20230712,192600,4442541000,31400,31400,31400,31400,0
|
|
20230712,192500,4442541000,31400,31400,31400,31400,0
|
|
20230712,192400,4442541000,31400,31400,31400,31400,0
|
|
20230712,192300,4442541000,31400,31400,31400,31400,0
|
|
20230712,192200,4442541000,31400,31400,31400,31400,0
|
|
20230712,192100,4442541000,31400,31400,31400,31400,0
|
|
20230712,192000,4442541000,31400,31400,31400,31400,0
|
|
20230712,191900,4442541000,31400,31400,31400,31400,0
|
|
20230712,191800,4442541000,31400,31400,31400,31400,0
|
|
20230712,191700,4442541000,31400,31400,31400,31400,0
|
|
20230712,191600,4442541000,31400,31400,31400,31400,0
|
|
20230712,191500,4442541000,31400,31400,31400,31400,3056
|
|
20230712,191400,4442541000,31400,31400,31400,31400,0
|
|
20230712,191300,4442541000,31400,31400,31400,31400,0
|
|
20230712,191200,4442541000,31400,31400,31400,31400,0
|
|
20230712,191100,4442541000,31400,31400,31400,31400,0
|
|
20230712,191000,4442541000,31400,31400,31400,31400,0
|
|
20230712,190900,4442541000,31400,31400,31400,31400,0
|
|
20230712,190800,4442541000,31400,31400,31400,31400,0
|
|
20230712,190700,4442541000,31400,31400,31400,31400,0
|
|
20230712,190600,4442541000,31400,31400,31400,31400,0
|
|
20230712,190500,4442541000,31400,31400,31400,31400,0
|
|
20230712,190400,4442541000,31400,31400,31400,31400,0
|
|
20230712,190300,4442541000,31400,31400,31400,31400,0
|
|
20230712,190200,4442541000,31400,31400,31400,31400,0
|
|
20230712,190100,4442541000,31400,31400,31400,31400,0
|
|
20230712,190000,4442541000,31400,31400,31400,31400,0
|
|
20230712,185900,4442541000,31400,31400,31400,31400,0
|
|
20230712,185800,4442541000,31400,31400,31400,31400,0
|
|
20230712,185700,4442541000,31400,31400,31400,31400,0
|
|
20230712,185600,4442541000,31400,31400,31400,31400,0
|
|
20230712,185500,4442541000,31400,31400,31400,31400,0
|
|
20230712,185400,4442541000,31400,31400,31400,31400,0
|
|
20230712,185300,4442541000,31400,31400,31400,31400,0
|
|
20230712,185200,4442541000,31400,31400,31400,31400,0
|
|
20230712,185100,4442541000,31400,31400,31400,31400,0
|
|
20230712,185000,4442541000,31400,31400,31400,31400,0
|
|
20230712,184900,4442541000,31400,31400,31400,31400,0
|
|
20230712,184800,4442541000,31400,31400,31400,31400,0
|
|
20230712,184700,4442541000,31400,31400,31400,31400,0
|
|
20230712,184600,4442541000,31400,31400,31400,31400,0
|
|
20230712,184500,4442541000,31400,31400,31400,31400,3056
|
|
20230712,184400,4442541000,31400,31400,31400,31400,0
|
|
20230712,184300,4442541000,31400,31400,31400,31400,0
|
|
20230712,184200,4442541000,31400,31400,31400,31400,0
|
|
20230712,184100,4442541000,31400,31400,31400,31400,0
|
|
20230712,184000,4442541000,31400,31400,31400,31400,0
|
|
20230712,183900,4442541000,31400,31400,31400,31400,0
|
|
20230712,183800,4442541000,31400,31400,31400,31400,0
|
|
20230712,183700,4442541000,31400,31400,31400,31400,0
|
|
20230712,183600,4442541000,31400,31400,31400,31400,0
|
|
20230712,183500,4442541000,31400,31400,31400,31400,0
|
|
20230712,183400,4442541000,31400,31400,31400,31400,0
|
|
20230712,183300,4442541000,31400,31400,31400,31400,0
|
|
20230712,183200,4442541000,31400,31400,31400,31400,0
|
|
20230712,183100,4442541000,31400,31400,31400,31400,0
|
|
20230712,183000,4442541000,31400,31400,31400,31400,0
|
|
20230712,182900,4442541000,31400,31400,31400,31400,0
|
|
20230712,182800,4442541000,31400,31400,31400,31400,0
|
|
20230712,182700,4442541000,31400,31400,31400,31400,0
|
|
20230712,182600,4442541000,31400,31400,31400,31400,0
|
|
20230712,182500,4442541000,31400,31400,31400,31400,0
|
|
20230712,182400,4442541000,31400,31400,31400,31400,0
|
|
20230712,182300,4442541000,31400,31400,31400,31400,0
|
|
20230712,182200,4442541000,31400,31400,31400,31400,0
|
|
20230712,182100,4442541000,31400,31400,31400,31400,0
|
|
20230712,182000,4442541000,31400,31400,31400,31400,0
|
|
20230712,181900,4442541000,31400,31400,31400,31400,0
|
|
20230712,181800,4442541000,31400,31400,31400,31400,0
|
|
20230712,181700,4442541000,31400,31400,31400,31400,0
|
|
20230712,181600,4442541000,31400,31400,31400,31400,0
|
|
20230712,181500,4442541000,31400,31400,31400,31400,3056
|
|
20230712,181400,4442541000,31400,31400,31400,31400,0
|
|
20230712,181300,4442541000,31400,31400,31400,31400,0
|
|
20230712,181200,4442541000,31400,31400,31400,31400,0
|
|
20230712,181100,4442541000,31400,31400,31400,31400,0
|
|
20230712,181000,4442541000,31400,31400,31400,31400,0
|
|
20230712,180900,4442541000,31400,31400,31400,31400,0
|
|
20230712,180800,4442541000,31400,31400,31400,31400,0
|
|
20230712,180700,4442541000,31400,31400,31400,31400,0
|
|
20230712,180600,4442541000,31400,31400,31400,31400,0
|
|
20230712,180500,4442541000,31400,31400,31400,31400,0
|
|
20230712,180400,4442541000,31400,31400,31400,31400,0
|
|
20230712,180300,4442541000,31400,31400,31400,31400,0
|
|
20230712,180200,4442541000,31400,31400,31400,31400,0
|
|
20230712,180100,4442541000,31400,31400,31400,31400,0
|
|
20230712,180000,4442541000,31400,31400,31400,31400,0
|
|
20230712,175900,4442541000,31400,31400,31400,31400,0
|
|
20230712,175800,4442541000,31400,31400,31400,31400,0
|
|
20230712,175700,4442541000,31400,31400,31400,31400,0
|
|
20230712,175600,4442541000,31400,31400,31400,31400,0
|
|
20230712,175500,4442541000,31400,31400,31400,31400,0
|
|
20230712,175400,4442541000,31400,31400,31400,31400,0
|
|
20230712,175300,4442541000,31400,31400,31400,31400,0
|
|
20230712,175200,4442541000,31400,31400,31400,31400,0
|
|
20230712,175100,4442541000,31400,31400,31400,31400,0
|
|
20230712,175000,4442541000,31400,31400,31400,31400,0
|
|
20230712,174900,4442541000,31400,31400,31400,31400,0
|
|
20230712,174800,4442541000,31400,31400,31400,31400,0
|
|
20230712,174700,4442541000,31400,31400,31400,31400,0
|
|
20230712,174600,4442541000,31400,31400,31400,31400,0
|
|
20230712,174500,4442541000,31400,31400,31400,31400,3056
|
|
20230712,174400,4442541000,31400,31400,31400,31400,0
|
|
20230712,174300,4442541000,31400,31400,31400,31400,0
|
|
20230712,174200,4442541000,31400,31400,31400,31400,0
|
|
20230712,174100,4442541000,31400,31400,31400,31400,0
|
|
20230712,174000,4442541000,31400,31400,31400,31400,0
|
|
20230712,173900,4442541000,31400,31400,31400,31400,0
|
|
20230712,173800,4442541000,31400,31400,31400,31400,0
|
|
20230712,173700,4442541000,31400,31400,31400,31400,0
|
|
20230712,173600,4442541000,31400,31400,31400,31400,0
|
|
20230712,173500,4442541000,31400,31400,31400,31400,0
|
|
20230712,173400,4442541000,31400,31400,31400,31400,0
|
|
20230712,173300,4442541000,31400,31400,31400,31400,0
|
|
20230712,173200,4442541000,31400,31400,31400,31400,0
|
|
20230712,173100,4442541000,31400,31400,31400,31400,0
|
|
20230712,173000,4442541000,31400,31400,31400,31400,0
|
|
20230712,172900,4442541000,31400,31400,31400,31400,0
|
|
20230712,172800,4442541000,31400,31400,31400,31400,0
|
|
20230712,172700,4442541000,31400,31400,31400,31400,0
|
|
20230712,172600,4442541000,31400,31400,31400,31400,0
|
|
20230712,172500,4442541000,31400,31400,31400,31400,0
|
|
20230712,172400,4442541000,31400,31400,31400,31400,0
|
|
20230712,172300,4442541000,31400,31400,31400,31400,0
|
|
20230712,172200,4442541000,31400,31400,31400,31400,0
|
|
20230712,172100,4442541000,31400,31400,31400,31400,0
|
|
20230712,172000,4442541000,31400,31400,31400,31400,0
|
|
20230712,171900,4442541000,31400,31400,31400,31400,0
|
|
20230712,171800,4442541000,31400,31400,31400,31400,0
|
|
20230712,171700,4442541000,31400,31400,31400,31400,0
|
|
20230712,171600,4442541000,31400,31400,31400,31400,0
|
|
20230712,171500,4442541000,31400,31400,31400,31400,3056
|
|
20230712,171400,4442541000,31400,31400,31400,31400,0
|
|
20230712,171300,4442541000,31400,31400,31400,31400,0
|
|
20230712,171200,4442541000,31400,31400,31400,31400,0
|
|
20230712,171100,4442541000,31400,31400,31400,31400,0
|
|
20230712,171000,4442541000,31400,31400,31400,31400,0
|
|
20230712,170900,4442541000,31400,31400,31400,31400,0
|
|
20230712,170800,4442541000,31400,31400,31400,31400,0
|
|
20230712,170700,4442541000,31400,31400,31400,31400,0
|
|
20230712,170600,4442541000,31400,31400,31400,31400,0
|
|
20230712,170500,4442541000,31400,31400,31400,31400,0
|
|
20230712,170400,4442541000,31400,31400,31400,31400,0
|
|
20230712,170300,4442541000,31400,31400,31400,31400,0
|
|
20230712,170200,4442541000,31400,31400,31400,31400,0
|
|
20230712,170100,4442541000,31400,31400,31400,31400,0
|
|
20230712,170000,4442541000,31400,31400,31400,31400,0
|
|
20230712,165900,4442541000,31400,31400,31400,31400,0
|
|
20230712,165800,4442541000,31400,31400,31400,31400,0
|
|
20230712,165700,4442541000,31400,31400,31400,31400,0
|
|
20230712,165600,4442541000,31400,31400,31400,31400,0
|
|
20230712,165500,4442541000,31400,31400,31400,31400,0
|
|
20230712,165400,4442541000,31400,31400,31400,31400,0
|
|
20230712,165300,4442541000,31400,31400,31400,31400,0
|
|
20230712,165200,4442541000,31400,31400,31400,31400,0
|
|
20230712,165100,4442541000,31400,31400,31400,31400,0
|
|
20230712,165000,4442541000,31400,31400,31400,31400,0
|
|
20230712,164900,4442541000,31400,31400,31400,31400,0
|
|
20230712,164800,4442541000,31400,31400,31400,31400,0
|
|
20230712,164700,4442541000,31400,31400,31400,31400,0
|
|
20230712,164600,4442541000,31400,31400,31400,31400,0
|
|
20230712,164500,4442541000,31400,31400,31400,31400,3056
|
|
20230712,164400,4442541000,31400,31400,31400,31400,0
|
|
20230712,164300,4442541000,31400,31400,31400,31400,0
|
|
20230712,164200,4442541000,31400,31400,31400,31400,0
|
|
20230712,164100,4442541000,31400,31400,31400,31400,0
|
|
20230712,164000,4442541000,31400,31400,31400,31400,0
|
|
20230712,163900,4442541000,31400,31400,31400,31400,0
|
|
20230712,163800,4442541000,31400,31400,31400,31400,0
|
|
20230712,163700,4442541000,31400,31400,31400,31400,0
|
|
20230712,163600,4442541000,31400,31400,31400,31400,0
|
|
20230712,163500,4442541000,31400,31400,31400,31400,0
|
|
20230712,163400,4442541000,31400,31400,31400,31400,0
|
|
20230712,163300,4442541000,31400,31400,31400,31400,0
|
|
20230712,163200,4442541000,31400,31400,31400,31400,0
|
|
20230712,163100,4442541000,31400,31400,31400,31400,0
|
|
20230712,163000,4442541000,31400,31400,31400,31400,0
|
|
20230712,162900,4442541000,31400,31400,31400,31400,0
|
|
20230712,162800,4442541000,31400,31400,31400,31400,0
|
|
20230712,162700,4442541000,31400,31400,31400,31400,0
|
|
20230712,162600,4442541000,31400,31400,31400,31400,0
|
|
20230712,162500,4442541000,31400,31400,31400,31400,0
|
|
20230712,162400,4442541000,31400,31400,31400,31400,0
|
|
20230712,162300,4442541000,31400,31400,31400,31400,0
|
|
20230712,162200,4442541000,31400,31400,31400,31400,0
|
|
20230712,162100,4442541000,31400,31400,31400,31400,0
|
|
20230712,162000,4442541000,31400,31400,31400,31400,0
|
|
20230712,161900,4442541000,31400,31400,31400,31400,0
|
|
20230712,161800,4442541000,31400,31400,31400,31400,0
|
|
20230712,161700,4442541000,31400,31400,31400,31400,0
|
|
20230712,161600,4442541000,31400,31400,31400,31400,0
|
|
20230712,161500,4442541000,31400,31400,31400,31400,3056
|
|
20230712,161400,4442541000,31400,31400,31400,31400,0
|
|
20230712,161300,4442541000,31400,31400,31400,31400,0
|
|
20230712,161200,4442541000,31400,31400,31400,31400,0
|
|
20230712,161100,4442541000,31400,31400,31400,31400,0
|
|
20230712,161000,4442541000,31400,31400,31400,31400,0
|
|
20230712,160900,4442541000,31400,31400,31400,31400,0
|
|
20230712,160800,4442541000,31400,31400,31400,31400,0
|
|
20230712,160700,4442541000,31400,31400,31400,31400,0
|
|
20230712,160600,4442541000,31400,31400,31400,31400,0
|
|
20230712,160500,4442541000,31400,31400,31400,31400,0
|
|
20230712,160400,4442541000,31400,31400,31400,31400,0
|
|
20230712,160300,4442541000,31400,31400,31400,31400,0
|
|
20230712,160200,4442541000,31400,31400,31400,31400,0
|
|
20230712,160100,4442541000,31400,31400,31400,31400,0
|
|
20230712,160000,4442541000,31400,31400,31400,31400,0
|
|
20230712,155900,4442541000,31400,31400,31400,31400,0
|
|
20230712,155800,4442541000,31400,31400,31400,31400,0
|
|
20230712,155700,4442541000,31400,31400,31400,31400,0
|
|
20230712,155600,4442541000,31400,31400,31400,31400,0
|
|
20230712,155500,4442541000,31400,31400,31400,31400,0
|
|
20230712,155400,4442541000,31400,31400,31400,31400,0
|
|
20230712,155300,4442541000,31400,31400,31400,31400,0
|
|
20230712,155200,4442541000,31400,31400,31400,31400,0
|
|
20230712,155100,4442541000,31400,31400,31400,31400,0
|
|
20230712,155000,4442541000,31400,31400,31400,31400,0
|
|
20230712,154900,4442541000,31400,31400,31400,31400,0
|
|
20230712,154800,4442541000,31400,31400,31400,31400,0
|
|
20230712,154700,4442541000,31400,31400,31400,31400,0
|
|
20230712,154600,4442541000,31400,31400,31400,31400,0
|
|
20230712,154500,4442541000,31400,31400,31400,31400,3056
|
|
20230712,154400,4442541000,31400,31400,31400,31400,0
|
|
20230712,154300,4442541000,31400,31400,31400,31400,0
|
|
20230712,154200,4442541000,31400,31400,31400,31400,0
|
|
20230712,154100,4442541000,31400,31400,31400,31400,0
|
|
20230712,154000,4442541000,31400,31400,31400,31400,0
|
|
20230712,153900,4442541000,31400,31400,31400,31400,0
|
|
20230712,153800,4442541000,31400,31400,31400,31400,0
|
|
20230712,153700,4442541000,31400,31400,31400,31400,0
|
|
20230712,153600,4442541000,31400,31400,31400,31400,0
|
|
20230712,153500,4442541000,31400,31400,31400,31400,0
|
|
20230712,153400,4442541000,31400,31400,31400,31400,0
|
|
20230712,153300,4442541000,31400,31400,31400,31400,0
|
|
20230712,153200,4442541000,31400,31400,31400,31400,0
|
|
20230712,153100,4442541000,31400,31400,31400,31400,0
|
|
20230712,153000,4442541000,31400,31400,31400,31400,3056
|
|
20230712,152900,4346582600,31400,31400,31400,31400,0
|
|
20230712,152800,4346582600,31400,31400,31400,31400,0
|
|
20230712,152700,4346582600,31400,31400,31400,31400,0
|
|
20230712,152600,4346582600,31400,31400,31400,31400,0
|
|
20230712,152500,4346582600,31400,31400,31400,31400,0
|
|
20230712,152400,4346582600,31400,31400,31400,31400,0
|
|
20230712,152300,4346582600,31400,31400,31400,31400,0
|
|
20230712,152200,4346582600,31400,31400,31400,31400,0
|
|
20230712,152100,4346582600,31400,31400,31400,31400,0
|
|
20230712,152000,4346582600,31400,31400,31400,31400,0
|
|
20230712,151900,4346582600,31400,31400,31400,31350,1287
|
|
20230712,151800,4306219150,31350,31350,31400,31350,582
|
|
20230712,151700,4287967700,31350,31350,31400,31350,235
|
|
20230712,151600,4280597800,31350,31300,31400,31300,398
|
|
20230712,151500,4268119600,31350,31300,31350,31300,321
|
|
20230712,151400,4258059800,31300,31300,31350,31300,416
|
|
20230712,151300,4245026650,31350,31300,31350,31300,263
|
|
20230712,151200,4236782800,31400,31300,31400,31300,954
|
|
20230712,151100,4206891300,31250,31250,31300,31250,536
|
|
20230712,151000,4190129450,31300,31250,31300,31250,60
|
|
20230712,150900,4188253700,31250,31300,31300,31250,117
|
|
20230712,150800,4184593650,31250,31250,31250,31250,166
|
|
20230712,150700,4179406150,31250,31250,31250,31250,11
|
|
20230712,150600,4179062400,31250,31250,31300,31250,650
|
|
20230712,150500,4158746950,31250,31250,31300,31250,313
|
|
20230712,150400,4148959600,31300,31250,31300,31250,86
|
|
20230712,150300,4146270000,31300,31250,31350,31250,354
|
|
20230712,150200,4135193000,31250,31200,31300,31200,226
|
|
20230712,150100,4128135350,31250,31300,31350,31250,590
|
|
20230712,150000,4109687600,31250,31300,31400,31250,231
|
|
20230712,145900,4102454500,31300,31250,31300,31250,673
|
|
20230712,145800,4081392700,31250,31250,31300,31250,127
|
|
20230712,145700,4077422600,31300,31350,31400,31300,1093
|
|
20230712,145600,4043172150,31350,31300,31400,31250,1568
|
|
20230712,145500,3994076600,31250,31300,31300,31250,32
|
|
20230712,145400,3993076050,31300,31300,31300,31250,136
|
|
20230712,145300,3988823450,31250,31250,31300,31250,160
|
|
20230712,145200,3983823400,31250,31250,31250,31250,122
|
|
20230712,145100,3980010900,31250,31300,31300,31250,475
|
|
20230712,145000,3965163700,31250,31300,31300,31250,168
|
|
20230712,144900,3959912500,31250,31250,31300,31250,62
|
|
20230712,144800,3957972800,31250,31250,31300,31250,166
|
|
20230712,144700,3952784050,31300,31250,31300,31250,226
|
|
20230712,144600,3945715100,31250,31300,31300,31250,140
|
|
20230712,144500,3941339650,31250,31250,31300,31250,71
|
|
20230712,144400,3939119650,31250,31250,31300,31250,201
|
|
20230712,144300,3932836050,31250,31200,31250,31200,52
|
|
20230712,144200,3931213300,31200,31200,31250,31200,234
|
|
20230712,144100,3923906700,31200,31200,31250,31200,208
|
|
20230712,144000,3917414950,31200,31250,31250,31200,76
|
|
20230712,143900,3915041900,31250,31200,31250,31200,286
|
|
20230712,143800,3906111850,31200,31250,31250,31200,304
|
|
20230712,143700,3896623350,31200,31150,31200,31150,62
|
|
20230712,143600,3894691200,31200,31200,31250,31150,381
|
|
20230712,143500,3882803050,31200,31200,31250,31200,130
|
|
20230712,143400,3878746900,31200,31250,31250,31200,63
|
|
20230712,143300,3876780850,31200,31200,31200,31200,101
|
|
20230712,143200,3873629650,31200,31200,31250,31200,305
|
|
20230712,143100,3864105000,31200,31200,31250,31150,126
|
|
20230712,143000,3860173650,31150,31150,31200,31150,109
|
|
20230712,142900,3856777800,31150,31150,31250,31150,228
|
|
20230712,142800,3849667150,31150,31200,31200,31150,68
|
|
20230712,142700,3847546250,31200,31150,31200,31150,276
|
|
20230712,142600,3838935100,31150,31200,31200,31150,142
|
|
20230712,142500,3834507700,31150,31200,31250,31150,174
|
|
20230712,142400,3829080700,31200,31200,31200,31150,28
|
|
20230712,142300,3828207150,31150,31200,31200,31150,205
|
|
20230712,142200,3821819100,31200,31200,31200,31200,55
|
|
20230712,142100,3820103100,31200,31150,31250,31150,576
|
|
20230712,142000,3802131050,31150,31150,31250,31150,495
|
|
20230712,141900,3786702150,31050,31100,31100,31050,163
|
|
20230712,141800,3781636150,31100,31100,31100,31050,193
|
|
20230712,141700,3775633900,31050,31050,31100,31050,218
|
|
20230712,141600,3768861950,31050,31100,31150,31050,160
|
|
20230712,141500,3763883750,31100,31100,31100,31100,181
|
|
20230712,141400,3758254650,31100,31100,31100,31100,171
|
|
20230712,141300,3752936550,31100,31100,31150,31100,158
|
|
20230712,141200,3748020950,31100,31100,31100,31050,405
|
|
20230712,141100,3735426250,31050,31050,31050,31050,114
|
|
20230712,141000,3731886550,31050,31050,31100,31050,243
|
|
20230712,140900,3724339800,31050,31100,31100,31050,63
|
|
20230712,140800,3722382350,31100,31050,31100,31050,1095
|
|
20230712,140700,3688355550,31050,31100,31100,31050,265
|
|
20230712,140600,3680114850,31100,31100,31100,31100,525
|
|
20230712,140500,3663787350,31100,31200,31200,31100,1434
|
|
20230712,140400,3619100350,31200,31250,31250,31200,234
|
|
20230712,140300,3611790400,31300,31250,31300,31250,67
|
|
20230712,140200,3609696600,31250,31350,31350,31250,242
|
|
20230712,140100,3602121500,31350,31300,31350,31300,119
|
|
20230712,140000,3598396350,31350,31350,31400,31300,784
|
|
20230712,135900,3573818550,31350,31300,31350,31250,1014
|
|
20230712,135800,3542087950,31300,31250,31300,31250,132
|
|
20230712,135700,3537961200,31250,31250,31300,31250,157
|
|
20230712,135600,3533050100,31250,31250,31300,31200,1185
|
|
20230712,135500,3496021650,31200,31200,31250,31200,124
|
|
20230712,135400,3492151300,31200,31200,31250,31200,125
|
|
20230712,135300,3488250850,31200,31200,31200,31200,113
|
|
20230712,135200,3484725250,31200,31200,31250,31200,161
|
|
20230712,135100,3479700250,31200,31200,31200,31200,365
|
|
20230712,135000,3468312250,31200,31200,31250,31200,386
|
|
20230712,134900,3456259950,31200,31200,31250,31200,361
|
|
20230712,134800,3444994500,31200,31200,31200,31150,80
|
|
20230712,134700,3442500650,31150,31200,31200,31150,139
|
|
20230712,134600,3438170400,31150,31200,31200,31150,53
|
|
20230712,134500,3436518650,31150,31150,31150,31150,44
|
|
20230712,134400,3435148050,31150,31200,31200,31150,287
|
|
20230712,134300,3426201150,31200,31200,31200,31200,193
|
|
20230712,134200,3420179550,31200,31200,31200,31150,522
|
|
20230712,134100,3403894050,31150,31150,31200,31150,256
|
|
20230712,134000,3395913950,31150,31150,31200,31150,178
|
|
20230712,133900,3390368900,31150,31100,31150,31100,503
|
|
20230712,133800,3374704800,31100,31100,31100,31100,115
|
|
20230712,133700,3371128300,31100,31100,31100,31100,44
|
|
20230712,133600,3369759900,31100,31100,31100,31100,83
|
|
20230712,133500,3367178600,31100,31100,31100,31100,153
|
|
20230712,133400,3362420300,31100,31100,31150,31100,198
|
|
20230712,133300,3356261800,31100,31100,31150,31100,731
|
|
20230712,133200,3333527300,31100,31100,31100,31100,147
|
|
20230712,133100,3328955600,31150,31100,31150,31100,171
|
|
20230712,133000,3323633550,31150,31100,31150,31100,71
|
|
20230712,132900,3321424850,31100,31100,31150,31100,126
|
|
20230712,132800,3317505200,31100,31100,31150,31100,141
|
|
20230712,132700,3313118650,31100,31100,31100,31100,130
|
|
20230712,132600,3309075650,31050,31050,31050,31050,131
|
|
20230712,132500,3305008100,31050,31050,31050,31050,48
|
|
20230712,132400,3303517700,31100,31050,31100,31050,70
|
|
20230712,132300,3301341550,31050,31150,31150,31050,885
|
|
20230712,132200,3273819350,31100,31100,31150,31100,73
|
|
20230712,132100,3271548550,31150,31100,31150,31100,78
|
|
20230712,132000,3269121050,31150,31100,31150,31100,150
|
|
20230712,131900,3264455400,31100,31150,31150,31100,195
|
|
20230712,131800,3258389750,31150,31100,31150,31100,81
|
|
20230712,131700,3255866650,31100,31100,31100,31100,140
|
|
20230712,131600,3251512650,31100,31100,31100,31100,162
|
|
20230712,131500,3246474450,31100,31050,31100,31050,40
|
|
20230712,131400,3245231500,31050,31050,31050,31050,146
|
|
20230712,131300,3240698200,31100,31100,31150,31050,113
|
|
20230712,131200,3237185950,31100,31150,31150,31100,132
|
|
20230712,131100,3233079800,31150,31150,31200,31100,142
|
|
20230712,131000,3228655250,31150,31150,31150,31150,131
|
|
20230712,130900,3224574600,31150,31100,31150,31100,83
|
|
20230712,130800,3221990000,31150,31100,31150,31100,171
|
|
20230712,130700,3216671350,31100,31100,31150,31100,399
|
|
20230712,130600,3204244850,31100,31050,31100,31050,213
|
|
20230712,130500,3197625550,31050,31150,31150,31050,288
|
|
20230712,130400,3188671900,31100,31150,31150,31100,191
|
|
20230712,130300,3182731500,31100,31100,31100,31100,790
|
|
20230712,130200,3158162500,31100,31150,31150,31100,113
|
|
20230712,130100,3154646850,31150,31100,31150,31100,128
|
|
20230712,130000,3150664750,31150,31100,31150,31100,80
|
|
20230712,125900,3148176650,31100,31100,31150,31100,119
|
|
20230712,125800,3144475700,31100,31150,31150,31100,101
|
|
20230712,125700,3141332350,31150,31150,31150,31100,116
|
|
20230712,125600,3137721000,31100,31100,31100,31100,155
|
|
20230712,125500,3132900500,31100,31100,31150,31100,58
|
|
20230712,125400,3131096650,31200,31100,31200,31100,162
|
|
20230712,125300,3126052600,31150,31150,31200,31100,128
|
|
20230712,125200,3122068200,31150,31150,31150,31100,123
|
|
20230712,125100,3118236800,31150,31100,31150,31100,366
|
|
20230712,125000,3106838200,31100,31150,31150,31100,162
|
|
20230712,124900,3101795450,31150,31150,31200,31150,131
|
|
20230712,124800,3097712300,31150,31150,31200,31150,100
|
|
20230712,124700,3094597250,31150,31200,31200,31150,1585
|
|
20230712,124600,3045148650,31250,31100,31250,31100,1051
|
|
20230712,124500,3012384700,31100,31100,31100,31100,158
|
|
20230712,124400,3007470900,31100,31150,31150,31100,79
|
|
20230712,124300,3005013250,31150,31150,31200,31100,160
|
|
20230712,124200,3000031900,31100,31150,31150,31100,84
|
|
20230712,124100,2997415350,31150,31150,31200,31100,636
|
|
20230712,124000,2977586200,31150,31150,31150,31150,63
|
|
20230712,123900,2975623750,31150,31150,31150,31150,86
|
|
20230712,123800,2972944850,31150,31200,31200,31150,161
|
|
20230712,123700,2967928100,31150,31150,31200,31150,93
|
|
20230712,123600,2965030850,31150,31200,31200,31150,269
|
|
20230712,123500,2956646400,31200,31100,31200,31100,76
|
|
20230712,123400,2954281100,31100,31150,31200,31100,138
|
|
20230712,123300,2949984850,31150,31100,31150,31100,103
|
|
20230712,123200,2946776450,31100,31150,31150,31100,101
|
|
20230712,123100,2943630400,31150,31150,31150,31150,169
|
|
20230712,123000,2938366050,31200,31100,31200,31100,1504
|
|
20230712,122900,2891506650,31100,31150,31150,31100,113
|
|
20230712,122800,2887990400,31150,31100,31150,31100,51
|
|
20230712,122700,2886403800,31100,31100,31100,31100,120
|
|
20230712,122600,2882671800,31100,31100,31150,31100,168
|
|
20230712,122500,2877443500,31100,31150,31150,31100,74
|
|
20230712,122400,2875140500,31150,31200,31200,31100,112
|
|
20230712,122300,2871651050,31200,31100,31200,31100,194
|
|
20230712,122200,2865612100,31150,31100,31150,31100,315
|
|
20230712,122100,2855805150,31100,31100,31100,31100,84
|
|
20230712,122000,2853192750,31100,31100,31100,31100,90
|
|
20230712,121900,2850393750,31150,31100,31150,31050,498
|
|
20230712,121800,2834888150,31100,31100,31150,31100,176
|
|
20230712,121700,2829414500,31100,31100,31100,31100,230
|
|
20230712,121600,2822261500,31100,31100,31150,31100,100
|
|
20230712,121500,2819151200,31050,31100,31100,31050,115
|
|
20230712,121400,2815580150,31050,31050,31150,31050,173
|
|
20230712,121300,2810205300,31050,31050,31100,31050,112
|
|
20230712,121200,2806726150,31050,31100,31100,31050,111
|
|
20230712,121100,2803276050,31100,31050,31100,31050,381
|
|
20230712,121000,2791430700,31050,31100,31100,31050,163
|
|
20230712,120900,2786366050,31150,31100,31150,31100,134
|
|
20230712,120800,2782198200,31050,31050,31100,31050,241
|
|
20230712,120700,2774704100,31100,31050,31100,31050,269
|
|
20230712,120600,2766349800,31050,31050,31050,31050,101
|
|
20230712,120500,2763213750,31100,31050,31100,31050,247
|
|
20230712,120400,2755543850,31050,31100,31100,31050,980
|
|
20230712,120300,2725068600,31100,31150,31150,31100,739
|
|
20230712,120200,2702085650,31100,31100,31100,31100,121
|
|
20230712,120100,2698322550,31150,31150,31150,31150,12
|
|
20230712,120000,2697948750,31150,31150,31150,31150,55
|
|
20230712,115900,2696235500,31150,31150,31200,31100,265
|
|
20230712,115800,2687978000,31150,31150,31150,31150,171
|
|
20230712,115700,2682651350,31100,31100,31150,31100,76
|
|
20230712,115600,2680286750,31100,31150,31150,31100,518
|
|
20230712,115500,2664156600,31150,31100,31150,31100,87
|
|
20230712,115400,2661449200,31100,31100,31100,31100,106
|
|
20230712,115300,2658152600,31100,31100,31150,31100,138
|
|
20230712,115200,2653860750,31100,31100,31100,31100,69
|
|
20230712,115100,2651714850,31100,31150,31150,31100,118
|
|
20230712,115000,2648043100,31100,31100,31100,31100,159
|
|
20230712,114900,2643098200,31100,31150,31150,31100,39
|
|
20230712,114800,2641884250,31150,31100,31150,31100,71
|
|
20230712,114700,2639675450,31100,31100,31150,31100,223
|
|
20230712,114600,2632739950,31150,31150,31200,31150,436
|
|
20230712,114500,2619158250,31150,31200,31200,31150,104
|
|
20230712,114400,2615917950,31150,31200,31200,31150,66
|
|
20230712,114300,2613861800,31200,31200,31200,31150,443
|
|
20230712,114200,2600042050,31200,31250,31250,31200,128
|
|
20230712,114100,2596048050,31200,31200,31250,31200,341
|
|
20230712,114000,2585406950,31250,31150,31250,31150,125
|
|
20230712,113900,2581507800,31200,31150,31200,31150,111
|
|
20230712,113800,2578048150,31150,31150,31150,31150,111
|
|
20230712,113700,2574590500,31150,31200,31200,31150,37
|
|
20230712,113600,2573436550,31150,31150,31200,31150,156
|
|
20230712,113500,2568576250,31150,31200,31200,31150,121
|
|
20230712,113400,2564801850,31250,31150,31250,31150,65
|
|
20230712,113300,2562775750,31150,31200,31200,31150,60
|
|
20230712,113200,2560905800,31150,31200,31250,31150,242
|
|
20230712,113100,2553355200,31200,31200,31200,31200,131
|
|
20230712,113000,2549268000,31150,31150,31200,31150,64
|
|
20230712,112900,2547274000,31150,31150,31200,31150,159
|
|
20230712,112800,2542321100,31150,31200,31200,31150,71
|
|
20230712,112700,2540108250,31150,31150,31250,31150,160
|
|
20230712,112600,2535117550,31150,31150,31200,31150,204
|
|
20230712,112500,2528757950,31150,31150,31150,31150,110
|
|
20230712,112400,2525331450,31150,31150,31150,31150,145
|
|
20230712,112300,2520814700,31100,31200,31200,31100,228
|
|
20230712,112200,2513711750,31150,31100,31200,31100,240
|
|
20230712,112100,2506228950,31150,31150,31200,31150,132
|
|
20230712,112000,2502115800,31150,31150,31200,31150,253
|
|
20230712,111900,2494229850,31200,31200,31200,31200,5
|
|
20230712,111800,2494073850,31150,31150,31200,31150,233
|
|
20230712,111700,2486810250,31150,31200,31200,31150,425
|
|
20230712,111600,2473567500,31200,31200,31200,31200,366
|
|
20230712,111500,2462148300,31150,31150,31250,31150,172
|
|
20230712,111400,2456789300,31250,31150,31250,31150,3135
|
|
20230712,111300,2358871150,31200,31150,31200,31150,139
|
|
20230712,111200,2354536200,31150,31150,31200,31150,159
|
|
20230712,111100,2349581450,31150,31200,31200,31150,238
|
|
20230712,111000,2342162550,31150,31100,31200,31100,362
|
|
20230712,110900,2330881400,31150,31100,31150,31100,792
|
|
20230712,110800,2306249200,31150,31150,31150,31150,1933
|
|
20230712,110700,2246036250,31150,31200,31200,31150,104
|
|
20230712,110600,2242794950,31150,31150,31200,31150,50
|
|
20230712,110500,2241237050,31150,31150,31200,31150,261
|
|
20230712,110400,2233105300,31150,31150,31200,31150,147
|
|
20230712,110300,2228525450,31150,31200,31200,31150,859
|
|
20230712,110200,2201758800,31150,31200,31200,31150,317
|
|
20230712,110100,2191870750,31200,31150,31250,31150,122
|
|
20230712,110000,2188065800,31150,31150,31250,31150,145
|
|
20230712,105900,2183546950,31200,31250,31250,31200,656
|
|
20230712,105800,2163079150,31200,31200,31250,31200,113
|
|
20230712,105700,2159550850,31250,31300,31300,31250,243
|
|
20230712,105600,2151954600,31300,31200,31300,31200,251
|
|
20230712,105500,2144111000,31200,31250,31250,31200,37
|
|
20230712,105400,2142956000,31300,31250,31300,31200,208
|
|
20230712,105300,2136461300,31250,31300,31300,31250,708
|
|
20230712,105200,2114330050,31250,31150,31250,31150,614
|
|
20230712,105100,2095176000,31150,31150,31150,31100,441
|
|
20230712,105000,2081439650,31100,31150,31150,31100,151
|
|
20230712,104900,2076740200,31150,31150,31200,31150,253
|
|
20230712,104800,2068852100,31200,31100,31200,31100,178
|
|
20230712,104700,2063309600,31100,31100,31150,31100,322
|
|
20230712,104600,2053293750,31150,31100,31150,31100,190
|
|
20230712,104500,2047383550,31150,31100,31150,31050,566
|
|
20230712,104400,2029763750,31100,31150,31150,31100,267
|
|
20230712,104300,2021459950,31150,31100,31150,31050,1798
|
|
20230712,104200,1965546200,31100,31100,31150,31100,1494
|
|
20230712,104100,1919077050,31100,31150,31150,31100,98
|
|
20230712,104000,1916027300,31150,31150,31200,31100,344
|
|
20230712,103900,1905313000,31150,31150,31200,31150,207
|
|
20230712,103800,1898864300,31100,31150,31150,31100,327
|
|
20230712,103700,1888685800,31150,31150,31200,31100,189
|
|
20230712,103600,1882798500,31100,31200,31200,31100,140
|
|
20230712,103500,1878437300,31150,31150,31150,31100,675
|
|
20230712,103400,1857432600,31100,31200,31200,31100,163
|
|
20230712,103300,1852354550,31150,31150,31200,31100,245
|
|
20230712,103200,1844724950,31100,31150,31150,31100,424
|
|
20230712,103100,1831524700,31150,31150,31150,31100,236
|
|
20230712,103000,1824175300,31150,31250,31250,31150,1191
|
|
20230712,102900,1787024250,31200,31150,31200,31100,792
|
|
20230712,102800,1762340150,31150,31100,31150,31100,198
|
|
20230712,102700,1756175250,31150,31150,31150,31100,136
|
|
20230712,102600,1751941050,31100,31150,31150,31100,539
|
|
20230712,102500,1735168850,31150,31150,31200,31150,172
|
|
20230712,102400,1729810650,31200,31150,31200,31150,367
|
|
20230712,102300,1718375150,31150,31150,31200,31150,392
|
|
20230712,102200,1706155500,31150,31100,31150,31100,60
|
|
20230712,102100,1704288600,31150,31300,31300,31100,1875
|
|
20230712,102000,1645673850,31300,31350,31350,31300,547
|
|
20230712,101900,1628547850,31300,31300,31350,31300,220
|
|
20230712,101800,1621659950,31300,31350,31400,31300,877
|
|
20230712,101700,1594166600,31350,31350,31400,31350,159
|
|
20230712,101600,1589176850,31350,31350,31400,31300,1000
|
|
20230712,101500,1557828550,31350,31300,31400,31300,279
|
|
20230712,101400,1549084750,31350,31350,31350,31300,1097
|
|
20230712,101300,1514695400,31350,31350,31350,31300,1658
|
|
20230712,101200,1462723700,31300,31250,31400,31250,816
|
|
20230712,101100,1437166350,31250,31150,31300,31100,8354
|
|
20230712,101000,1176387750,31100,31050,31100,31050,340
|
|
20230712,100900,1165815200,31050,31050,31100,31000,537
|
|
20230712,100800,1149136500,31000,31000,31000,31000,33
|
|
20230712,100700,1148113500,31000,31000,31000,30950,155
|
|
20230712,100600,1143308600,31000,30950,31050,30900,638
|
|
20230712,100500,1123541150,30900,30900,30900,30900,35
|
|
20230712,100400,1122459650,30950,30950,30950,30950,32
|
|
20230712,100300,1121469250,30900,31000,31000,30900,217
|
|
20230712,100200,1114750000,30950,30900,30950,30900,120
|
|
20230712,100100,1111039650,30950,30950,30950,30950,145
|
|
20230712,100000,1106551900,30950,30900,31000,30900,603
|
|
20230712,095900,1087878700,30950,30950,30950,30900,209
|
|
20230712,095800,1081410900,30900,30900,30950,30900,85
|
|
20230712,095700,1078783850,30950,30900,30950,30900,107
|
|
20230712,095600,1075473650,30850,30950,30950,30850,136
|
|
20230712,095500,1071272150,30950,30900,30950,30850,504
|
|
20230712,095400,1055699300,30900,30900,30900,30850,290
|
|
20230712,095300,1046744850,30950,30900,30950,30900,106
|
|
20230712,095200,1043469400,30850,30850,30900,30850,106
|
|
20230712,095100,1040198900,30850,30850,30900,30850,90
|
|
20230712,095000,1037420450,30850,30850,30850,30850,338
|
|
20230712,094900,1026993150,30850,30900,30900,30850,586
|
|
20230712,094800,1008913550,30900,30850,30900,30850,262
|
|
20230712,094700,1000820750,30900,30950,30950,30850,18
|
|
20230712,094600,1000265300,30950,30900,30950,30850,464
|
|
20230712,094500,985948300,30900,30850,30900,30850,156
|
|
20230712,094400,981129650,30900,30900,30900,30900,101
|
|
20230712,094300,978008750,30900,30950,30950,30900,722
|
|
20230712,094200,955697550,30950,30900,31000,30900,765
|
|
20230712,094100,932024650,30950,30850,30950,30850,673
|
|
20230712,094000,911234400,30850,30900,30900,30850,223
|
|
20230712,093900,904347200,30850,30850,30850,30850,261
|
|
20230712,093800,896295350,30900,30850,30900,30800,63
|
|
20230712,093700,894353550,30850,30800,30850,30800,391
|
|
20230712,093600,882293250,30800,30800,30800,30800,588
|
|
20230712,093500,864182850,30750,30750,30800,30750,38
|
|
20230712,093400,863013800,30750,30850,30850,30750,597
|
|
20230712,093300,844616300,30850,30850,30950,30800,238
|
|
20230712,093200,837275150,30850,30900,30900,30850,1630
|
|
20230712,093100,786918850,30950,31000,31000,30900,279
|
|
20230712,093000,778286950,31000,31000,31050,30950,842
|
|
20230712,092900,752187050,31000,31000,31000,30950,245
|
|
20230712,092800,744592150,31000,30900,31000,30900,1203
|
|
20230712,092700,707324450,30900,30900,31000,30850,1982
|
|
20230712,092600,646050550,30850,30800,30900,30800,393
|
|
20230712,092500,633924650,30850,30850,30850,30750,421
|
|
20230712,092400,620943500,30750,30800,30850,30700,854
|
|
20230712,092300,594677400,30850,30800,30850,30800,375
|
|
20230712,092200,583122400,30800,30850,30850,30800,589
|
|
20230712,092100,564980400,30850,31000,31000,30850,4259
|
|
20230712,092000,433381650,31000,30950,31000,30950,60
|
|
20230712,091900,431524600,30950,30900,31000,30850,972
|
|
20230712,091800,401454700,30900,30900,30900,30900,92
|
|
20230712,091700,398611900,30900,30850,30900,30850,305
|
|
20230712,091600,389199250,30850,30800,30850,30800,105
|
|
20230712,091500,385960950,30800,30850,30900,30800,175
|
|
20230712,091400,380563650,30800,30800,30800,30750,477
|
|
20230712,091300,365886450,30800,30800,30800,30750,850
|
|
20230712,091200,339713850,30800,30850,30900,30800,496
|
|
20230712,091100,324413350,30850,30800,30950,30750,544
|
|
20230712,091000,307602150,30800,30750,30900,30750,247
|
|
20230712,090900,299984450,30850,30800,30950,30800,1290
|
|
20230712,090800,260202200,30800,30750,30850,30750,155
|
|
20230712,090700,255424500,30750,30800,30800,30700,370
|
|
20230712,090600,244048050,30800,30700,30800,30650,373
|
|
20230712,090500,232582150,30700,30650,30700,30650,221
|
|
20230712,090400,225803550,30650,30600,30650,30600,363
|
|
20230712,090300,214688950,30600,30500,30700,30500,1383
|
|
20230712,090200,172445600,30500,30600,30600,30500,719
|
|
20230712,090100,150489950,30600,30750,30750,30600,2510
|
|
20230712,090000,73459000,30750,30850,30850,30750,2382
|