679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201600,1976640250,42050,42050,42050,42050,1553
|
|
20230718,201500,1976640250,42050,42050,42050,42050,0
|
|
20230718,201400,1976640250,42050,42050,42050,42050,0
|
|
20230718,201300,1976640250,42050,42050,42050,42050,0
|
|
20230718,201200,1976640250,42050,42050,42050,42050,0
|
|
20230718,201100,1976640250,42050,42050,42050,42050,0
|
|
20230718,201000,1976640250,42050,42050,42050,42050,0
|
|
20230718,200900,1976640250,42050,42050,42050,42050,0
|
|
20230718,200800,1976640250,42050,42050,42050,42050,0
|
|
20230718,200700,1976640250,42050,42050,42050,42050,0
|
|
20230718,200600,1976640250,42050,42050,42050,42050,0
|
|
20230718,200500,1976640250,42050,42050,42050,42050,0
|
|
20230718,200400,1976640250,42050,42050,42050,42050,0
|
|
20230718,200300,1976640250,42050,42050,42050,42050,0
|
|
20230718,200200,1976640250,42050,42050,42050,42050,0
|
|
20230718,200100,1976640250,42050,42050,42050,42050,0
|
|
20230718,200000,1976640250,42050,42050,42050,42050,0
|
|
20230718,195900,1976640250,42050,42050,42050,42050,0
|
|
20230718,195800,1976640250,42050,42050,42050,42050,0
|
|
20230718,195700,1976640250,42050,42050,42050,42050,0
|
|
20230718,195600,1976640250,42050,42050,42050,42050,0
|
|
20230718,195500,1976640250,42050,42050,42050,42050,0
|
|
20230718,195400,1976640250,42050,42050,42050,42050,0
|
|
20230718,195300,1976640250,42050,42050,42050,42050,0
|
|
20230718,195200,1976640250,42050,42050,42050,42050,0
|
|
20230718,195100,1976640250,42050,42050,42050,42050,0
|
|
20230718,195000,1976640250,42050,42050,42050,42050,0
|
|
20230718,194900,1976640250,42050,42050,42050,42050,0
|
|
20230718,194800,1976640250,42050,42050,42050,42050,0
|
|
20230718,194700,1976640250,42050,42050,42050,42050,0
|
|
20230718,194600,1976640250,42050,42050,42050,42050,1553
|
|
20230718,194500,1976640250,42050,42050,42050,42050,0
|
|
20230718,194400,1976640250,42050,42050,42050,42050,0
|
|
20230718,194300,1976640250,42050,42050,42050,42050,0
|
|
20230718,194200,1976640250,42050,42050,42050,42050,0
|
|
20230718,194100,1976640250,42050,42050,42050,42050,0
|
|
20230718,194000,1976640250,42050,42050,42050,42050,0
|
|
20230718,193900,1976640250,42050,42050,42050,42050,0
|
|
20230718,193800,1976640250,42050,42050,42050,42050,0
|
|
20230718,193700,1976640250,42050,42050,42050,42050,0
|
|
20230718,193600,1976640250,42050,42050,42050,42050,0
|
|
20230718,193500,1976640250,42050,42050,42050,42050,0
|
|
20230718,193400,1976640250,42050,42050,42050,42050,0
|
|
20230718,193300,1976640250,42050,42050,42050,42050,0
|
|
20230718,193200,1976640250,42050,42050,42050,42050,0
|
|
20230718,193100,1976640250,42050,42050,42050,42050,0
|
|
20230718,193000,1976640250,42050,42050,42050,42050,0
|
|
20230718,192900,1976640250,42050,42050,42050,42050,0
|
|
20230718,192800,1976640250,42050,42050,42050,42050,0
|
|
20230718,192700,1976640250,42050,42050,42050,42050,0
|
|
20230718,192600,1976640250,42050,42050,42050,42050,0
|
|
20230718,192500,1976640250,42050,42050,42050,42050,0
|
|
20230718,192400,1976640250,42050,42050,42050,42050,0
|
|
20230718,192300,1976640250,42050,42050,42050,42050,0
|
|
20230718,192200,1976640250,42050,42050,42050,42050,0
|
|
20230718,192100,1976640250,42050,42050,42050,42050,0
|
|
20230718,192000,1976640250,42050,42050,42050,42050,0
|
|
20230718,191900,1976640250,42050,42050,42050,42050,0
|
|
20230718,191800,1976640250,42050,42050,42050,42050,0
|
|
20230718,191700,1976640250,42050,42050,42050,42050,0
|
|
20230718,191600,1976640250,42050,42050,42050,42050,1553
|
|
20230718,191500,1976640250,42050,42050,42050,42050,0
|
|
20230718,191400,1976640250,42050,42050,42050,42050,0
|
|
20230718,191300,1976640250,42050,42050,42050,42050,0
|
|
20230718,191200,1976640250,42050,42050,42050,42050,0
|
|
20230718,191100,1976640250,42050,42050,42050,42050,0
|
|
20230718,191000,1976640250,42050,42050,42050,42050,0
|
|
20230718,190900,1976640250,42050,42050,42050,42050,0
|
|
20230718,190800,1976640250,42050,42050,42050,42050,0
|
|
20230718,190700,1976640250,42050,42050,42050,42050,0
|
|
20230718,190600,1976640250,42050,42050,42050,42050,0
|
|
20230718,190500,1976640250,42050,42050,42050,42050,0
|
|
20230718,190400,1976640250,42050,42050,42050,42050,0
|
|
20230718,190300,1976640250,42050,42050,42050,42050,0
|
|
20230718,190200,1976640250,42050,42050,42050,42050,0
|
|
20230718,190100,1976640250,42050,42050,42050,42050,0
|
|
20230718,190000,1976640250,42050,42050,42050,42050,0
|
|
20230718,185900,1976640250,42050,42050,42050,42050,0
|
|
20230718,185800,1976640250,42050,42050,42050,42050,0
|
|
20230718,185700,1976640250,42050,42050,42050,42050,0
|
|
20230718,185600,1976640250,42050,42050,42050,42050,0
|
|
20230718,185500,1976640250,42050,42050,42050,42050,0
|
|
20230718,185400,1976640250,42050,42050,42050,42050,0
|
|
20230718,185300,1976640250,42050,42050,42050,42050,0
|
|
20230718,185200,1976640250,42050,42050,42050,42050,0
|
|
20230718,185100,1976640250,42050,42050,42050,42050,0
|
|
20230718,185000,1976640250,42050,42050,42050,42050,0
|
|
20230718,184900,1976640250,42050,42050,42050,42050,0
|
|
20230718,184800,1976640250,42050,42050,42050,42050,0
|
|
20230718,184700,1976640250,42050,42050,42050,42050,0
|
|
20230718,184600,1976640250,42050,42050,42050,42050,1553
|
|
20230718,184500,1976640250,42050,42050,42050,42050,0
|
|
20230718,184400,1976640250,42050,42050,42050,42050,0
|
|
20230718,184300,1976640250,42050,42050,42050,42050,0
|
|
20230718,184200,1976640250,42050,42050,42050,42050,0
|
|
20230718,184100,1976640250,42050,42050,42050,42050,0
|
|
20230718,184000,1976640250,42050,42050,42050,42050,0
|
|
20230718,183900,1976640250,42050,42050,42050,42050,0
|
|
20230718,183800,1976640250,42050,42050,42050,42050,0
|
|
20230718,183700,1976640250,42050,42050,42050,42050,0
|
|
20230718,183600,1976640250,42050,42050,42050,42050,0
|
|
20230718,183500,1976640250,42050,42050,42050,42050,0
|
|
20230718,183400,1976640250,42050,42050,42050,42050,0
|
|
20230718,183300,1976640250,42050,42050,42050,42050,0
|
|
20230718,183200,1976640250,42050,42050,42050,42050,0
|
|
20230718,183100,1976640250,42050,42050,42050,42050,0
|
|
20230718,183000,1976640250,42050,42050,42050,42050,0
|
|
20230718,182900,1976640250,42050,42050,42050,42050,0
|
|
20230718,182800,1976640250,42050,42050,42050,42050,0
|
|
20230718,182700,1976640250,42050,42050,42050,42050,0
|
|
20230718,182600,1976640250,42050,42050,42050,42050,0
|
|
20230718,182500,1976640250,42050,42050,42050,42050,0
|
|
20230718,182400,1976640250,42050,42050,42050,42050,0
|
|
20230718,182300,1976640250,42050,42050,42050,42050,0
|
|
20230718,182200,1976640250,42050,42050,42050,42050,0
|
|
20230718,182100,1976640250,42050,42050,42050,42050,0
|
|
20230718,182000,1976640250,42050,42050,42050,42050,0
|
|
20230718,181900,1976640250,42050,42050,42050,42050,0
|
|
20230718,181800,1976640250,42050,42050,42050,42050,0
|
|
20230718,181700,1976640250,42050,42050,42050,42050,0
|
|
20230718,181600,1976640250,42050,42050,42050,42050,1553
|
|
20230718,181500,1976640250,42050,42050,42050,42050,0
|
|
20230718,181400,1976640250,42050,42050,42050,42050,0
|
|
20230718,181300,1976640250,42050,42050,42050,42050,0
|
|
20230718,181200,1976640250,42050,42050,42050,42050,0
|
|
20230718,181100,1976640250,42050,42050,42050,42050,0
|
|
20230718,181000,1976640250,42050,42050,42050,42050,0
|
|
20230718,180900,1976640250,42050,42050,42050,42050,0
|
|
20230718,180800,1976640250,42050,42050,42050,42050,0
|
|
20230718,180700,1976640250,42050,42050,42050,42050,0
|
|
20230718,180600,1976640250,42050,42050,42050,42050,0
|
|
20230718,180500,1976640250,42050,42050,42050,42050,0
|
|
20230718,180400,1976640250,42050,42050,42050,42050,0
|
|
20230718,180300,1976640250,42050,42050,42050,42050,0
|
|
20230718,180200,1976640250,42050,42050,42050,42050,0
|
|
20230718,180100,1976640250,42050,42050,42050,42050,0
|
|
20230718,180000,1976640250,42050,42050,42050,42050,0
|
|
20230718,175900,1976640250,42050,42050,42050,42050,0
|
|
20230718,175800,1976640250,42050,42050,42050,42050,0
|
|
20230718,175700,1976640250,42050,42050,42050,42050,0
|
|
20230718,175600,1976640250,42050,42050,42050,42050,0
|
|
20230718,175500,1976640250,42050,42050,42050,42050,0
|
|
20230718,175400,1976640250,42050,42050,42050,42050,0
|
|
20230718,175300,1976640250,42050,42050,42050,42050,0
|
|
20230718,175200,1976640250,42050,42050,42050,42050,0
|
|
20230718,175100,1976640250,42050,42050,42050,42050,0
|
|
20230718,175000,1976640250,42050,42050,42050,42050,0
|
|
20230718,174900,1976640250,42050,42050,42050,42050,0
|
|
20230718,174800,1976640250,42050,42050,42050,42050,0
|
|
20230718,174700,1976640250,42050,42050,42050,42050,0
|
|
20230718,174600,1976640250,42050,42050,42050,42050,1553
|
|
20230718,174500,1976640250,42050,42050,42050,42050,0
|
|
20230718,174400,1976640250,42050,42050,42050,42050,0
|
|
20230718,174300,1976640250,42050,42050,42050,42050,0
|
|
20230718,174200,1976640250,42050,42050,42050,42050,0
|
|
20230718,174100,1976640250,42050,42050,42050,42050,0
|
|
20230718,174000,1976640250,42050,42050,42050,42050,0
|
|
20230718,173900,1976640250,42050,42050,42050,42050,0
|
|
20230718,173800,1976640250,42050,42050,42050,42050,0
|
|
20230718,173700,1976640250,42050,42050,42050,42050,0
|
|
20230718,173600,1976640250,42050,42050,42050,42050,0
|
|
20230718,173500,1976640250,42050,42050,42050,42050,0
|
|
20230718,173400,1976640250,42050,42050,42050,42050,0
|
|
20230718,173300,1976640250,42050,42050,42050,42050,0
|
|
20230718,173200,1976640250,42050,42050,42050,42050,0
|
|
20230718,173100,1976640250,42050,42050,42050,42050,0
|
|
20230718,173000,1976640250,42050,42050,42050,42050,0
|
|
20230718,172900,1976640250,42050,42050,42050,42050,0
|
|
20230718,172800,1976640250,42050,42050,42050,42050,0
|
|
20230718,172700,1976640250,42050,42050,42050,42050,0
|
|
20230718,172600,1976640250,42050,42050,42050,42050,0
|
|
20230718,172500,1976640250,42050,42050,42050,42050,0
|
|
20230718,172400,1976640250,42050,42050,42050,42050,0
|
|
20230718,172300,1976640250,42050,42050,42050,42050,0
|
|
20230718,172200,1976640250,42050,42050,42050,42050,0
|
|
20230718,172100,1976640250,42050,42050,42050,42050,0
|
|
20230718,172000,1976640250,42050,42050,42050,42050,0
|
|
20230718,171900,1976640250,42050,42050,42050,42050,0
|
|
20230718,171800,1976640250,42050,42050,42050,42050,0
|
|
20230718,171700,1976640250,42050,42050,42050,42050,0
|
|
20230718,171600,1976640250,42050,42050,42050,42050,1553
|
|
20230718,171500,1976640250,42050,42050,42050,42050,0
|
|
20230718,171400,1976640250,42050,42050,42050,42050,0
|
|
20230718,171300,1976640250,42050,42050,42050,42050,0
|
|
20230718,171200,1976640250,42050,42050,42050,42050,0
|
|
20230718,171100,1976640250,42050,42050,42050,42050,0
|
|
20230718,171000,1976640250,42050,42050,42050,42050,0
|
|
20230718,170900,1976640250,42050,42050,42050,42050,0
|
|
20230718,170800,1976640250,42050,42050,42050,42050,0
|
|
20230718,170700,1976640250,42050,42050,42050,42050,0
|
|
20230718,170600,1976640250,42050,42050,42050,42050,0
|
|
20230718,170500,1976640250,42050,42050,42050,42050,0
|
|
20230718,170400,1976640250,42050,42050,42050,42050,0
|
|
20230718,170300,1976640250,42050,42050,42050,42050,0
|
|
20230718,170200,1976640250,42050,42050,42050,42050,0
|
|
20230718,170100,1976640250,42050,42050,42050,42050,0
|
|
20230718,170000,1976640250,42050,42050,42050,42050,0
|
|
20230718,165900,1976640250,42050,42050,42050,42050,0
|
|
20230718,165800,1976640250,42050,42050,42050,42050,0
|
|
20230718,165700,1976640250,42050,42050,42050,42050,0
|
|
20230718,165600,1976640250,42050,42050,42050,42050,0
|
|
20230718,165500,1976640250,42050,42050,42050,42050,0
|
|
20230718,165400,1976640250,42050,42050,42050,42050,0
|
|
20230718,165300,1976640250,42050,42050,42050,42050,0
|
|
20230718,165200,1976640250,42050,42050,42050,42050,0
|
|
20230718,165100,1976640250,42050,42050,42050,42050,0
|
|
20230718,165000,1976640250,42050,42050,42050,42050,0
|
|
20230718,164900,1976640250,42050,42050,42050,42050,0
|
|
20230718,164800,1976640250,42050,42050,42050,42050,0
|
|
20230718,164700,1976640250,42050,42050,42050,42050,0
|
|
20230718,164600,1976640250,42050,42050,42050,42050,1553
|
|
20230718,164500,1976640250,42050,42050,42050,42050,0
|
|
20230718,164400,1976640250,42050,42050,42050,42050,0
|
|
20230718,164300,1976640250,42050,42050,42050,42050,0
|
|
20230718,164200,1976640250,42050,42050,42050,42050,0
|
|
20230718,164100,1976640250,42050,42050,42050,42050,0
|
|
20230718,164000,1976640250,42050,42050,42050,42050,0
|
|
20230718,163900,1976640250,42050,42050,42050,42050,0
|
|
20230718,163800,1976640250,42050,42050,42050,42050,0
|
|
20230718,163700,1976640250,42050,42050,42050,42050,0
|
|
20230718,163600,1976640250,42050,42050,42050,42050,0
|
|
20230718,163500,1976640250,42050,42050,42050,42050,0
|
|
20230718,163400,1976640250,42050,42050,42050,42050,0
|
|
20230718,163300,1976640250,42050,42050,42050,42050,0
|
|
20230718,163200,1976640250,42050,42050,42050,42050,0
|
|
20230718,163100,1976640250,42050,42050,42050,42050,0
|
|
20230718,163000,1976640250,42050,42050,42050,42050,0
|
|
20230718,162900,1976640250,42050,42050,42050,42050,0
|
|
20230718,162800,1976640250,42050,42050,42050,42050,0
|
|
20230718,162700,1976640250,42050,42050,42050,42050,0
|
|
20230718,162600,1976640250,42050,42050,42050,42050,0
|
|
20230718,162500,1976640250,42050,42050,42050,42050,0
|
|
20230718,162400,1976640250,42050,42050,42050,42050,0
|
|
20230718,162300,1976640250,42050,42050,42050,42050,0
|
|
20230718,162200,1976640250,42050,42050,42050,42050,0
|
|
20230718,162100,1976640250,42050,42050,42050,42050,0
|
|
20230718,162000,1976640250,42050,42050,42050,42050,0
|
|
20230718,161900,1976640250,42050,42050,42050,42050,0
|
|
20230718,161800,1976640250,42050,42050,42050,42050,0
|
|
20230718,161700,1976640250,42050,42050,42050,42050,0
|
|
20230718,161600,1976640250,42050,42050,42050,42050,1553
|
|
20230718,161500,1976640250,42050,42050,42050,42050,0
|
|
20230718,161400,1976640250,42050,42050,42050,42050,0
|
|
20230718,161300,1976640250,42050,42050,42050,42050,0
|
|
20230718,161200,1976640250,42050,42050,42050,42050,0
|
|
20230718,161100,1976640250,42050,42050,42050,42050,0
|
|
20230718,161000,1976640250,42050,42050,42050,42050,0
|
|
20230718,160900,1976640250,42050,42050,42050,42050,0
|
|
20230718,160800,1976640250,42050,42050,42050,42050,0
|
|
20230718,160700,1976640250,42050,42050,42050,42050,0
|
|
20230718,160600,1976640250,42050,42050,42050,42050,0
|
|
20230718,160500,1976640250,42050,42050,42050,42050,0
|
|
20230718,160400,1976640250,42050,42050,42050,42050,0
|
|
20230718,160300,1976640250,42050,42050,42050,42050,0
|
|
20230718,160200,1976640250,42050,42050,42050,42050,0
|
|
20230718,160100,1976640250,42050,42050,42050,42050,0
|
|
20230718,160000,1976640250,42050,42050,42050,42050,0
|
|
20230718,155900,1976640250,42050,42050,42050,42050,0
|
|
20230718,155800,1976640250,42050,42050,42050,42050,0
|
|
20230718,155700,1976640250,42050,42050,42050,42050,0
|
|
20230718,155600,1976640250,42050,42050,42050,42050,0
|
|
20230718,155500,1976640250,42050,42050,42050,42050,0
|
|
20230718,155400,1976640250,42050,42050,42050,42050,0
|
|
20230718,155300,1976640250,42050,42050,42050,42050,0
|
|
20230718,155200,1976640250,42050,42050,42050,42050,0
|
|
20230718,155100,1976640250,42050,42050,42050,42050,0
|
|
20230718,155000,1976640250,42050,42050,42050,42050,0
|
|
20230718,154900,1976640250,42050,42050,42050,42050,0
|
|
20230718,154800,1976640250,42050,42050,42050,42050,0
|
|
20230718,154700,1976640250,42050,42050,42050,42050,0
|
|
20230718,154600,1976640250,42050,42050,42050,42050,1553
|
|
20230718,154500,1976640250,42050,42050,42050,42050,0
|
|
20230718,154400,1976640250,42050,42050,42050,42050,0
|
|
20230718,154300,1976640250,42050,42050,42050,42050,0
|
|
20230718,154200,1976640250,42050,42050,42050,42050,0
|
|
20230718,154100,1976640250,42050,42050,42050,42050,0
|
|
20230718,154000,1976640250,42050,42050,42050,42050,0
|
|
20230718,153900,1976640250,42050,42050,42050,42050,0
|
|
20230718,153800,1976640250,42050,42050,42050,42050,0
|
|
20230718,153700,1976640250,42050,42050,42050,42050,0
|
|
20230718,153600,1976640250,42050,42050,42050,42050,0
|
|
20230718,153500,1976640250,42050,42050,42050,42050,0
|
|
20230718,153400,1976640250,42050,42050,42050,42050,0
|
|
20230718,153300,1976640250,42050,42050,42050,42050,0
|
|
20230718,153200,1976640250,42050,42050,42050,42050,0
|
|
20230718,153100,1976640250,42050,42050,42050,42050,0
|
|
20230718,153000,1976640250,42050,42050,42050,42050,1553
|
|
20230718,152900,1911336600,42200,42200,42200,42200,0
|
|
20230718,152800,1911336600,42200,42200,42200,42200,0
|
|
20230718,152700,1911336600,42200,42200,42200,42200,0
|
|
20230718,152600,1911336600,42200,42200,42200,42200,0
|
|
20230718,152500,1911336600,42200,42200,42200,42200,0
|
|
20230718,152400,1911336600,42200,42200,42200,42200,0
|
|
20230718,152300,1911336600,42200,42200,42200,42200,0
|
|
20230718,152200,1911336600,42200,42200,42200,42200,0
|
|
20230718,152100,1911336600,42200,42200,42200,42200,0
|
|
20230718,152000,1911336600,42200,42200,42200,42200,0
|
|
20230718,151900,1911336600,42200,42150,42200,42100,111
|
|
20230718,151800,1906658600,42150,42150,42150,42150,6
|
|
20230718,151700,1906405700,42150,42100,42150,42100,32
|
|
20230718,151600,1905058300,42100,42100,42150,42050,91
|
|
20230718,151500,1901228050,42050,42100,42150,42050,378
|
|
20230718,151400,1885318200,42050,42050,42100,42050,278
|
|
20230718,151300,1873616350,42100,42050,42100,42050,25
|
|
20230718,151200,1872564750,42050,42100,42100,42050,280
|
|
20230718,151100,1860778850,42100,42150,42150,42100,37
|
|
20230718,151000,1859220800,42100,42100,42100,42100,53
|
|
20230718,150900,1856989500,42150,42100,42150,42100,18
|
|
20230718,150800,1856231350,42100,42100,42150,42100,108
|
|
20230718,150700,1851684200,42150,42100,42150,42100,35
|
|
20230718,150600,1850210100,42100,42150,42150,42100,36
|
|
20230718,150500,1848694150,42100,42150,42150,42100,99
|
|
20230718,150400,1844524700,42150,42150,42150,42150,29
|
|
20230718,150300,1843302350,42100,42150,42200,42100,63
|
|
20230718,150200,1840646250,42150,42200,42200,42150,39
|
|
20230718,150100,1839002050,42150,42200,42200,42150,45
|
|
20230718,150000,1837105250,42200,42150,42200,42150,29
|
|
20230718,145900,1835882550,42150,42150,42200,42150,57
|
|
20230718,145800,1833479700,42200,42150,42200,42150,170
|
|
20230718,145700,1826313850,42200,42200,42200,42150,27
|
|
20230718,145600,1825175000,42150,42200,42200,42150,100
|
|
20230718,145500,1820957350,42200,42150,42200,42150,38
|
|
20230718,145400,1819355250,42150,42100,42150,42100,89
|
|
20230718,145300,1815606350,42150,42150,42200,42150,121
|
|
20230718,145200,1810505850,42150,42200,42200,42150,53
|
|
20230718,145100,1808271200,42150,42150,42200,42150,144
|
|
20230718,145000,1802201350,42200,42200,42250,42200,75
|
|
20230718,144900,1799036000,42200,42150,42200,42150,40
|
|
20230718,144800,1797349650,42150,42200,42200,42150,29
|
|
20230718,144700,1796126200,42200,42250,42250,42150,104
|
|
20230718,144600,1791737300,42200,42200,42250,42200,57
|
|
20230718,144500,1789331350,42200,42200,42200,42150,64
|
|
20230718,144400,1786631250,42200,42250,42250,42200,17
|
|
20230718,144300,1785913300,42200,42250,42250,42200,76
|
|
20230718,144200,1782703800,42250,42250,42250,42200,40
|
|
20230718,144100,1781014150,42300,42200,42300,42200,17
|
|
20230718,144000,1780295800,42200,42150,42200,42150,99
|
|
20230718,143900,1776121050,42150,42150,42200,42150,547
|
|
20230718,143800,1753063200,42100,42150,42200,42100,284
|
|
20230718,143700,1741094700,42150,42150,42200,42150,107
|
|
20230718,143600,1736581150,42200,42150,42200,42150,393
|
|
20230718,143500,1720004600,42200,42150,42200,42150,241
|
|
20230718,143400,1709846100,42150,42200,42200,42150,64
|
|
20230718,143300,1707148150,42150,42200,42200,42150,278
|
|
20230718,143200,1695430100,42150,42200,42200,42150,383
|
|
20230718,143100,1679268200,42250,42200,42250,42200,101
|
|
20230718,143000,1675004150,42200,42200,42250,42200,59
|
|
20230718,142900,1672513950,42200,42200,42250,42200,82
|
|
20230718,142800,1669053200,42200,42250,42250,42200,27
|
|
20230718,142700,1667913450,42200,42250,42300,42200,296
|
|
20230718,142600,1655408500,42250,42250,42300,42250,69
|
|
20230718,142500,1652492950,42250,42250,42300,42250,128
|
|
20230718,142400,1647084600,42250,42300,42300,42250,53
|
|
20230718,142300,1644844950,42250,42250,42250,42250,9
|
|
20230718,142200,1644464700,42300,42250,42300,42250,75
|
|
20230718,142100,1641295600,42300,42250,42350,42250,45
|
|
20230718,142000,1639392250,42250,42300,42300,42250,53
|
|
20230718,141900,1637152600,42250,42250,42300,42250,115
|
|
20230718,141800,1632288950,42250,42250,42250,42250,54
|
|
20230718,141700,1630007450,42300,42250,42300,42250,52
|
|
20230718,141600,1627810100,42300,42300,42300,42250,24
|
|
20230718,141500,1626795350,42300,42300,42300,42300,46
|
|
20230718,141400,1624849550,42300,42350,42350,42250,62
|
|
20230718,141300,1622227100,42300,42250,42300,42250,50
|
|
20230718,141200,1620114050,42300,42300,42300,42250,98
|
|
20230718,141100,1615968900,42250,42300,42300,42250,92
|
|
20230718,141000,1612081500,42300,42250,42300,42250,48
|
|
20230718,140900,1610051750,42250,42300,42300,42250,43
|
|
20230718,140800,1608234650,42250,42250,42250,42250,72
|
|
20230718,140700,1605192650,42300,42250,42300,42250,20
|
|
20230718,140600,1604347250,42250,42300,42300,42250,79
|
|
20230718,140500,1601007600,42250,42300,42300,42250,28
|
|
20230718,140400,1599823550,42250,42300,42300,42250,155
|
|
20230718,140300,1593270300,42300,42300,42350,42300,80
|
|
20230718,140200,1589885950,42300,42300,42350,42300,42
|
|
20230718,140100,1588109000,42350,42350,42350,42350,7
|
|
20230718,140000,1587812550,42300,42300,42350,42300,76
|
|
20230718,135900,1584597400,42300,42300,42300,42300,44
|
|
20230718,135800,1582736200,42350,42300,42350,42300,17
|
|
20230718,135700,1582016750,42300,42300,42350,42300,70
|
|
20230718,135600,1579055400,42300,42300,42350,42300,40
|
|
20230718,135500,1577363050,42300,42350,42350,42300,36
|
|
20230718,135400,1575839900,42350,42350,42350,42350,30
|
|
20230718,135300,1574569400,42350,42350,42350,42300,69
|
|
20230718,135200,1571650300,42350,42300,42350,42300,74
|
|
20230718,135100,1568518350,42300,42350,42350,42300,29
|
|
20230718,135000,1567291300,42300,42350,42350,42300,86
|
|
20230718,134900,1563653150,42350,42250,42350,42250,26
|
|
20230718,134800,1562552950,42300,42300,42300,42250,70
|
|
20230718,134700,1559594550,42300,42250,42300,42250,21
|
|
20230718,134600,1558706950,42250,42350,42350,42250,62
|
|
20230718,134500,1556084050,42300,42300,42300,42300,14
|
|
20230718,134400,1555491850,42350,42350,42350,42300,20
|
|
20230718,134300,1554644950,42400,42250,42400,42250,165
|
|
20230718,134200,1547666750,42300,42250,42300,42250,48
|
|
20230718,134100,1545637700,42300,42300,42300,42250,58
|
|
20230718,134000,1543185350,42250,42250,42250,42250,34
|
|
20230718,133900,1541748850,42300,42250,42300,42250,75
|
|
20230718,133800,1538579750,42300,42250,42300,42250,9
|
|
20230718,133700,1538199100,42300,42300,42300,42250,61
|
|
20230718,133600,1535621450,42300,42350,42350,42300,12
|
|
20230718,133500,1535113500,42300,42300,42300,42300,69
|
|
20230718,133400,1532194800,42300,42300,42350,42300,79
|
|
20230718,133300,1528852750,42300,42300,42350,42300,26
|
|
20230718,133200,1527752600,42300,42350,42350,42300,28
|
|
20230718,133100,1526567300,42350,42300,42350,42300,32
|
|
20230718,133000,1525212600,42300,42350,42350,42300,47
|
|
20230718,132900,1523224050,42300,42300,42300,42300,12
|
|
20230718,132800,1522716450,42350,42350,42400,42300,69
|
|
20230718,132700,1519796300,42400,42350,42400,42350,49
|
|
20230718,132600,1517720800,42350,42350,42350,42350,67
|
|
20230718,132500,1514883350,42350,42300,42350,42300,65
|
|
20230718,132400,1512133450,42300,42300,42350,42300,48
|
|
20230718,132300,1510102150,42300,42350,42350,42300,36
|
|
20230718,132200,1508579000,42300,42350,42350,42300,23
|
|
20230718,132100,1507605750,42300,42350,42350,42300,61
|
|
20230718,132000,1505024950,42350,42350,42400,42350,21
|
|
20230718,131900,1504135250,42350,42350,42400,42350,46
|
|
20230718,131800,1502186800,42350,42350,42400,42350,80
|
|
20230718,131700,1498798450,42350,42400,42400,42350,17
|
|
20230718,131600,1498078150,42400,42350,42400,42350,48
|
|
20230718,131500,1496045300,42400,42400,42400,42350,22
|
|
20230718,131400,1495112750,42350,42400,42400,42350,87
|
|
20230718,131300,1491427850,42350,42400,42400,42350,26
|
|
20230718,131200,1490326400,42400,42400,42400,42350,50
|
|
20230718,131100,1488207650,42350,42350,42350,42350,22
|
|
20230718,131000,1487275950,42350,42350,42400,42350,70
|
|
20230718,130900,1484311050,42350,42350,42400,42300,155
|
|
20230718,130800,1477748100,42300,42300,42300,42300,107
|
|
20230718,130700,1473222000,42350,42300,42350,42300,59
|
|
20230718,130600,1470725800,42350,42350,42350,42350,8
|
|
20230718,130500,1470387000,42300,42300,42350,42300,72
|
|
20230718,130400,1467340900,42300,42300,42300,42300,8
|
|
20230718,130300,1467002500,42300,42350,42350,42300,83
|
|
20230718,130200,1463490400,42300,42350,42350,42300,71
|
|
20230718,130100,1460485750,42300,42250,42300,42250,46
|
|
20230718,130000,1458540400,42300,42250,42300,42250,68
|
|
20230718,125900,1455667300,42250,42250,42250,42250,14
|
|
20230718,125800,1455075800,42250,42300,42350,42250,37
|
|
20230718,125700,1453511200,42300,42250,42300,42250,14
|
|
20230718,125600,1452919500,42250,42250,42350,42250,162
|
|
20230718,125500,1446069450,42250,42250,42250,42250,10
|
|
20230718,125400,1445646950,42250,42250,42300,42250,39
|
|
20230718,125300,1443998550,42350,42300,42350,42250,92
|
|
20230718,125200,1440105750,42300,42300,42300,42300,11
|
|
20230718,125100,1439640450,42300,42300,42300,42300,28
|
|
20230718,125000,1438456050,42300,42300,42300,42300,63
|
|
20230718,124900,1435791150,42250,42300,42300,42250,74
|
|
20230718,124800,1432663900,42300,42300,42300,42300,21
|
|
20230718,124700,1431775600,42300,42300,42300,42250,30
|
|
20230718,124600,1430506700,42300,42300,42300,42250,19
|
|
20230718,124500,1429703250,42300,42300,42350,42250,274
|
|
20230718,124400,1418114850,42250,42200,42300,42200,61
|
|
20230718,124300,1415538950,42250,42250,42250,42250,7
|
|
20230718,124200,1415243200,42250,42250,42250,42250,66
|
|
20230718,124100,1412454700,42250,42250,42250,42250,10
|
|
20230718,124000,1412032200,42250,42250,42250,42250,42
|
|
20230718,123900,1410257700,42300,42200,42300,42200,20
|
|
20230718,123800,1409413150,42200,42250,42250,42200,282
|
|
20230718,123700,1397500850,42250,42250,42300,42200,164
|
|
20230718,123600,1390573250,42250,42250,42250,42250,128
|
|
20230718,123500,1385165250,42250,42250,42250,42250,197
|
|
20230718,123400,1376842000,42250,42300,42300,42250,48
|
|
20230718,123300,1374812650,42300,42300,42350,42300,64
|
|
20230718,123200,1372104900,42250,42300,42300,42250,71
|
|
20230718,123100,1369102150,42250,42300,42350,42250,211
|
|
20230718,123000,1360177300,42250,42300,42300,42250,297
|
|
20230718,122900,1347614450,42300,42300,42300,42300,251
|
|
20230718,122800,1336997150,42350,42300,42350,42300,72
|
|
20230718,122700,1333951050,42350,42350,42350,42300,315
|
|
20230718,122600,1320611500,42400,42350,42400,42350,39
|
|
20230718,122500,1318959800,42350,42350,42350,42350,12
|
|
20230718,122400,1318451600,42400,42400,42400,42400,56
|
|
20230718,122300,1316077200,42550,42350,42550,42350,50
|
|
20230718,122200,1313956700,42400,42400,42400,42400,86
|
|
20230718,122100,1310310300,42400,42350,42400,42350,35
|
|
20230718,122000,1308827350,42350,42350,42350,42350,83
|
|
20230718,121900,1305312300,42350,42350,42350,42300,26
|
|
20230718,121800,1304211800,42350,42300,42350,42300,67
|
|
20230718,121700,1301374900,42300,42300,42300,42300,46
|
|
20230718,121600,1299429100,42350,42400,42400,42350,73
|
|
20230718,121500,1296337050,42350,42350,42400,42350,47
|
|
20230718,121400,1294346350,42350,42350,42400,42350,15
|
|
20230718,121300,1293711050,42350,42350,42350,42350,62
|
|
20230718,121200,1291085350,42350,42350,42350,42350,36
|
|
20230718,121100,1289560750,42350,42400,42400,42350,34
|
|
20230718,121000,1288120350,42400,42350,42400,42350,185
|
|
20230718,120900,1280279900,42350,42350,42350,42350,18
|
|
20230718,120800,1279517600,42350,42350,42350,42350,53
|
|
20230718,120700,1277273050,42350,42350,42350,42350,49
|
|
20230718,120600,1275197900,42350,42350,42350,42350,47
|
|
20230718,120500,1273207450,42350,42350,42350,42350,22
|
|
20230718,120400,1272275750,42350,42450,42450,42350,31
|
|
20230718,120300,1270962800,42350,42400,42450,42350,479
|
|
20230718,120200,1250671700,42400,42400,42400,42400,413
|
|
20230718,120100,1233160500,42350,42350,42350,42350,37
|
|
20230718,120000,1231593550,42400,42400,42400,42400,27
|
|
20230718,115900,1230448750,42400,42450,42500,42400,369
|
|
20230718,115800,1214791100,42450,42450,42450,42450,10
|
|
20230718,115700,1214366600,42400,42500,42700,42400,61
|
|
20230718,115600,1211775000,42400,42350,42450,42350,405
|
|
20230718,115500,1194596850,42350,42400,42400,42350,133
|
|
20230718,115400,1188960050,42450,42400,42450,42350,274
|
|
20230718,115300,1177350000,42400,42450,42450,42400,553
|
|
20230718,115200,1153901800,42400,42450,42450,42400,683
|
|
20230718,115100,1124908750,42450,42500,42500,42450,429
|
|
20230718,115000,1106676800,42500,42550,42550,42500,56
|
|
20230718,114900,1104296750,42500,42500,42500,42500,15
|
|
20230718,114800,1103659250,42500,42500,42550,42500,68
|
|
20230718,114700,1100768750,42550,42500,42550,42500,46
|
|
20230718,114600,1098813450,42550,42550,42550,42500,35
|
|
20230718,114500,1097324950,42500,42500,42550,42500,74
|
|
20230718,114400,1094178450,42550,42500,42550,42500,14
|
|
20230718,114300,1093583350,42500,42500,42600,42500,49
|
|
20230718,114200,1091500150,42500,42550,42550,42500,193
|
|
20230718,114100,1083291400,42550,42550,42550,42550,77
|
|
20230718,114000,1080015050,42600,42600,42600,42600,1
|
|
20230718,113900,1079972450,42550,42600,42600,42550,36
|
|
20230718,113800,1078440600,42700,42550,42700,42550,57
|
|
20230718,113700,1076013750,42600,42550,42600,42550,12
|
|
20230718,113600,1075502650,42550,42550,42750,42550,50
|
|
20230718,113500,1073372850,42750,42550,42750,42550,59
|
|
20230718,113400,1070859500,42550,42550,42600,42550,55
|
|
20230718,113300,1068519000,42500,42550,42550,42500,221
|
|
20230718,113200,1059125100,42500,42550,42550,42500,71
|
|
20230718,113100,1056106050,42500,42550,42550,42500,107
|
|
20230718,113000,1051556150,42500,42500,42550,42500,85
|
|
20230718,112900,1047943550,42600,42600,42600,42550,61
|
|
20230718,112800,1045346450,42550,42550,42550,42550,74
|
|
20230718,112700,1042197750,42550,42550,42550,42550,77
|
|
20230718,112600,1038921400,42600,42600,42600,42600,104
|
|
20230718,112500,1034491000,42600,42600,42650,42600,55
|
|
20230718,112400,1032147500,42650,42550,42650,42550,157
|
|
20230718,112300,1025457450,42550,42550,42600,42550,669
|
|
20230718,112200,996991300,42550,42550,42550,42550,40
|
|
20230718,112100,995289300,42550,42550,42600,42550,61
|
|
20230718,112000,992691850,42550,42550,42550,42550,55
|
|
20230718,111900,990351600,42600,42600,42600,42550,39
|
|
20230718,111800,988690600,42600,42600,42600,42550,77
|
|
20230718,111700,985412950,42600,42600,42600,42600,106
|
|
20230718,111600,980897350,42600,42650,42650,42600,342
|
|
20230718,111500,966320400,42700,42650,42700,42650,278
|
|
20230718,111400,954460700,42650,42600,42650,42600,233
|
|
20230718,111300,944528500,42600,42600,42600,42600,277
|
|
20230718,111200,932728300,42600,42600,42600,42600,23
|
|
20230718,111100,931748500,42650,42600,42650,42600,220
|
|
20230718,111000,922375950,42600,42600,42600,42550,199
|
|
20230718,110900,913898600,42600,42650,42650,42600,206
|
|
20230718,110800,905122950,42600,42600,42600,42600,165
|
|
20230718,110700,898093950,42600,42700,42700,42600,387
|
|
20230718,110600,881589350,42650,42650,42700,42650,94
|
|
20230718,110500,877579650,42650,42700,42700,42650,123
|
|
20230718,110400,872328200,42650,42700,42700,42650,227
|
|
20230718,110300,862635550,42700,42700,42750,42700,61
|
|
20230718,110200,860029300,42700,42650,42700,42650,134
|
|
20230718,110100,854310400,42650,42650,42700,42650,16
|
|
20230718,110000,853627950,42650,42600,42650,42600,353
|
|
20230718,105900,838575000,42600,42600,42600,42600,40
|
|
20230718,105800,836871000,42600,42700,42700,42600,556
|
|
20230718,105700,813147200,42700,42700,42700,42700,56
|
|
20230718,105600,810756000,42750,42800,42800,42750,822
|
|
20230718,105500,775601600,42800,42800,42800,42800,171
|
|
20230718,105400,768282800,42800,42800,42800,42800,29
|
|
20230718,105300,767041600,42800,42800,42800,42800,51
|
|
20230718,105200,764858800,42800,42850,42850,42800,132
|
|
20230718,105100,759203100,42850,42850,42900,42850,278
|
|
20230718,105000,747290750,42850,42850,42850,42850,12
|
|
20230718,104900,746776550,42850,42850,42850,42850,38
|
|
20230718,104800,745148250,42850,42850,42850,42850,55
|
|
20230718,104700,742791500,42900,42900,42900,42900,103
|
|
20230718,104600,738372800,42900,42900,42900,42900,58
|
|
20230718,104500,735884600,42900,42900,42900,42900,210
|
|
20230718,104400,726875600,42900,42900,42900,42900,82
|
|
20230718,104300,723357800,42950,42950,42950,42950,291
|
|
20230718,104200,710859350,42950,42950,43000,42950,40
|
|
20230718,104100,709141250,42950,42950,42950,42950,101
|
|
20230718,104000,704803300,43000,43000,43000,43000,312
|
|
20230718,103900,691387300,43000,43000,43050,43000,35
|
|
20230718,103800,689882250,43000,43000,43000,43000,19
|
|
20230718,103700,689065250,43000,43000,43000,43000,1
|
|
20230718,103600,689022250,43050,43050,43050,43050,73
|
|
20230718,103500,685879600,43050,43050,43050,43050,12
|
|
20230718,103400,685363000,43100,43100,43100,43100,1
|
|
20230718,103300,685319900,43050,43000,43050,43000,46
|
|
20230718,103200,683339850,43050,42950,43050,42950,152
|
|
20230718,103100,676802900,43000,42950,43000,42950,40
|
|
20230718,103000,675083000,43000,43000,43050,43000,385
|
|
20230718,102900,658527950,43000,43050,43050,43000,38
|
|
20230718,102800,656892300,43050,43050,43050,43050,22
|
|
20230718,102700,655945200,43050,43000,43100,43000,146
|
|
20230718,102600,649664150,42950,42950,42950,42900,94
|
|
20230718,102500,645628150,42900,42950,42950,42900,60
|
|
20230718,102400,643052400,42900,42900,42900,42900,11
|
|
20230718,102300,642580500,42900,43100,43100,42900,822
|
|
20230718,102200,607267600,43100,43100,43100,43100,94
|
|
20230718,102100,603216200,43200,43200,43200,43200,0
|
|
20230718,102000,603216200,43200,43000,43200,43000,206
|
|
20230718,101900,594320950,43000,43100,43100,43000,151
|
|
20230718,101800,587822050,43100,43000,43100,43000,378
|
|
20230718,101700,571551600,43000,43050,43050,43000,146
|
|
20230718,101600,565266450,43050,43050,43050,43050,15
|
|
20230718,101500,564620700,43050,43050,43050,43050,31
|
|
20230718,101400,563286150,43100,43100,43100,43050,11
|
|
20230718,101300,562812300,43150,43050,43150,43050,146
|
|
20230718,101200,556520200,43050,43050,43050,43050,18
|
|
20230718,101100,555745300,43050,43200,43200,43000,2601
|
|
20230718,101000,443842900,43150,43200,43250,43150,38
|
|
20230718,100900,442201000,43200,43250,43250,43200,31
|
|
20230718,100800,440860400,43150,43150,43150,43150,200
|
|
20230718,100700,432230400,43100,43100,43100,43100,26
|
|
20230718,100600,431109800,43100,43100,43150,43100,11
|
|
20230718,100500,430635650,43150,43100,43150,43100,132
|
|
20230718,100400,424945050,43050,43100,43100,43050,15
|
|
20230718,100300,424299250,43100,43150,43150,43100,700
|
|
20230718,100200,394128450,43150,43150,43300,43150,810
|
|
20230718,100100,359165800,43100,43100,43100,43100,22
|
|
20230718,100000,358217600,43100,43100,43100,43100,3
|
|
20230718,095900,358088300,43100,43100,43100,43100,0
|
|
20230718,095800,358088300,43100,43100,43100,43100,7
|
|
20230718,095700,357786600,43100,43100,43100,43100,261
|
|
20230718,095600,346537500,43100,43100,43100,43100,0
|
|
20230718,095500,346537500,43100,43100,43150,43100,42
|
|
20230718,095400,344726300,43150,43100,43150,43100,153
|
|
20230718,095300,338125600,43100,43100,43100,43100,2
|
|
20230718,095200,338039400,43150,43150,43150,43150,438
|
|
20230718,095100,319139700,43200,43250,43250,43200,436
|
|
20230718,095000,300298500,43250,43250,43250,43250,0
|
|
20230718,094900,300298500,43250,43300,43300,43250,108
|
|
20230718,094800,295623200,43300,43300,43300,43300,0
|
|
20230718,094700,295623200,43300,43300,43300,43300,27
|
|
20230718,094600,294454100,43300,43300,43300,43300,0
|
|
20230718,094500,294454100,43300,43300,43300,43300,10
|
|
20230718,094400,294021100,43300,43300,43300,43300,15
|
|
20230718,094300,293371600,43350,43350,43350,43350,1
|
|
20230718,094200,293328250,43300,43300,43300,43300,125
|
|
20230718,094100,287915750,43300,43450,43500,43300,944
|
|
20230718,094000,246980550,43500,43500,43500,43500,352
|
|
20230718,093900,231668550,43550,43550,43550,43550,180
|
|
20230718,093800,223829550,43550,43550,43550,43550,161
|
|
20230718,093700,216818000,43550,43550,43550,43550,50
|
|
20230718,093600,214640500,43550,43550,43550,43550,1
|
|
20230718,093500,214596950,43550,43550,43550,43550,15
|
|
20230718,093400,213943700,43550,43550,43550,43550,1
|
|
20230718,093300,213900150,43550,43550,43550,43550,83
|
|
20230718,093200,210285500,43550,43550,43550,43550,400
|
|
20230718,093100,192865500,43600,43600,43600,43550,44
|
|
20230718,093000,190947850,43600,43500,43600,43500,653
|
|
20230718,092900,162524050,43500,43500,43500,43500,56
|
|
20230718,092800,160088050,43500,43550,43550,43500,100
|
|
20230718,092700,155734450,43550,43600,43600,43550,1166
|
|
20230718,092600,104915250,43650,43650,43650,43650,0
|
|
20230718,092500,104915250,43650,43650,43650,43650,0
|
|
20230718,092400,104915250,43650,43650,43650,43650,294
|
|
20230718,092300,92082150,43650,43650,43650,43650,0
|
|
20230718,092200,92082150,43650,43700,43700,43650,34
|
|
20230718,092100,90598000,43750,43750,43750,43750,0
|
|
20230718,092000,90598000,43750,43700,43750,43650,142
|
|
20230718,091900,84392000,43700,43700,43700,43700,1
|
|
20230718,091800,84348300,43750,43750,43750,43750,1
|
|
20230718,091700,84304550,43700,43700,43700,43700,148
|
|
20230718,091600,77836950,43750,43750,43750,43750,2
|
|
20230718,091500,77749450,43750,43700,43750,43700,79
|
|
20230718,091400,74297000,43700,43700,43700,43700,155
|
|
20230718,091300,67523500,43700,43700,43700,43700,100
|
|
20230718,091200,63153500,43700,43650,43700,43650,439
|
|
20230718,091100,43969300,43700,43700,43700,43700,1
|
|
20230718,091000,43925600,43650,43700,43700,43650,101
|
|
20230718,090900,39516900,43700,43650,43700,43650,3
|
|
20230718,090800,39385900,43650,43650,43650,43650,42
|
|
20230718,090700,37552600,43700,43700,43700,43700,0
|
|
20230718,090600,37552600,43700,43700,43700,43700,0
|
|
20230718,090500,37552600,43700,43650,43700,43650,366
|
|
20230718,090400,21569550,43650,43700,43700,43650,343
|
|
20230718,090300,6597550,43650,43650,43650,43650,14
|
|
20230718,090200,5986450,43650,43650,43650,43650,14
|
|
20230718,090100,5375350,43700,43700,43700,43700,28
|
|
20230718,090000,4151750,43750,43700,43750,43700,95
|