576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183300,9633155150,29350,29350,29350,29350,8094
|
|
20230714,183200,9633155150,29350,29350,29350,29350,0
|
|
20230714,183100,9633155150,29350,29350,29350,29350,0
|
|
20230714,183000,9633155150,29350,29350,29350,29350,0
|
|
20230714,182900,9633155150,29350,29350,29350,29350,0
|
|
20230714,182800,9633155150,29350,29350,29350,29350,0
|
|
20230714,182700,9633155150,29350,29350,29350,29350,0
|
|
20230714,182600,9633155150,29350,29350,29350,29350,0
|
|
20230714,182500,9633155150,29350,29350,29350,29350,0
|
|
20230714,182400,9633155150,29350,29350,29350,29350,0
|
|
20230714,182300,9633155150,29350,29350,29350,29350,0
|
|
20230714,182200,9633155150,29350,29350,29350,29350,0
|
|
20230714,182100,9633155150,29350,29350,29350,29350,0
|
|
20230714,182000,9633155150,29350,29350,29350,29350,0
|
|
20230714,181900,9633155150,29350,29350,29350,29350,0
|
|
20230714,181800,9633155150,29350,29350,29350,29350,0
|
|
20230714,181700,9633155150,29350,29350,29350,29350,0
|
|
20230714,181600,9633155150,29350,29350,29350,29350,0
|
|
20230714,181500,9633155150,29350,29350,29350,29350,0
|
|
20230714,181400,9633155150,29350,29350,29350,29350,0
|
|
20230714,181300,9633155150,29350,29350,29350,29350,0
|
|
20230714,181200,9633155150,29350,29350,29350,29350,0
|
|
20230714,181100,9633155150,29350,29350,29350,29350,0
|
|
20230714,181000,9633155150,29350,29350,29350,29350,0
|
|
20230714,180900,9633155150,29350,29350,29350,29350,0
|
|
20230714,180800,9633155150,29350,29350,29350,29350,0
|
|
20230714,180700,9633155150,29350,29350,29350,29350,0
|
|
20230714,180600,9633155150,29350,29350,29350,29350,0
|
|
20230714,180500,9633155150,29350,29350,29350,29350,0
|
|
20230714,180400,9633155150,29350,29350,29350,29350,0
|
|
20230714,180300,9633155150,29350,29350,29350,29350,8094
|
|
20230714,180200,9633155150,29350,29350,29350,29350,0
|
|
20230714,180100,9633155150,29350,29350,29350,29350,0
|
|
20230714,180000,9633155150,29350,29350,29350,29350,0
|
|
20230714,175900,9633155150,29350,29350,29350,29350,0
|
|
20230714,175800,9633155150,29350,29350,29350,29350,0
|
|
20230714,175700,9633155150,29350,29350,29350,29350,0
|
|
20230714,175600,9633155150,29350,29350,29350,29350,0
|
|
20230714,175500,9633155150,29350,29350,29350,29350,0
|
|
20230714,175400,9633155150,29350,29350,29350,29350,0
|
|
20230714,175300,9633155150,29350,29350,29350,29350,0
|
|
20230714,175200,9633155150,29350,29350,29350,29350,0
|
|
20230714,175100,9633155150,29350,29350,29350,29350,0
|
|
20230714,175000,9633155150,29350,29350,29350,29350,0
|
|
20230714,174900,9633155150,29350,29350,29350,29350,0
|
|
20230714,174800,9633155150,29350,29350,29350,29350,0
|
|
20230714,174700,9633155150,29350,29350,29350,29350,0
|
|
20230714,174600,9633155150,29350,29350,29350,29350,0
|
|
20230714,174500,9633155150,29350,29350,29350,29350,0
|
|
20230714,174400,9633155150,29350,29350,29350,29350,0
|
|
20230714,174300,9633155150,29350,29350,29350,29350,0
|
|
20230714,174200,9633155150,29350,29350,29350,29350,0
|
|
20230714,174100,9633155150,29350,29350,29350,29350,0
|
|
20230714,174000,9633155150,29350,29350,29350,29350,0
|
|
20230714,173900,9633155150,29350,29350,29350,29350,0
|
|
20230714,173800,9633155150,29350,29350,29350,29350,0
|
|
20230714,173700,9633155150,29350,29350,29350,29350,0
|
|
20230714,173600,9633155150,29350,29350,29350,29350,0
|
|
20230714,173500,9633155150,29350,29350,29350,29350,0
|
|
20230714,173400,9633155150,29350,29350,29350,29350,0
|
|
20230714,173300,9633155150,29350,29350,29350,29350,8094
|
|
20230714,173200,9633155150,29350,29350,29350,29350,0
|
|
20230714,173100,9633155150,29350,29350,29350,29350,0
|
|
20230714,173000,9633155150,29350,29350,29350,29350,0
|
|
20230714,172900,9633155150,29350,29350,29350,29350,0
|
|
20230714,172800,9633155150,29350,29350,29350,29350,0
|
|
20230714,172700,9633155150,29350,29350,29350,29350,0
|
|
20230714,172600,9633155150,29350,29350,29350,29350,0
|
|
20230714,172500,9633155150,29350,29350,29350,29350,0
|
|
20230714,172400,9633155150,29350,29350,29350,29350,0
|
|
20230714,172300,9633155150,29350,29350,29350,29350,0
|
|
20230714,172200,9633155150,29350,29350,29350,29350,0
|
|
20230714,172100,9633155150,29350,29350,29350,29350,0
|
|
20230714,172000,9633155150,29350,29350,29350,29350,0
|
|
20230714,171900,9633155150,29350,29350,29350,29350,0
|
|
20230714,171800,9633155150,29350,29350,29350,29350,0
|
|
20230714,171700,9633155150,29350,29350,29350,29350,0
|
|
20230714,171600,9633155150,29350,29350,29350,29350,0
|
|
20230714,171500,9633155150,29350,29350,29350,29350,0
|
|
20230714,171400,9633155150,29350,29350,29350,29350,0
|
|
20230714,171300,9633155150,29350,29350,29350,29350,0
|
|
20230714,171200,9633155150,29350,29350,29350,29350,0
|
|
20230714,171100,9633155150,29350,29350,29350,29350,0
|
|
20230714,171000,9633155150,29350,29350,29350,29350,0
|
|
20230714,170900,9633155150,29350,29350,29350,29350,0
|
|
20230714,170800,9633155150,29350,29350,29350,29350,0
|
|
20230714,170700,9633155150,29350,29350,29350,29350,0
|
|
20230714,170600,9633155150,29350,29350,29350,29350,0
|
|
20230714,170500,9633155150,29350,29350,29350,29350,0
|
|
20230714,170400,9633155150,29350,29350,29350,29350,0
|
|
20230714,170300,9633155150,29350,29350,29350,29350,8094
|
|
20230714,170200,9633155150,29350,29350,29350,29350,0
|
|
20230714,170100,9633155150,29350,29350,29350,29350,0
|
|
20230714,170000,9633155150,29350,29350,29350,29350,0
|
|
20230714,165900,9633155150,29350,29350,29350,29350,0
|
|
20230714,165800,9633155150,29350,29350,29350,29350,0
|
|
20230714,165700,9633155150,29350,29350,29350,29350,0
|
|
20230714,165600,9633155150,29350,29350,29350,29350,0
|
|
20230714,165500,9633155150,29350,29350,29350,29350,0
|
|
20230714,165400,9633155150,29350,29350,29350,29350,0
|
|
20230714,165300,9633155150,29350,29350,29350,29350,0
|
|
20230714,165200,9633155150,29350,29350,29350,29350,0
|
|
20230714,165100,9633155150,29350,29350,29350,29350,0
|
|
20230714,165000,9633155150,29350,29350,29350,29350,0
|
|
20230714,164900,9633155150,29350,29350,29350,29350,0
|
|
20230714,164800,9633155150,29350,29350,29350,29350,0
|
|
20230714,164700,9633155150,29350,29350,29350,29350,0
|
|
20230714,164600,9633155150,29350,29350,29350,29350,0
|
|
20230714,164500,9633155150,29350,29350,29350,29350,0
|
|
20230714,164400,9633155150,29350,29350,29350,29350,0
|
|
20230714,164300,9633155150,29350,29350,29350,29350,0
|
|
20230714,164200,9633155150,29350,29350,29350,29350,0
|
|
20230714,164100,9633155150,29350,29350,29350,29350,0
|
|
20230714,164000,9633155150,29350,29350,29350,29350,0
|
|
20230714,163900,9633155150,29350,29350,29350,29350,0
|
|
20230714,163800,9633155150,29350,29350,29350,29350,0
|
|
20230714,163700,9633155150,29350,29350,29350,29350,0
|
|
20230714,163600,9633155150,29350,29350,29350,29350,0
|
|
20230714,163500,9633155150,29350,29350,29350,29350,0
|
|
20230714,163400,9633155150,29350,29350,29350,29350,0
|
|
20230714,163300,9633155150,29350,29350,29350,29350,8094
|
|
20230714,163200,9633155150,29350,29350,29350,29350,0
|
|
20230714,163100,9633155150,29350,29350,29350,29350,0
|
|
20230714,163000,9633155150,29350,29350,29350,29350,0
|
|
20230714,162900,9633155150,29350,29350,29350,29350,0
|
|
20230714,162800,9633155150,29350,29350,29350,29350,0
|
|
20230714,162700,9633155150,29350,29350,29350,29350,0
|
|
20230714,162600,9633155150,29350,29350,29350,29350,0
|
|
20230714,162500,9633155150,29350,29350,29350,29350,0
|
|
20230714,162400,9633155150,29350,29350,29350,29350,0
|
|
20230714,162300,9633155150,29350,29350,29350,29350,0
|
|
20230714,162200,9633155150,29350,29350,29350,29350,0
|
|
20230714,162100,9633155150,29350,29350,29350,29350,0
|
|
20230714,162000,9633155150,29350,29350,29350,29350,0
|
|
20230714,161900,9633155150,29350,29350,29350,29350,0
|
|
20230714,161800,9633155150,29350,29350,29350,29350,0
|
|
20230714,161700,9633155150,29350,29350,29350,29350,0
|
|
20230714,161600,9633155150,29350,29350,29350,29350,0
|
|
20230714,161500,9633155150,29350,29350,29350,29350,0
|
|
20230714,161400,9633155150,29350,29350,29350,29350,0
|
|
20230714,161300,9633155150,29350,29350,29350,29350,0
|
|
20230714,161200,9633155150,29350,29350,29350,29350,0
|
|
20230714,161100,9633155150,29350,29350,29350,29350,0
|
|
20230714,161000,9633155150,29350,29350,29350,29350,0
|
|
20230714,160900,9633155150,29350,29350,29350,29350,0
|
|
20230714,160800,9633155150,29350,29350,29350,29350,0
|
|
20230714,160700,9633155150,29350,29350,29350,29350,0
|
|
20230714,160600,9633155150,29350,29350,29350,29350,0
|
|
20230714,160500,9633155150,29350,29350,29350,29350,0
|
|
20230714,160400,9633155150,29350,29350,29350,29350,0
|
|
20230714,160300,9633155150,29350,29350,29350,29350,8094
|
|
20230714,160200,9633155150,29350,29350,29350,29350,0
|
|
20230714,160100,9633155150,29350,29350,29350,29350,0
|
|
20230714,160000,9633155150,29350,29350,29350,29350,0
|
|
20230714,155900,9633155150,29350,29350,29350,29350,0
|
|
20230714,155800,9633155150,29350,29350,29350,29350,0
|
|
20230714,155700,9633155150,29350,29350,29350,29350,0
|
|
20230714,155600,9633155150,29350,29350,29350,29350,0
|
|
20230714,155500,9633155150,29350,29350,29350,29350,0
|
|
20230714,155400,9633155150,29350,29350,29350,29350,0
|
|
20230714,155300,9633155150,29350,29350,29350,29350,0
|
|
20230714,155200,9633155150,29350,29350,29350,29350,0
|
|
20230714,155100,9633155150,29350,29350,29350,29350,0
|
|
20230714,155000,9633155150,29350,29350,29350,29350,0
|
|
20230714,154900,9633155150,29350,29350,29350,29350,0
|
|
20230714,154800,9633155150,29350,29350,29350,29350,0
|
|
20230714,154700,9633155150,29350,29350,29350,29350,0
|
|
20230714,154600,9633155150,29350,29350,29350,29350,0
|
|
20230714,154500,9633155150,29350,29350,29350,29350,0
|
|
20230714,154400,9633155150,29350,29350,29350,29350,0
|
|
20230714,154300,9633155150,29350,29350,29350,29350,0
|
|
20230714,154200,9633155150,29350,29350,29350,29350,0
|
|
20230714,154100,9633155150,29350,29350,29350,29350,0
|
|
20230714,154000,9633155150,29350,29350,29350,29350,0
|
|
20230714,153900,9633155150,29350,29350,29350,29350,0
|
|
20230714,153800,9633155150,29350,29350,29350,29350,0
|
|
20230714,153700,9633155150,29350,29350,29350,29350,0
|
|
20230714,153600,9633155150,29350,29350,29350,29350,0
|
|
20230714,153500,9633155150,29350,29350,29350,29350,0
|
|
20230714,153400,9633155150,29350,29350,29350,29350,0
|
|
20230714,153300,9633155150,29350,29350,29350,29350,8094
|
|
20230714,153200,9633155150,29350,29350,29350,29350,0
|
|
20230714,153100,9633155150,29350,29350,29350,29350,0
|
|
20230714,153000,9633155150,29350,29350,29350,29350,8094
|
|
20230714,152900,9395596250,29300,29300,29300,29300,0
|
|
20230714,152800,9395596250,29300,29300,29300,29300,0
|
|
20230714,152700,9395596250,29300,29300,29300,29300,0
|
|
20230714,152600,9395596250,29300,29300,29300,29300,0
|
|
20230714,152500,9395596250,29300,29300,29300,29300,0
|
|
20230714,152400,9395596250,29300,29300,29300,29300,0
|
|
20230714,152300,9395596250,29300,29300,29300,29300,0
|
|
20230714,152200,9395596250,29300,29300,29300,29300,0
|
|
20230714,152100,9395596250,29300,29300,29300,29300,0
|
|
20230714,152000,9395596250,29300,29300,29300,29300,0
|
|
20230714,151900,9395596250,29300,29150,29300,29150,1051
|
|
20230714,151800,9364893950,29200,29100,29200,29100,347
|
|
20230714,151700,9354780050,29100,29200,29200,29100,624
|
|
20230714,151600,9336575900,29200,29200,29200,29150,153
|
|
20230714,151500,9332113150,29150,29150,29200,29100,660
|
|
20230714,151400,9312874950,29150,29150,29150,29100,509
|
|
20230714,151300,9298046600,29150,29100,29150,29100,517
|
|
20230714,151200,9282988400,29100,29100,29150,29100,368
|
|
20230714,151100,9272270850,29100,29100,29150,29100,351
|
|
20230714,151000,9262049450,29150,29100,29150,29100,654
|
|
20230714,150900,9243001800,29100,29150,29200,29100,1013
|
|
20230714,150800,9213456150,29150,29200,29200,29150,573
|
|
20230714,150700,9196736950,29200,29150,29200,29150,805
|
|
20230714,150600,9173260750,29150,29200,29200,29150,626
|
|
20230714,150500,9155003450,29150,29200,29250,29150,439
|
|
20230714,150400,9142191250,29200,29200,29250,29150,776
|
|
20230714,150300,9119545900,29200,29300,29300,29200,287
|
|
20230714,150200,9111151750,29300,29300,29300,29250,199
|
|
20230714,150100,9105322750,29300,29300,29300,29200,622
|
|
20230714,150000,9087122450,29250,29350,29350,29250,448
|
|
20230714,145900,9074010050,29300,29350,29350,29300,815
|
|
20230714,145800,9050122650,29300,29350,29400,29300,710
|
|
20230714,145700,9029276350,29350,29350,29400,29350,147
|
|
20230714,145600,9024955450,29350,29450,29450,29350,900
|
|
20230714,145500,8998494950,29450,29450,29450,29400,407
|
|
20230714,145400,8986526950,29400,29400,29450,29400,141
|
|
20230714,145300,8982376950,29400,29450,29450,29400,148
|
|
20230714,145200,8978020200,29450,29450,29450,29400,154
|
|
20230714,145100,8973486750,29350,29350,29450,29350,215
|
|
20230714,145000,8967165800,29400,29400,29450,29350,518
|
|
20230714,144900,8951934900,29400,29400,29500,29400,781
|
|
20230714,144800,8928907450,29450,29450,29450,29350,170
|
|
20230714,144700,8923903000,29400,29450,29450,29350,364
|
|
20230714,144600,8913199800,29350,29450,29500,29350,822
|
|
20230714,144500,8889000100,29400,29400,29400,29350,267
|
|
20230714,144400,8881150950,29350,29400,29400,29350,399
|
|
20230714,144300,8869421600,29350,29350,29450,29350,129
|
|
20230714,144200,8865631950,29400,29350,29450,29350,413
|
|
20230714,144100,8853480350,29400,29450,29450,29350,211
|
|
20230714,144000,8847278700,29400,29350,29450,29350,255
|
|
20230714,143900,8839783350,29400,29350,29400,29350,250
|
|
20230714,143800,8832435500,29400,29400,29400,29350,187
|
|
20230714,143700,8826938300,29400,29400,29450,29350,119
|
|
20230714,143600,8823439250,29400,29350,29450,29350,1113
|
|
20230714,143500,8790754150,29350,29400,29400,29350,190
|
|
20230714,143400,8785169400,29400,29400,29400,29350,148
|
|
20230714,143300,8780818800,29350,29400,29450,29350,793
|
|
20230714,143200,8757479550,29400,29350,29450,29350,240
|
|
20230714,143100,8750422400,29400,29300,29400,29300,330
|
|
20230714,143000,8740732250,29300,29350,29400,29300,220
|
|
20230714,142900,8734275800,29300,29300,29350,29300,125
|
|
20230714,142800,8730608550,29300,29300,29350,29300,236
|
|
20230714,142700,8723682550,29300,29300,29350,29300,216
|
|
20230714,142600,8717345350,29350,29350,29400,29300,145
|
|
20230714,142500,8713088000,29350,29250,29400,29250,505
|
|
20230714,142400,8698268550,29250,29300,29350,29250,154
|
|
20230714,142300,8693750600,29300,29250,29350,29250,106
|
|
20230714,142200,8690644300,29300,29300,29300,29250,201
|
|
20230714,142100,8684757400,29300,29200,29300,29200,102
|
|
20230714,142000,8681773050,29200,29150,29200,29050,1331
|
|
20230714,141900,8642953750,29150,29100,29200,29050,730
|
|
20230714,141800,8621699400,29050,29250,29300,29000,3450
|
|
20230714,141700,8521204500,29250,29250,29300,29250,414
|
|
20230714,141600,8509086800,29300,29250,29300,29250,765
|
|
20230714,141500,8486704900,29300,29300,29300,29250,144
|
|
20230714,141400,8482486250,29250,29300,29350,29250,417
|
|
20230714,141300,8470256850,29350,29300,29350,29300,435
|
|
20230714,141200,8457506050,29350,29300,29350,29300,608
|
|
20230714,141100,8439690150,29300,29300,29350,29300,224
|
|
20230714,141000,8433119150,29300,29300,29400,29300,157
|
|
20230714,140900,8428511600,29300,29350,29350,29300,148
|
|
20230714,140800,8424171850,29350,29400,29400,29350,607
|
|
20230714,140700,8406343850,29400,29350,29400,29350,52
|
|
20230714,140600,8404816600,29350,29400,29400,29350,153
|
|
20230714,140500,8400320700,29350,29300,29400,29300,206
|
|
20230714,140400,8394276300,29400,29350,29400,29300,626
|
|
20230714,140300,8375904950,29300,29350,29400,29300,2134
|
|
20230714,140200,8313310200,29350,29350,29400,29350,267
|
|
20230714,140100,8305468450,29400,29400,29450,29400,3306
|
|
20230714,140000,8208269250,29450,29450,29450,29400,342
|
|
20230714,135900,8198211750,29450,29400,29450,29400,814
|
|
20230714,135800,8174277650,29450,29450,29500,29400,4194
|
|
20230714,135700,8050775450,29500,29500,29500,29450,234
|
|
20230714,135600,8043880600,29450,29500,29500,29450,408
|
|
20230714,135500,8031864350,29500,29400,29500,29400,124
|
|
20230714,135400,8028210500,29450,29450,29500,29450,878
|
|
20230714,135300,8002345550,29500,29450,29500,29450,346
|
|
20230714,135200,7992139900,29500,29550,29550,29450,93
|
|
20230714,135100,7989393950,29500,29450,29550,29450,186
|
|
20230714,135000,7983906900,29500,29500,29500,29450,213
|
|
20230714,134900,7977630500,29500,29500,29500,29450,142
|
|
20230714,134800,7973444300,29500,29450,29550,29450,764
|
|
20230714,134700,7950944050,29550,29450,29550,29450,185
|
|
20230714,134600,7945488800,29450,29500,29550,29450,739
|
|
20230714,134500,7923689300,29500,29500,29500,29450,54
|
|
20230714,134400,7922096400,29500,29500,29500,29450,94
|
|
20230714,134300,7919326350,29500,29500,29500,29450,175
|
|
20230714,134200,7914164650,29500,29500,29500,29450,447
|
|
20230714,134100,7900995100,29500,29500,29500,29450,339
|
|
20230714,134000,7891000100,29500,29500,29500,29450,134
|
|
20230714,133900,7887047650,29500,29500,29500,29450,349
|
|
20230714,133800,7876752250,29450,29500,29500,29450,252
|
|
20230714,133700,7869318850,29500,29450,29500,29450,376
|
|
20230714,133600,7858228150,29500,29450,29500,29400,265
|
|
20230714,133500,7850423300,29450,29450,29500,29400,1403
|
|
20230714,133400,7809132400,29450,29450,29500,29450,1138
|
|
20230714,133300,7775617050,29450,29500,29500,29450,907
|
|
20230714,133200,7748884750,29450,29500,29550,29450,966
|
|
20230714,133100,7720388550,29500,29550,29550,29500,176
|
|
20230714,133000,7715193650,29550,29600,29600,29500,179
|
|
20230714,132900,7709904800,29600,29550,29600,29550,315
|
|
20230714,132800,7700595350,29600,29550,29600,29550,173
|
|
20230714,132700,7695482100,29550,29600,29600,29500,62
|
|
20230714,132600,7693649050,29600,29550,29600,29550,547
|
|
20230714,132500,7677463800,29600,29500,29600,29500,851
|
|
20230714,132400,7652356800,29500,29450,29500,29450,549
|
|
20230714,132300,7636187450,29450,29550,29550,29450,1394
|
|
20230714,132200,7595106900,29500,29550,29550,29500,957
|
|
20230714,132100,7566858450,29550,29550,29600,29500,1243
|
|
20230714,132000,7530133650,29600,29600,29600,29550,170
|
|
20230714,131900,7525102300,29550,29600,29600,29550,215
|
|
20230714,131800,7518747000,29600,29600,29600,29550,278
|
|
20230714,131700,7510522850,29600,29550,29600,29500,1182
|
|
20230714,131600,7475591700,29600,29600,29600,29500,838
|
|
20230714,131500,7450827000,29600,29650,29650,29600,1423
|
|
20230714,131400,7408705850,29650,29650,29650,29600,192
|
|
20230714,131300,7403014950,29650,29650,29650,29600,1174
|
|
20230714,131200,7368253100,29650,29650,29700,29600,433
|
|
20230714,131100,7355411050,29700,29700,29700,29600,2366
|
|
20230714,131000,7285255450,29700,29650,29700,29650,952
|
|
20230714,130900,7257013300,29600,29700,29700,29600,2662
|
|
20230714,130800,7178056150,29750,29650,29750,29650,4815
|
|
20230714,130700,7035093650,29700,29600,29700,29550,5679
|
|
20230714,130600,6866841250,29600,29400,29600,29400,12369
|
|
20230714,130500,6502029600,29450,29400,29450,29400,273
|
|
20230714,130400,6493991000,29450,29450,29450,29400,87
|
|
20230714,130300,6491430950,29450,29400,29450,29400,161
|
|
20230714,130200,6486690500,29450,29400,29450,29400,203
|
|
20230714,130100,6480712250,29400,29450,29450,29400,184
|
|
20230714,130000,6475301650,29450,29450,29450,29400,388
|
|
20230714,125900,6463892850,29450,29400,29450,29400,166
|
|
20230714,125800,6459012150,29400,29400,29400,29400,606
|
|
20230714,125700,6441195750,29400,29400,29450,29400,1255
|
|
20230714,125600,6404286550,29400,29450,29450,29400,598
|
|
20230714,125500,6386701200,29400,29450,29450,29400,16
|
|
20230714,125400,6386230750,29450,29400,29450,29400,728
|
|
20230714,125300,6364824650,29450,29400,29450,29400,219
|
|
20230714,125200,6358383550,29450,29400,29450,29400,453
|
|
20230714,125100,6345062700,29400,29400,29450,29400,616
|
|
20230714,125000,6326933150,29400,29400,29450,29400,148
|
|
20230714,124900,6322581600,29450,29400,29450,29400,795
|
|
20230714,124800,6299169000,29400,29400,29450,29400,546
|
|
20230714,124700,6283101450,29450,29450,29450,29400,75
|
|
20230714,124600,6280895700,29400,29400,29450,29350,1246
|
|
20230714,124500,6244259950,29350,29350,29400,29300,1460
|
|
20230714,124400,6201408750,29350,29250,29350,29250,2807
|
|
20230714,124300,6119154000,29300,29300,29300,29250,204
|
|
20230714,124200,6113177300,29300,29250,29300,29250,2765
|
|
20230714,124100,6032175750,29300,29250,29300,29250,99
|
|
20230714,124000,6029275150,29250,29250,29300,29250,126
|
|
20230714,123900,6025587450,29300,29250,29300,29250,181
|
|
20230714,123800,6020284350,29300,29300,29300,29250,162
|
|
20230714,123700,6015538350,29300,29300,29300,29300,82
|
|
20230714,123600,6013135750,29300,29250,29300,29250,163
|
|
20230714,123500,6008361750,29300,29300,29300,29250,568
|
|
20230714,123400,5991725350,29250,29300,29300,29250,55
|
|
20230714,123300,5990114450,29300,29250,29300,29250,221
|
|
20230714,123200,5983639850,29250,29250,29300,29250,53
|
|
20230714,123100,5982089250,29200,29200,29300,29200,399
|
|
20230714,123000,5970421250,29200,29250,29300,29200,505
|
|
20230714,122900,5955648550,29250,29250,29250,29200,35
|
|
20230714,122800,5954625250,29250,29250,29250,29250,149
|
|
20230714,122700,5950267000,29250,29200,29250,29200,162
|
|
20230714,122600,5945529250,29250,29250,29250,29200,55
|
|
20230714,122500,5943921150,29250,29250,29300,29250,392
|
|
20230714,122400,5932450100,29300,29150,29300,29150,159
|
|
20230714,122300,5927793350,29300,29250,29300,29200,1417
|
|
20230714,122200,5886382050,29250,29250,29300,29250,173
|
|
20230714,122100,5881314500,29250,29200,29300,29200,366
|
|
20230714,122000,5870595500,29250,29250,29250,29250,46
|
|
20230714,121900,5869250000,29250,29250,29300,29250,487
|
|
20230714,121800,5855001150,29250,29200,29250,29200,215
|
|
20230714,121700,5848713150,29250,29250,29250,29250,7
|
|
20230714,121600,5848508400,29250,29250,29250,29250,235
|
|
20230714,121500,5841634650,29300,29250,29300,29250,99
|
|
20230714,121400,5838736850,29300,29250,29300,29250,500
|
|
20230714,121300,5824098050,29250,29250,29300,29250,220
|
|
20230714,121200,5817657950,29250,29250,29300,29250,883
|
|
20230714,121100,5791825400,29300,29300,29300,29300,134
|
|
20230714,121000,5787899200,29250,29300,29300,29250,188
|
|
20230714,120900,5782395000,29250,29250,29300,29250,151
|
|
20230714,120800,5777971000,29300,29250,29300,29250,133
|
|
20230714,120700,5774074650,29300,29300,29300,29250,220
|
|
20230714,120600,5767630650,29250,29300,29300,29250,189
|
|
20230714,120500,5762095000,29250,29300,29300,29250,113
|
|
20230714,120400,5758784250,29250,29300,29300,29250,102
|
|
20230714,120300,5755796150,29250,29300,29300,29250,80
|
|
20230714,120200,5753454150,29250,29250,29300,29250,160
|
|
20230714,120100,5748768650,29250,29250,29250,29250,131
|
|
20230714,120000,5744936900,29250,29250,29300,29250,613
|
|
20230714,115900,5727002150,29250,29250,29300,29250,640
|
|
20230714,115800,5708263250,29250,29250,29300,29250,164
|
|
20230714,115700,5703460900,29250,29250,29300,29250,704
|
|
20230714,115600,5682863850,29250,29250,29300,29250,671
|
|
20230714,115500,5663230250,29250,29300,29300,29250,1011
|
|
20230714,115400,5633610700,29250,29250,29300,29250,512
|
|
20230714,115300,5618610700,29250,29250,29300,29250,497
|
|
20230714,115200,5604066150,29300,29250,29300,29250,301
|
|
20230714,115100,5595250700,29250,29250,29300,29250,421
|
|
20230714,115000,5582936000,29300,29150,29350,29150,10292
|
|
20230714,114900,5281719600,29100,29100,29100,29100,80
|
|
20230714,114800,5279391600,29100,29050,29150,29050,180
|
|
20230714,114700,5274153050,29150,29100,29150,29050,464
|
|
20230714,114600,5260643100,29100,29100,29150,29050,92
|
|
20230714,114500,5257965200,29150,29000,29200,29000,957
|
|
20230714,114400,5230085550,29100,29050,29100,29000,379
|
|
20230714,114300,5219063400,29050,29050,29100,29050,159
|
|
20230714,114200,5214439200,29050,29000,29100,29000,326
|
|
20230714,114100,5204966950,29100,29050,29100,29000,241
|
|
20230714,114000,5197961350,29000,29000,29050,29000,121
|
|
20230714,113900,5194447150,29050,29000,29100,28950,479
|
|
20230714,113800,5180555100,29000,29000,29100,29000,203
|
|
20230714,113700,5174659100,29000,29000,29050,29000,272
|
|
20230714,113600,5166763900,29000,29000,29050,29000,36
|
|
20230714,113500,5165718800,29050,28950,29100,28950,179
|
|
20230714,113400,5160532150,29100,29000,29100,28950,563
|
|
20230714,113300,5144199000,29000,29100,29100,29000,106
|
|
20230714,113200,5141120150,29050,29050,29100,28950,986
|
|
20230714,113100,5112525650,29050,29050,29100,29050,345
|
|
20230714,113000,5102493950,29050,29050,29150,29050,167
|
|
20230714,112900,5097640650,29100,29000,29150,29000,220
|
|
20230714,112800,5091237650,29000,29050,29100,29000,277
|
|
20230714,112700,5083191750,29000,29100,29100,29000,490
|
|
20230714,112600,5068959050,29050,29000,29150,29000,277
|
|
20230714,112500,5060907750,29100,29000,29100,28950,829
|
|
20230714,112400,5036824300,29000,29000,29050,29000,210
|
|
20230714,112300,5030733650,29050,28950,29100,28950,261
|
|
20230714,112200,5023153000,29000,29000,29000,28950,452
|
|
20230714,112100,5010056300,28950,29000,29050,28950,212
|
|
20230714,112000,5003908850,29000,29000,29100,29000,1261
|
|
20230714,111900,4967313650,29000,29050,29050,29000,103
|
|
20230714,111800,4964323050,29050,29000,29050,29000,1149
|
|
20230714,111700,4930993500,29050,29000,29100,29000,542
|
|
20230714,111600,4915259300,29000,29050,29100,29000,145
|
|
20230714,111500,4911045300,29050,29050,29150,29050,189
|
|
20230714,111400,4905546450,29050,29050,29150,29050,707
|
|
20230714,111300,4884977750,29050,29100,29100,29050,76
|
|
20230714,111200,4882766750,29100,29050,29100,29050,166
|
|
20230714,111100,4877937150,29050,29100,29150,29050,1139
|
|
20230714,111000,4844806850,29150,29100,29150,29050,584
|
|
20230714,110900,4827808350,29150,29100,29150,29100,439
|
|
20230714,110800,4815022650,29100,29150,29200,29100,524
|
|
20230714,110700,4799746150,29150,29150,29200,29100,498
|
|
20230714,110600,4785233100,29100,29100,29150,29100,171
|
|
20230714,110500,4780250300,29100,29100,29150,29100,72
|
|
20230714,110400,4778155000,29100,29100,29150,29050,381
|
|
20230714,110300,4767068450,29100,29100,29150,29100,694
|
|
20230714,110200,4746862650,29150,29200,29250,29100,1860
|
|
20230714,110100,4692588750,29200,29250,29300,29200,861
|
|
20230714,110000,4667402450,29250,29250,29300,29250,260
|
|
20230714,105900,4659785150,29250,29250,29300,29250,599
|
|
20230714,105800,4642239950,29250,29300,29300,29250,209
|
|
20230714,105700,4636121600,29300,29250,29300,29250,535
|
|
20230714,105600,4620459950,29250,29250,29350,29250,187
|
|
20230714,105500,4614982600,29250,29300,29350,29250,561
|
|
20230714,105400,4598543100,29300,29350,29350,29250,1317
|
|
20230714,105300,4559935650,29350,29300,29350,29300,394
|
|
20230714,105200,4548378150,29300,29300,29350,29300,137
|
|
20230714,105100,4544359500,29300,29300,29350,29300,627
|
|
20230714,105000,4525974800,29300,29300,29350,29300,438
|
|
20230714,104900,4513133800,29300,29250,29350,29250,277
|
|
20230714,104800,4505017850,29300,29300,29300,29250,444
|
|
20230714,104700,4492009250,29300,29250,29300,29250,169
|
|
20230714,104600,4487058300,29250,29250,29300,29250,779
|
|
20230714,104500,4464267000,29300,29300,29350,29250,556
|
|
20230714,104400,4447975650,29300,29250,29300,29250,750
|
|
20230714,104300,4426001100,29300,29300,29350,29250,1356
|
|
20230714,104200,4386278900,29250,29200,29350,29200,2515
|
|
20230714,104100,4312542750,29200,29200,29250,29200,175
|
|
20230714,104000,4307425500,29200,29200,29250,29200,739
|
|
20230714,103900,4285819550,29200,29100,29250,29100,1012
|
|
20230714,103800,4256300100,29150,29100,29150,29100,241
|
|
20230714,103700,4249277600,29150,29100,29150,29050,384
|
|
20230714,103600,4238094550,29100,29100,29150,29050,305
|
|
20230714,103500,4229214800,29050,29100,29100,29050,296
|
|
20230714,103400,4220606900,29100,29100,29200,29050,310
|
|
20230714,103300,4211584050,29050,29050,29200,29000,327
|
|
20230714,103200,4202054000,29050,29050,29100,29050,349
|
|
20230714,103100,4191908300,29000,29000,29100,29000,370
|
|
20230714,103000,4181163600,29000,29000,29100,29000,400
|
|
20230714,102900,4169538000,29100,29000,29100,28950,782
|
|
20230714,102800,4146825650,29000,28950,29050,28950,307
|
|
20230714,102700,4137921200,29000,28950,29050,28950,703
|
|
20230714,102600,4117531550,29050,29100,29100,28950,368
|
|
20230714,102500,4106852400,28850,28950,29100,28850,1060
|
|
20230714,102400,4076199550,29100,28950,29100,28950,573
|
|
20230714,102300,4059569350,29150,29150,29200,28650,5586
|
|
20230714,102200,3897967850,29200,29250,29250,29150,823
|
|
20230714,102100,3873965350,29250,29200,29250,29150,1219
|
|
20230714,102000,3838364700,29200,29200,29300,29200,866
|
|
20230714,101900,3813072800,29200,29300,29350,29200,878
|
|
20230714,101800,3787348000,29200,29200,29300,29200,869
|
|
20230714,101700,3761942400,29200,29200,29300,29200,163
|
|
20230714,101600,3757176200,29200,29200,29250,29200,168
|
|
20230714,101500,3752264050,29200,29300,29300,29150,817
|
|
20230714,101400,3728355800,29300,29250,29350,29200,1319
|
|
20230714,101300,3689770800,29250,29300,29350,29250,444
|
|
20230714,101200,3676772600,29350,29200,29350,29200,753
|
|
20230714,101100,3654732550,29300,29200,29300,29200,250
|
|
20230714,101000,3647425050,29200,29250,29300,29200,416
|
|
20230714,100900,3635254200,29250,29300,29350,29250,2310
|
|
20230714,100800,3567593150,29300,29350,29350,29250,1497
|
|
20230714,100700,3523701800,29350,29350,29350,29300,2179
|
|
20230714,100600,3459781300,29350,29300,29450,29300,5431
|
|
20230714,100500,3300066350,29300,29400,29400,29300,1320
|
|
20230714,100400,3261331050,29350,29300,29350,29250,1235
|
|
20230714,100300,3225111450,29300,29350,29400,29250,1893
|
|
20230714,100200,3169631200,29400,29050,29400,29050,12460
|
|
20230714,100100,2805268800,29000,29050,29100,29000,489
|
|
20230714,100000,2791066400,29100,29000,29100,29000,229
|
|
20230714,095900,2784411800,29000,29000,29000,28950,282
|
|
20230714,095800,2776240150,28950,28900,29000,28900,962
|
|
20230714,095700,2748387700,28900,28950,29000,28900,551
|
|
20230714,095600,2732438350,28900,28950,29000,28900,817
|
|
20230714,095500,2708789000,28900,28900,28950,28900,599
|
|
20230714,095400,2691454100,28900,29000,29100,28900,1848
|
|
20230714,095300,2637868300,29000,29000,29100,29000,92
|
|
20230714,095200,2635194800,29000,29150,29150,29000,1096
|
|
20230714,095100,2603378750,29100,29050,29100,29050,835
|
|
20230714,095000,2579090100,29100,29200,29250,29050,3298
|
|
20230714,094900,2482935950,29200,29150,29300,29150,3316
|
|
20230714,094800,2385972050,29200,29100,29250,29000,3513
|
|
20230714,094700,2283582250,29100,28950,29100,28900,3254
|
|
20230714,094600,2189128500,29000,28950,29000,28850,1164
|
|
20230714,094500,2155452950,28900,28700,28950,28700,2119
|
|
20230714,094400,2094378200,28800,28800,28800,28700,266
|
|
20230714,094300,2086727600,28750,28750,28800,28700,1735
|
|
20230714,094200,2036845500,28800,28750,28850,28750,189
|
|
20230714,094100,2031402050,28900,28800,28900,28750,610
|
|
20230714,094000,2013833350,28800,28900,28900,28800,1483
|
|
20230714,093900,1971013900,28900,28900,28950,28900,563
|
|
20230714,093800,1954726850,28900,28900,28950,28900,429
|
|
20230714,093700,1942327000,28950,28800,29000,28800,770
|
|
20230714,093600,1920048700,28800,28800,28900,28750,602
|
|
20230714,093500,1902694550,28850,28850,28850,28750,92
|
|
20230714,093400,1900048550,28900,28750,28950,28750,313
|
|
20230714,093300,1891041800,28900,28850,28900,28800,671
|
|
20230714,093200,1871696700,28800,28800,28850,28800,1018
|
|
20230714,093100,1842372800,28800,28700,28850,28700,918
|
|
20230714,093000,1815978650,28700,28750,28850,28650,3295
|
|
20230714,092900,1721419850,28750,28800,28900,28750,2206
|
|
20230714,092800,1657893400,28850,28900,28950,28850,2859
|
|
20230714,092700,1575305000,28900,29000,29100,28900,1631
|
|
20230714,092600,1528007000,29000,29100,29100,29000,2654
|
|
20230714,092500,1450890050,29100,29050,29100,29050,461
|
|
20230714,092400,1437487600,29050,29050,29100,29000,1838
|
|
20230714,092300,1384117650,29050,29000,29050,29000,1100
|
|
20230714,092200,1352188050,29000,29100,29100,29000,1993
|
|
20230714,092100,1294319100,29050,29000,29100,29000,2257
|
|
20230714,092000,1228731800,29050,29000,29100,29000,2199
|
|
20230714,091900,1164892050,29000,28900,29000,28900,1988
|
|
20230714,091800,1107390250,28900,28900,28950,28850,1367
|
|
20230714,091700,1067860450,28900,28850,28950,28850,747
|
|
20230714,091600,1046265550,28850,28800,28950,28800,1373
|
|
20230714,091500,1006696850,28850,28800,28900,28800,1429
|
|
20230714,091400,965478050,28800,28900,29050,28800,3142
|
|
20230714,091300,874530600,28900,29100,29100,28900,2417
|
|
20230714,091200,804485450,29050,28900,29100,28900,5145
|
|
20230714,091100,655316200,28900,28850,28900,28800,604
|
|
20230714,091000,637882350,28900,28750,28900,28750,749
|
|
20230714,090900,616274100,28750,28850,28900,28750,1243
|
|
20230714,090800,580402400,28850,28850,28900,28850,1859
|
|
20230714,090700,526735550,28850,28900,28900,28700,1698
|
|
20230714,090600,477834850,28900,28600,28900,28550,5693
|
|
20230714,090500,314562800,28600,28650,28700,28600,104
|
|
20230714,090400,311583750,28650,28600,28700,28500,1377
|
|
20230714,090300,272263550,28500,28750,28800,28500,3378
|
|
20230714,090200,175551900,28700,28550,28750,28550,604
|
|
20230714,090100,158225000,28750,28600,28750,28550,3088
|
|
20230714,090000,69836750,28600,28600,28600,28550,2441
|