576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183300,5974046750,27950,27950,27950,27950,6827
|
|
20230717,183200,5974046750,27950,27950,27950,27950,0
|
|
20230717,183100,5974046750,27950,27950,27950,27950,0
|
|
20230717,183000,5974046750,27950,27950,27950,27950,0
|
|
20230717,182900,5974046750,27950,27950,27950,27950,0
|
|
20230717,182800,5974046750,27950,27950,27950,27950,0
|
|
20230717,182700,5974046750,27950,27950,27950,27950,0
|
|
20230717,182600,5974046750,27950,27950,27950,27950,0
|
|
20230717,182500,5974046750,27950,27950,27950,27950,0
|
|
20230717,182400,5974046750,27950,27950,27950,27950,0
|
|
20230717,182300,5974046750,27950,27950,27950,27950,0
|
|
20230717,182200,5974046750,27950,27950,27950,27950,0
|
|
20230717,182100,5974046750,27950,27950,27950,27950,0
|
|
20230717,182000,5974046750,27950,27950,27950,27950,0
|
|
20230717,181900,5974046750,27950,27950,27950,27950,0
|
|
20230717,181800,5974046750,27950,27950,27950,27950,0
|
|
20230717,181700,5974046750,27950,27950,27950,27950,0
|
|
20230717,181600,5974046750,27950,27950,27950,27950,0
|
|
20230717,181500,5974046750,27950,27950,27950,27950,0
|
|
20230717,181400,5974046750,27950,27950,27950,27950,0
|
|
20230717,181300,5974046750,27950,27950,27950,27950,0
|
|
20230717,181200,5974046750,27950,27950,27950,27950,0
|
|
20230717,181100,5974046750,27950,27950,27950,27950,0
|
|
20230717,181000,5974046750,27950,27950,27950,27950,0
|
|
20230717,180900,5974046750,27950,27950,27950,27950,0
|
|
20230717,180800,5974046750,27950,27950,27950,27950,0
|
|
20230717,180700,5974046750,27950,27950,27950,27950,0
|
|
20230717,180600,5974046750,27950,27950,27950,27950,0
|
|
20230717,180500,5974046750,27950,27950,27950,27950,0
|
|
20230717,180400,5974046750,27950,27950,27950,27950,0
|
|
20230717,180300,5974046750,27950,27950,27950,27950,6827
|
|
20230717,180200,5974046750,27950,27950,27950,27950,0
|
|
20230717,180100,5974046750,27950,27950,27950,27950,0
|
|
20230717,180000,5974046750,27950,27950,27950,27950,0
|
|
20230717,175900,5974046750,27950,27950,27950,27950,0
|
|
20230717,175800,5974046750,27950,27950,27950,27950,0
|
|
20230717,175700,5974046750,27950,27950,27950,27950,0
|
|
20230717,175600,5974046750,27950,27950,27950,27950,0
|
|
20230717,175500,5974046750,27950,27950,27950,27950,0
|
|
20230717,175400,5974046750,27950,27950,27950,27950,0
|
|
20230717,175300,5974046750,27950,27950,27950,27950,0
|
|
20230717,175200,5974046750,27950,27950,27950,27950,0
|
|
20230717,175100,5974046750,27950,27950,27950,27950,0
|
|
20230717,175000,5974046750,27950,27950,27950,27950,0
|
|
20230717,174900,5974046750,27950,27950,27950,27950,0
|
|
20230717,174800,5974046750,27950,27950,27950,27950,0
|
|
20230717,174700,5974046750,27950,27950,27950,27950,0
|
|
20230717,174600,5974046750,27950,27950,27950,27950,0
|
|
20230717,174500,5974046750,27950,27950,27950,27950,0
|
|
20230717,174400,5974046750,27950,27950,27950,27950,0
|
|
20230717,174300,5974046750,27950,27950,27950,27950,0
|
|
20230717,174200,5974046750,27950,27950,27950,27950,0
|
|
20230717,174100,5974046750,27950,27950,27950,27950,0
|
|
20230717,174000,5974046750,27950,27950,27950,27950,0
|
|
20230717,173900,5974046750,27950,27950,27950,27950,0
|
|
20230717,173800,5974046750,27950,27950,27950,27950,0
|
|
20230717,173700,5974046750,27950,27950,27950,27950,0
|
|
20230717,173600,5974046750,27950,27950,27950,27950,0
|
|
20230717,173500,5974046750,27950,27950,27950,27950,0
|
|
20230717,173400,5974046750,27950,27950,27950,27950,0
|
|
20230717,173300,5974046750,27950,27950,27950,27950,6827
|
|
20230717,173200,5974046750,27950,27950,27950,27950,0
|
|
20230717,173100,5974046750,27950,27950,27950,27950,0
|
|
20230717,173000,5974046750,27950,27950,27950,27950,0
|
|
20230717,172900,5974046750,27950,27950,27950,27950,0
|
|
20230717,172800,5974046750,27950,27950,27950,27950,0
|
|
20230717,172700,5974046750,27950,27950,27950,27950,0
|
|
20230717,172600,5974046750,27950,27950,27950,27950,0
|
|
20230717,172500,5974046750,27950,27950,27950,27950,0
|
|
20230717,172400,5974046750,27950,27950,27950,27950,0
|
|
20230717,172300,5974046750,27950,27950,27950,27950,0
|
|
20230717,172200,5974046750,27950,27950,27950,27950,0
|
|
20230717,172100,5974046750,27950,27950,27950,27950,0
|
|
20230717,172000,5974046750,27950,27950,27950,27950,0
|
|
20230717,171900,5974046750,27950,27950,27950,27950,0
|
|
20230717,171800,5974046750,27950,27950,27950,27950,0
|
|
20230717,171700,5974046750,27950,27950,27950,27950,0
|
|
20230717,171600,5974046750,27950,27950,27950,27950,0
|
|
20230717,171500,5974046750,27950,27950,27950,27950,0
|
|
20230717,171400,5974046750,27950,27950,27950,27950,0
|
|
20230717,171300,5974046750,27950,27950,27950,27950,0
|
|
20230717,171200,5974046750,27950,27950,27950,27950,0
|
|
20230717,171100,5974046750,27950,27950,27950,27950,0
|
|
20230717,171000,5974046750,27950,27950,27950,27950,0
|
|
20230717,170900,5974046750,27950,27950,27950,27950,0
|
|
20230717,170800,5974046750,27950,27950,27950,27950,0
|
|
20230717,170700,5974046750,27950,27950,27950,27950,0
|
|
20230717,170600,5974046750,27950,27950,27950,27950,0
|
|
20230717,170500,5974046750,27950,27950,27950,27950,0
|
|
20230717,170400,5974046750,27950,27950,27950,27950,0
|
|
20230717,170300,5974046750,27950,27950,27950,27950,6827
|
|
20230717,170200,5974046750,27950,27950,27950,27950,0
|
|
20230717,170100,5974046750,27950,27950,27950,27950,0
|
|
20230717,170000,5974046750,27950,27950,27950,27950,0
|
|
20230717,165900,5974046750,27950,27950,27950,27950,0
|
|
20230717,165800,5974046750,27950,27950,27950,27950,0
|
|
20230717,165700,5974046750,27950,27950,27950,27950,0
|
|
20230717,165600,5974046750,27950,27950,27950,27950,0
|
|
20230717,165500,5974046750,27950,27950,27950,27950,0
|
|
20230717,165400,5974046750,27950,27950,27950,27950,0
|
|
20230717,165300,5974046750,27950,27950,27950,27950,0
|
|
20230717,165200,5974046750,27950,27950,27950,27950,0
|
|
20230717,165100,5974046750,27950,27950,27950,27950,0
|
|
20230717,165000,5974046750,27950,27950,27950,27950,0
|
|
20230717,164900,5974046750,27950,27950,27950,27950,0
|
|
20230717,164800,5974046750,27950,27950,27950,27950,0
|
|
20230717,164700,5974046750,27950,27950,27950,27950,0
|
|
20230717,164600,5974046750,27950,27950,27950,27950,0
|
|
20230717,164500,5974046750,27950,27950,27950,27950,0
|
|
20230717,164400,5974046750,27950,27950,27950,27950,0
|
|
20230717,164300,5974046750,27950,27950,27950,27950,0
|
|
20230717,164200,5974046750,27950,27950,27950,27950,0
|
|
20230717,164100,5974046750,27950,27950,27950,27950,0
|
|
20230717,164000,5974046750,27950,27950,27950,27950,0
|
|
20230717,163900,5974046750,27950,27950,27950,27950,0
|
|
20230717,163800,5974046750,27950,27950,27950,27950,0
|
|
20230717,163700,5974046750,27950,27950,27950,27950,0
|
|
20230717,163600,5974046750,27950,27950,27950,27950,0
|
|
20230717,163500,5974046750,27950,27950,27950,27950,0
|
|
20230717,163400,5974046750,27950,27950,27950,27950,0
|
|
20230717,163300,5974046750,27950,27950,27950,27950,6827
|
|
20230717,163200,5974046750,27950,27950,27950,27950,0
|
|
20230717,163100,5974046750,27950,27950,27950,27950,0
|
|
20230717,163000,5974046750,27950,27950,27950,27950,0
|
|
20230717,162900,5974046750,27950,27950,27950,27950,0
|
|
20230717,162800,5974046750,27950,27950,27950,27950,0
|
|
20230717,162700,5974046750,27950,27950,27950,27950,0
|
|
20230717,162600,5974046750,27950,27950,27950,27950,0
|
|
20230717,162500,5974046750,27950,27950,27950,27950,0
|
|
20230717,162400,5974046750,27950,27950,27950,27950,0
|
|
20230717,162300,5974046750,27950,27950,27950,27950,0
|
|
20230717,162200,5974046750,27950,27950,27950,27950,0
|
|
20230717,162100,5974046750,27950,27950,27950,27950,0
|
|
20230717,162000,5974046750,27950,27950,27950,27950,0
|
|
20230717,161900,5974046750,27950,27950,27950,27950,0
|
|
20230717,161800,5974046750,27950,27950,27950,27950,0
|
|
20230717,161700,5974046750,27950,27950,27950,27950,0
|
|
20230717,161600,5974046750,27950,27950,27950,27950,0
|
|
20230717,161500,5974046750,27950,27950,27950,27950,0
|
|
20230717,161400,5974046750,27950,27950,27950,27950,0
|
|
20230717,161300,5974046750,27950,27950,27950,27950,0
|
|
20230717,161200,5974046750,27950,27950,27950,27950,0
|
|
20230717,161100,5974046750,27950,27950,27950,27950,0
|
|
20230717,161000,5974046750,27950,27950,27950,27950,0
|
|
20230717,160900,5974046750,27950,27950,27950,27950,0
|
|
20230717,160800,5974046750,27950,27950,27950,27950,0
|
|
20230717,160700,5974046750,27950,27950,27950,27950,0
|
|
20230717,160600,5974046750,27950,27950,27950,27950,0
|
|
20230717,160500,5974046750,27950,27950,27950,27950,0
|
|
20230717,160400,5974046750,27950,27950,27950,27950,0
|
|
20230717,160300,5974046750,27950,27950,27950,27950,6827
|
|
20230717,160200,5974046750,27950,27950,27950,27950,0
|
|
20230717,160100,5974046750,27950,27950,27950,27950,0
|
|
20230717,160000,5974046750,27950,27950,27950,27950,0
|
|
20230717,155900,5974046750,27950,27950,27950,27950,0
|
|
20230717,155800,5974046750,27950,27950,27950,27950,0
|
|
20230717,155700,5974046750,27950,27950,27950,27950,0
|
|
20230717,155600,5974046750,27950,27950,27950,27950,0
|
|
20230717,155500,5974046750,27950,27950,27950,27950,0
|
|
20230717,155400,5974046750,27950,27950,27950,27950,0
|
|
20230717,155300,5974046750,27950,27950,27950,27950,0
|
|
20230717,155200,5974046750,27950,27950,27950,27950,0
|
|
20230717,155100,5974046750,27950,27950,27950,27950,0
|
|
20230717,155000,5974046750,27950,27950,27950,27950,0
|
|
20230717,154900,5974046750,27950,27950,27950,27950,0
|
|
20230717,154800,5974046750,27950,27950,27950,27950,0
|
|
20230717,154700,5974046750,27950,27950,27950,27950,0
|
|
20230717,154600,5974046750,27950,27950,27950,27950,0
|
|
20230717,154500,5974046750,27950,27950,27950,27950,0
|
|
20230717,154400,5974046750,27950,27950,27950,27950,0
|
|
20230717,154300,5974046750,27950,27950,27950,27950,0
|
|
20230717,154200,5974046750,27950,27950,27950,27950,0
|
|
20230717,154100,5974046750,27950,27950,27950,27950,0
|
|
20230717,154000,5974046750,27950,27950,27950,27950,0
|
|
20230717,153900,5974046750,27950,27950,27950,27950,0
|
|
20230717,153800,5974046750,27950,27950,27950,27950,0
|
|
20230717,153700,5974046750,27950,27950,27950,27950,0
|
|
20230717,153600,5974046750,27950,27950,27950,27950,0
|
|
20230717,153500,5974046750,27950,27950,27950,27950,0
|
|
20230717,153400,5974046750,27950,27950,27950,27950,0
|
|
20230717,153300,5974046750,27950,27950,27950,27950,6827
|
|
20230717,153200,5974046750,27950,27950,27950,27950,0
|
|
20230717,153100,5974046750,27950,27950,27950,27950,0
|
|
20230717,153000,5974046750,27950,27950,27950,27950,6827
|
|
20230717,152900,5783232100,27900,27900,27900,27900,0
|
|
20230717,152800,5783232100,27900,27900,27900,27900,0
|
|
20230717,152700,5783232100,27900,27900,27900,27900,0
|
|
20230717,152600,5783232100,27900,27900,27900,27900,0
|
|
20230717,152500,5783232100,27900,27900,27900,27900,0
|
|
20230717,152400,5783232100,27900,27900,27900,27900,0
|
|
20230717,152300,5783232100,27900,27900,27900,27900,0
|
|
20230717,152200,5783232100,27900,27900,27900,27900,0
|
|
20230717,152100,5783232100,27900,27900,27900,27900,0
|
|
20230717,152000,5783232100,27900,27900,27900,27900,0
|
|
20230717,151900,5783232100,27900,28000,28000,27900,3006
|
|
20230717,151800,5699233950,27950,27950,28000,27950,560
|
|
20230717,151700,5683577850,28000,28050,28050,27950,436
|
|
20230717,151600,5671376900,27950,28050,28050,27950,871
|
|
20230717,151500,5646984300,28000,28000,28050,27950,906
|
|
20230717,151400,5621646200,28050,28050,28050,28000,1364
|
|
20230717,151300,5583449400,28050,28050,28100,28000,472
|
|
20230717,151200,5570219750,28100,28000,28100,28000,556
|
|
20230717,151100,5554630200,28100,28050,28100,28000,292
|
|
20230717,151000,5546447100,28050,28100,28100,28000,402
|
|
20230717,150900,5535181750,28100,28050,28100,28050,355
|
|
20230717,150800,5525217650,28100,28100,28150,28050,222
|
|
20230717,150700,5518979700,28000,28100,28100,28000,327
|
|
20230717,150600,5509808400,28100,28050,28100,28000,892
|
|
20230717,150500,5484818600,28000,28050,28050,28000,451
|
|
20230717,150400,5472182500,28050,28050,28050,28000,474
|
|
20230717,150300,5458894600,28000,28100,28100,28000,218
|
|
20230717,150200,5452783900,28100,28150,28150,28000,307
|
|
20230717,150100,5444172400,28150,28100,28150,28050,378
|
|
20230717,150000,5433554450,28100,28050,28150,28000,431
|
|
20230717,145900,5421467200,28100,28000,28150,28000,344
|
|
20230717,145800,5411813700,28000,28000,28150,28000,516
|
|
20230717,145700,5397343250,28000,28050,28150,28000,928
|
|
20230717,145600,5371318700,28100,28100,28100,28000,918
|
|
20230717,145500,5345569400,28100,28050,28100,28050,981
|
|
20230717,145400,5318047200,28050,28100,28100,28050,538
|
|
20230717,145300,5302949600,28050,28050,28100,28050,574
|
|
20230717,145200,5286843200,28100,28050,28100,28000,711
|
|
20230717,145100,5266894500,28100,28050,28100,28050,565
|
|
20230717,145000,5251040550,28100,28100,28100,28050,389
|
|
20230717,144900,5240121300,28050,28100,28100,28050,694
|
|
20230717,144800,5220635450,28100,28100,28100,28050,438
|
|
20230717,144700,5208347650,28150,28050,28150,28050,365
|
|
20230717,144600,5198102450,28050,28150,28150,28050,483
|
|
20230717,144500,5184529750,28050,28050,28150,28050,695
|
|
20230717,144400,5165017650,28100,28050,28150,28050,481
|
|
20230717,144300,5151520750,28050,28000,28200,28000,544
|
|
20230717,144200,5136266500,28000,28200,28200,28000,429
|
|
20230717,144100,5124237750,28100,28050,28150,28050,428
|
|
20230717,144000,5112221450,28150,28050,28150,28000,427
|
|
20230717,143900,5100244000,28150,28100,28200,28050,661
|
|
20230717,143800,5081690150,28200,28200,28200,28050,439
|
|
20230717,143700,5069357750,28050,28050,28200,28050,509
|
|
20230717,143600,5055068850,28050,28050,28100,28050,506
|
|
20230717,143500,5040869150,28100,28150,28200,28050,341
|
|
20230717,143400,5031284750,28100,28150,28150,28100,518
|
|
20230717,143300,5016724900,28200,28150,28200,28100,445
|
|
20230717,143200,5004202000,28150,28200,28200,28150,357
|
|
20230717,143100,4994138300,28150,28150,28250,28150,377
|
|
20230717,143000,4983518800,28200,28200,28200,28150,414
|
|
20230717,142900,4971854450,28200,28100,28200,28100,370
|
|
20230717,142800,4961441400,28100,28150,28200,28100,113
|
|
20230717,142700,4958261200,28100,28150,28200,28100,357
|
|
20230717,142600,4948216700,28200,28150,28200,28150,258
|
|
20230717,142500,4940952100,28150,28150,28200,28150,228
|
|
20230717,142400,4934530700,28200,28150,28250,28150,251
|
|
20230717,142300,4927460450,28200,28100,28200,28100,111
|
|
20230717,142200,4924334150,28100,28150,28200,28100,727
|
|
20230717,142100,4903846000,28150,28200,28200,28100,226
|
|
20230717,142000,4897481600,28200,28150,28200,28150,251
|
|
20230717,141900,4890414700,28150,28100,28200,28100,412
|
|
20230717,141800,4878816700,28150,28100,28150,28100,298
|
|
20230717,141700,4870439850,28100,28100,28150,28100,671
|
|
20230717,141600,4851580900,28100,28050,28200,28050,240
|
|
20230717,141500,4844839650,28150,28050,28200,28050,136
|
|
20230717,141400,4841016850,28050,28150,28150,28050,249
|
|
20230717,141300,4834025900,28050,28100,28100,28050,196
|
|
20230717,141200,4828525200,28100,28100,28150,28050,387
|
|
20230717,141100,4817665600,28100,28100,28100,28050,285
|
|
20230717,141000,4809660750,28100,28100,28100,28050,188
|
|
20230717,140900,4804384500,28100,28150,28150,28050,143
|
|
20230717,140800,4800366550,28200,28050,28200,28050,232
|
|
20230717,140700,4793851350,28050,28150,28150,28050,274
|
|
20230717,140600,4786159600,28050,28050,28100,28050,270
|
|
20230717,140500,4778584350,28050,28100,28100,28050,180
|
|
20230717,140400,4773531550,28150,28150,28150,28100,219
|
|
20230717,140300,4767374800,28100,28200,28200,28050,282
|
|
20230717,140200,4759452500,28200,28150,28200,28100,260
|
|
20230717,140100,4752141350,28200,28050,28200,28050,1073
|
|
20230717,140000,4722000750,28050,28050,28100,28050,215
|
|
20230717,135900,4715969800,28050,28050,28100,28050,249
|
|
20230717,135800,4708984750,28100,28050,28100,28050,328
|
|
20230717,135700,4699783650,28050,28050,28100,28050,545
|
|
20230717,135600,4684488900,28050,28050,28100,28050,420
|
|
20230717,135500,4672707300,28050,28050,28100,28050,359
|
|
20230717,135400,4662636650,28050,28050,28100,28000,342
|
|
20230717,135300,4653054000,28050,28000,28100,28000,3139
|
|
20230717,135200,4565008750,28100,28050,28100,28000,962
|
|
20230717,135100,4538033950,28050,28050,28050,28050,243
|
|
20230717,135000,4531217800,28050,28100,28100,28050,494
|
|
20230717,134900,4517360350,28050,28050,28100,28050,296
|
|
20230717,134800,4509056800,28050,28050,28050,28050,2362
|
|
20230717,134700,4442802700,28100,28100,28150,28100,855
|
|
20230717,134600,4418776550,28150,28150,28150,28100,220
|
|
20230717,134500,4412593950,28150,28150,28200,28100,372
|
|
20230717,134400,4402122100,28200,28150,28200,28150,212
|
|
20230717,134300,4396153600,28200,28150,28200,28150,793
|
|
20230717,134200,4373820600,28150,28200,28200,28100,360
|
|
20230717,134100,4363696600,28150,28200,28200,28100,220
|
|
20230717,134000,4357506950,28150,28100,28150,28100,489
|
|
20230717,133900,4343751850,28100,28100,28150,28100,318
|
|
20230717,133800,4334805750,28100,28100,28150,28100,161
|
|
20230717,133700,4330280950,28100,28100,28150,28050,1093
|
|
20230717,133600,4299610800,28100,28100,28100,28100,1268
|
|
20230717,133500,4263980000,28150,28150,28150,28100,95
|
|
20230717,133400,4261309700,28100,28150,28150,28100,178
|
|
20230717,133300,4256307300,28100,28100,28200,28100,242
|
|
20230717,133200,4249505150,28150,28150,28150,28100,232
|
|
20230717,133100,4242985100,28100,28100,28150,28100,448
|
|
20230717,133000,4230395550,28150,28100,28150,28100,73
|
|
20230717,132900,4228341850,28100,28100,28150,28100,243
|
|
20230717,132800,4221512850,28150,28100,28200,28100,209
|
|
20230717,132700,4215638750,28150,28200,28200,28150,511
|
|
20230717,132600,4201250800,28200,28150,28200,28150,215
|
|
20230717,132500,4195197800,28150,28200,28200,28150,421
|
|
20230717,132400,4183335900,28200,28150,28200,28100,1910
|
|
20230717,132300,4129590150,28150,28150,28200,28150,694
|
|
20230717,132200,4110034050,28150,28150,28200,28150,213
|
|
20230717,132100,4104037350,28200,28150,28200,28150,583
|
|
20230717,132000,4087600400,28150,28200,28200,28150,346
|
|
20230717,131900,4077858700,28200,28100,28200,28100,407
|
|
20230717,131800,4066399050,28100,28150,28150,28100,610
|
|
20230717,131700,4049256450,28150,28100,28200,28100,359
|
|
20230717,131600,4039150400,28150,28150,28200,28150,926
|
|
20230717,131500,4013082800,28150,28150,28150,28100,1251
|
|
20230717,131400,3977895550,28150,28150,28200,28150,1352
|
|
20230717,131300,3939836050,28150,28150,28200,28150,285
|
|
20230717,131200,3931811900,28150,28200,28200,28150,252
|
|
20230717,131100,3924717350,28200,28150,28250,28150,446
|
|
20230717,131000,3912142100,28150,28200,28200,28150,1408
|
|
20230717,130900,3872503700,28200,28300,28300,28150,19144
|
|
20230717,130800,3331142050,28300,28350,28350,28300,95
|
|
20230717,130700,3328452850,28350,28350,28350,28300,275
|
|
20230717,130600,3320669000,28300,28350,28350,28300,95
|
|
20230717,130500,3317979350,28300,28300,28350,28300,79
|
|
20230717,130400,3315742950,28350,28350,28350,28300,76
|
|
20230717,130300,3313589950,28350,28300,28350,28300,26
|
|
20230717,130200,3312854100,28350,28300,28350,28300,148
|
|
20230717,130100,3308665000,28350,28350,28350,28300,95
|
|
20230717,130000,3305974000,28350,28350,28350,28300,62
|
|
20230717,125900,3304218800,28300,28350,28350,28300,56
|
|
20230717,125800,3302631900,28300,28350,28350,28300,27
|
|
20230717,125700,3301867150,28350,28350,28350,28300,94
|
|
20230717,125600,3299204950,28300,28350,28350,28300,26
|
|
20230717,125500,3298468550,28350,28350,28350,28300,54
|
|
20230717,125400,3296939350,28350,28300,28350,28300,68
|
|
20230717,125300,3295013050,28300,28350,28350,28300,39
|
|
20230717,125200,3293908250,28350,28350,28350,28300,87
|
|
20230717,125100,3291444450,28300,28300,28350,28300,101
|
|
20230717,125000,3288584600,28300,28350,28350,28300,58
|
|
20230717,124900,3286941100,28350,28350,28350,28300,243
|
|
20230717,124800,3280053000,28350,28300,28350,28300,48
|
|
20230717,124700,3278693700,28300,28300,28350,28300,42
|
|
20230717,124600,3277504500,28350,28300,28350,28300,30
|
|
20230717,124500,3276654700,28350,28300,28350,28300,131
|
|
20230717,124400,3272942250,28300,28300,28350,28300,77
|
|
20230717,124300,3270760450,28350,28350,28350,28300,31
|
|
20230717,124200,3269881700,28400,28400,28400,28350,1451
|
|
20230717,124100,3228736250,28350,28350,28400,28350,28
|
|
20230717,124000,3227941800,28350,28350,28400,28350,82
|
|
20230717,123900,3225615600,28400,28350,28400,28350,56
|
|
20230717,123800,3224026650,28350,28400,28400,28350,26
|
|
20230717,123700,3223288900,28350,28350,28350,28350,50
|
|
20230717,123600,3221871400,28400,28350,28400,28350,147
|
|
20230717,123500,3217701850,28400,28350,28400,28350,89
|
|
20230717,123400,3215177050,28350,28400,28400,28350,121
|
|
20230717,123300,3211741700,28400,28350,28400,28350,68
|
|
20230717,123200,3209812800,28400,28350,28400,28350,97
|
|
20230717,123100,3207061700,28350,28350,28400,28350,604
|
|
20230717,123000,3189935650,28350,28300,28350,28300,84
|
|
20230717,122900,3187557650,28300,28350,28350,28300,154
|
|
20230717,122800,3183197450,28300,28300,28300,28300,1564
|
|
20230717,122700,3138936250,28350,28300,28350,28300,112
|
|
20230717,122600,3135763250,28350,28300,28350,28300,203
|
|
20230717,122500,3130017500,28300,28350,28350,28300,103
|
|
20230717,122400,3127102500,28350,28300,28350,28300,547
|
|
20230717,122300,3111621700,28300,28300,28350,28300,2632
|
|
20230717,122200,3037133550,28300,28350,28350,28300,4092
|
|
20230717,122100,2921288950,28400,28400,28400,28350,98
|
|
20230717,122000,2918505800,28450,28350,28450,28350,104
|
|
20230717,121900,2915550400,28400,28400,28400,28400,15
|
|
20230717,121800,2915124400,28450,28400,28450,28400,60
|
|
20230717,121700,2913419600,28400,28350,28400,28350,39
|
|
20230717,121600,2912312650,28350,28350,28350,28350,424
|
|
20230717,121500,2900292250,28400,28400,28450,28350,45
|
|
20230717,121400,2899015450,28450,28400,28450,28400,57
|
|
20230717,121300,2897395950,28350,28450,28450,28350,502
|
|
20230717,121200,2883155100,28500,28400,28500,28400,46
|
|
20230717,121100,2881848550,28550,28400,28550,28400,52
|
|
20230717,121000,2880367450,28350,28450,28450,28350,2063
|
|
20230717,120900,2821864600,28450,28450,28500,28400,101
|
|
20230717,120800,2818993050,28500,28450,28550,28450,41
|
|
20230717,120700,2817824650,28500,28500,28500,28500,635
|
|
20230717,120600,2799727150,28500,28450,28500,28450,127
|
|
20230717,120500,2796113400,28450,28400,28450,28400,39
|
|
20230717,120400,2795004550,28450,28450,28450,28450,2
|
|
20230717,120300,2794947650,28450,28400,28450,28400,106
|
|
20230717,120200,2791936650,28400,28400,28400,28400,14
|
|
20230717,120100,2791539050,28350,28400,28400,28350,2085
|
|
20230717,120000,2732421950,28400,28400,28450,28350,170
|
|
20230717,115900,2727594150,28400,28450,28450,28400,19
|
|
20230717,115800,2727053900,28400,28450,28450,28400,52
|
|
20230717,115700,2725575900,28450,28400,28450,28400,55
|
|
20230717,115600,2724013300,28450,28450,28450,28450,14
|
|
20230717,115500,2723615000,28400,28400,28400,28400,67
|
|
20230717,115400,2721712200,28450,28450,28450,28400,63
|
|
20230717,115300,2719921600,28400,28550,28550,28400,2016
|
|
20230717,115200,2662641250,28550,28550,28550,28500,33
|
|
20230717,115100,2661699200,28550,28600,28600,28500,48
|
|
20230717,115000,2660329800,28550,28500,28600,28500,153
|
|
20230717,114900,2655962050,28500,28450,28500,28450,176
|
|
20230717,114800,2650953850,28500,28450,28500,28450,78
|
|
20230717,114700,2648733350,28500,28450,28500,28450,84
|
|
20230717,114600,2646340900,28500,28450,28500,28450,24
|
|
20230717,114500,2645657600,28500,28450,28500,28450,95
|
|
20230717,114400,2642952750,28500,28500,28550,28500,48
|
|
20230717,114300,2641584150,28450,28550,28550,28450,45
|
|
20230717,114200,2640300800,28500,28450,28500,28450,68
|
|
20230717,114100,2638365550,28500,28550,28550,28500,458
|
|
20230717,114000,2625311950,28500,28500,28500,28500,14
|
|
20230717,113900,2624912950,28550,28550,28550,28500,260
|
|
20230717,113800,2617492100,28600,28600,28600,28500,148
|
|
20230717,113700,2613266650,28500,28550,28600,28500,51
|
|
20230717,113600,2611810050,28550,28500,28600,28500,94
|
|
20230717,113500,2609128050,28550,28600,28600,28500,42
|
|
20230717,113400,2607928700,28600,28600,28600,28500,145
|
|
20230717,113300,2603787100,28600,28600,28600,28450,88
|
|
20230717,113200,2601277300,28600,28450,28600,28450,1021
|
|
20230717,113100,2572159900,28500,28500,28500,28450,26
|
|
20230717,113000,2571419600,28500,28450,28500,28450,70
|
|
20230717,112900,2569427300,28500,28400,28500,28400,19
|
|
20230717,112800,2568887150,28450,28500,28500,28450,185
|
|
20230717,112700,2563622800,28500,28450,28500,28450,64
|
|
20230717,112600,2561800700,28450,28450,28500,28450,86
|
|
20230717,112500,2559351800,28450,28400,28450,28400,23
|
|
20230717,112400,2558698500,28500,28400,28500,28350,148
|
|
20230717,112300,2554489200,28450,28400,28500,28350,122
|
|
20230717,112200,2551024350,28400,28350,28400,28350,543
|
|
20230717,112100,2535603800,28350,28400,28400,28350,155
|
|
20230717,112000,2531205900,28400,28400,28400,28350,98
|
|
20230717,111900,2528423450,28350,28350,28400,28350,32
|
|
20230717,111800,2527515600,28350,28350,28400,28300,451
|
|
20230717,111700,2514736200,28350,28400,28400,28300,463
|
|
20230717,111600,2501626200,28350,28350,28350,28350,102
|
|
20230717,111500,2498734500,28400,28350,28400,28300,294
|
|
20230717,111400,2490398300,28350,28350,28400,28350,71
|
|
20230717,111300,2488384850,28400,28350,28400,28300,874
|
|
20230717,111200,2463604000,28300,28350,28350,28300,1011
|
|
20230717,111100,2434942450,28350,28400,28400,28350,396
|
|
20230717,111000,2423714950,28350,28350,28400,28350,334
|
|
20230717,110900,2414242550,28400,28350,28400,28350,121
|
|
20230717,110800,2410808550,28350,28350,28400,28300,127
|
|
20230717,110700,2407208050,28350,28400,28450,28350,1448
|
|
20230717,110600,2366153400,28450,28400,28450,28350,386
|
|
20230717,110500,2355193150,28350,28400,28400,28350,115
|
|
20230717,110400,2351931300,28350,28400,28400,28350,128
|
|
20230717,110300,2348302000,28350,28350,28400,28350,165
|
|
20230717,110200,2343622950,28400,28400,28450,28400,628
|
|
20230717,110100,2325782800,28450,28350,28450,28350,139
|
|
20230717,110000,2321831900,28400,28350,28400,28350,216
|
|
20230717,105900,2315699500,28350,28400,28400,28350,67
|
|
20230717,105800,2313797550,28400,28350,28400,28350,110
|
|
20230717,105700,2310674750,28400,28350,28400,28350,209
|
|
20230717,105600,2304744350,28400,28300,28400,28300,191
|
|
20230717,105500,2299329550,28300,28300,28350,28300,160
|
|
20230717,105400,2294796550,28300,28300,28300,28300,463
|
|
20230717,105300,2281693650,28300,28350,28400,28300,1113
|
|
20230717,105200,2250160800,28450,28400,28450,28350,170
|
|
20230717,105100,2245332700,28350,28400,28400,28350,511
|
|
20230717,105000,2230830000,28450,28450,28450,28400,69
|
|
20230717,104900,2228869900,28450,28400,28450,28400,80
|
|
20230717,104800,2226594050,28450,28450,28450,28400,192
|
|
20230717,104700,2221135200,28400,28400,28450,28350,428
|
|
20230717,104600,2208980250,28450,28350,28500,28350,272
|
|
20230717,104500,2201253950,28400,28350,28400,28350,161
|
|
20230717,104400,2196688450,28400,28400,28400,28350,70
|
|
20230717,104300,2194702050,28400,28350,28400,28350,106
|
|
20230717,104200,2191695600,28350,28350,28350,28300,105
|
|
20230717,104100,2188721350,28300,28300,28350,28300,233
|
|
20230717,104000,2182116750,28300,28300,28350,28300,122
|
|
20230717,103900,2178658450,28350,28400,28400,28350,764
|
|
20230717,103800,2156975250,28500,28450,28500,28400,632
|
|
20230717,103700,2138994700,28450,28400,28450,28350,264
|
|
20230717,103600,2131500350,28450,28350,28450,28350,238
|
|
20230717,103500,2124745500,28400,28350,28400,28350,208
|
|
20230717,103400,2118847900,28350,28300,28350,28300,604
|
|
20230717,103300,2101725350,28350,28400,28400,28300,76
|
|
20230717,103200,2099572300,28400,28300,28400,28300,225
|
|
20230717,103100,2093197600,28350,28350,28350,28350,38
|
|
20230717,103000,2092120300,28350,28300,28350,28250,347
|
|
20230717,102900,2082303700,28350,28300,28350,28250,216
|
|
20230717,102800,2076191350,28300,28250,28300,28250,449
|
|
20230717,102700,2063506550,28250,28200,28250,28200,287
|
|
20230717,102600,2055401550,28250,28200,28250,28200,786
|
|
20230717,102500,2033236250,28200,28200,28250,28150,221
|
|
20230717,102400,2026996750,28150,28200,28250,28150,434
|
|
20230717,102300,2014761150,28200,28150,28300,28150,414
|
|
20230717,102200,2003083400,28150,28250,28300,28150,4973
|
|
20230717,102100,1862936900,28200,28250,28300,28200,2390
|
|
20230717,102000,1795403650,28250,28250,28300,28250,233
|
|
20230717,101900,1788811200,28300,28250,28300,28250,680
|
|
20230717,101800,1769595150,28250,28400,28400,28250,2837
|
|
20230717,101700,1689261550,28350,28400,28400,28350,5
|
|
20230717,101600,1689119750,28350,28350,28350,28350,111
|
|
20230717,101500,1685972900,28400,28400,28450,28400,221
|
|
20230717,101400,1679696250,28450,28450,28450,28400,10
|
|
20230717,101300,1679411950,28400,28500,28500,28400,180
|
|
20230717,101200,1674288250,28500,28400,28500,28300,441
|
|
20230717,101100,1661765550,28400,28350,28400,28350,1266
|
|
20230717,101000,1625873850,28350,28300,28350,28250,221
|
|
20230717,100900,1619624550,28300,28300,28350,28300,635
|
|
20230717,100800,1601653900,28300,28300,28300,28300,252
|
|
20230717,100700,1594522300,28300,28300,28350,28300,580
|
|
20230717,100600,1578108200,28300,28300,28300,28300,293
|
|
20230717,100500,1569816300,28300,28350,28350,28300,173
|
|
20230717,100400,1564920100,28350,28350,28400,28300,705
|
|
20230717,100300,1544936400,28400,28350,28400,28350,168
|
|
20230717,100200,1540169500,28400,28350,28400,28350,187
|
|
20230717,100100,1534866400,28400,28350,28400,28350,172
|
|
20230717,100000,1529984900,28350,28250,28400,28250,388
|
|
20230717,095900,1518998950,28250,28300,28350,28250,1250
|
|
20230717,095800,1483649400,28300,28300,28300,28300,659
|
|
20230717,095700,1464999700,28300,28400,28400,28300,1146
|
|
20230717,095600,1432504850,28400,28400,28450,28400,242
|
|
20230717,095500,1425631850,28400,28450,28450,28400,440
|
|
20230717,095400,1413118600,28450,28500,28600,28450,198
|
|
20230717,095300,1407475900,28600,28500,28600,28500,45
|
|
20230717,095200,1406190600,28500,28550,28550,28500,25
|
|
20230717,095100,1405477950,28600,28550,28600,28550,115
|
|
20230717,095000,1402194650,28550,28600,28600,28550,159
|
|
20230717,094900,1397655000,28550,28550,28600,28550,15
|
|
20230717,094800,1397226550,28600,28400,28600,28400,82
|
|
20230717,094700,1394887850,28550,28350,28550,28350,52
|
|
20230717,094600,1393405000,28550,28350,28550,28350,272
|
|
20230717,094500,1385681800,28350,28400,28400,28350,1945
|
|
20230717,094400,1330521900,28550,28400,28550,28400,1200
|
|
20230717,094300,1296340650,28400,28400,28400,28400,197
|
|
20230717,094200,1290745850,28400,28400,28400,28400,457
|
|
20230717,094100,1277767050,28400,28400,28400,28400,6
|
|
20230717,094000,1277596650,28400,28450,28500,28400,237
|
|
20230717,093900,1270854450,28500,28650,28700,28500,1534
|
|
20230717,093800,1226986600,28650,28650,28700,28650,241
|
|
20230717,093700,1220081750,28700,28700,28700,28650,652
|
|
20230717,093600,1201371600,28800,28850,28850,28700,69
|
|
20230717,093500,1199385550,28850,28750,28850,28750,42
|
|
20230717,093400,1198177500,28850,28800,28850,28750,797
|
|
20230717,093300,1175223650,28850,28700,28850,28650,1204
|
|
20230717,093200,1140596000,28700,28750,28800,28700,66
|
|
20230717,093100,1138697850,28800,28800,28800,28750,226
|
|
20230717,093000,1132198250,28750,28750,28800,28750,283
|
|
20230717,092900,1124055600,28700,28650,28750,28650,208
|
|
20230717,092800,1118086550,28700,28800,28800,28700,946
|
|
20230717,092700,1090900350,28800,28500,28800,28500,939
|
|
20230717,092600,1064001050,28550,28450,28550,28450,332
|
|
20230717,092500,1054539850,28450,28300,28500,28300,3596
|
|
20230717,092400,952676250,28300,28450,28500,28300,1856
|
|
20230717,092300,899940500,28500,28550,28600,28450,3211
|
|
20230717,092200,808447750,28550,28550,28550,28500,237
|
|
20230717,092100,801683900,28550,28700,28700,28550,942
|
|
20230717,092000,774747900,28700,28700,28700,28600,1311
|
|
20230717,091900,737192150,28750,28900,28950,28750,1582
|
|
20230717,091800,691656200,28950,28850,28950,28850,599
|
|
20230717,091700,674359350,28850,28900,28900,28850,443
|
|
20230717,091600,661566250,28800,28850,28900,28800,1187
|
|
20230717,091500,627349600,28850,28750,28850,28750,788
|
|
20230717,091400,604647950,28800,28750,28800,28650,185
|
|
20230717,091300,599337200,28650,28450,28750,28450,146
|
|
20230717,091200,595171250,28450,28650,28700,28450,3154
|
|
20230717,091100,505141700,28650,28700,28700,28650,1868
|
|
20230717,091000,451583300,28700,28700,28950,28700,930
|
|
20230717,090900,424863700,28700,28800,28800,28700,809
|
|
20230717,090800,401602300,28850,28850,28900,28750,972
|
|
20230717,090700,373590900,28850,28850,29000,28850,100
|
|
20230717,090600,370705250,28900,28800,28900,28800,1320
|
|
20230717,090500,332610650,28800,29050,29050,28800,3512
|
|
20230717,090400,230850700,29200,29250,29250,29050,661
|
|
20230717,090300,211612400,29250,29100,29250,29100,777
|
|
20230717,090200,188894300,29100,29050,29200,29050,1763
|
|
20230717,090100,137567400,29050,29100,29100,29050,609
|
|
20230717,090000,119853600,29200,29150,29200,29050,4106
|