576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183300,3135127550,28850,28850,28850,28850,3299
|
|
20230721,183200,3135127550,28850,28850,28850,28850,0
|
|
20230721,183100,3135127550,28850,28850,28850,28850,0
|
|
20230721,183000,3135127550,28850,28850,28850,28850,0
|
|
20230721,182900,3135127550,28850,28850,28850,28850,0
|
|
20230721,182800,3135127550,28850,28850,28850,28850,0
|
|
20230721,182700,3135127550,28850,28850,28850,28850,0
|
|
20230721,182600,3135127550,28850,28850,28850,28850,0
|
|
20230721,182500,3135127550,28850,28850,28850,28850,0
|
|
20230721,182400,3135127550,28850,28850,28850,28850,0
|
|
20230721,182300,3135127550,28850,28850,28850,28850,0
|
|
20230721,182200,3135127550,28850,28850,28850,28850,0
|
|
20230721,182100,3135127550,28850,28850,28850,28850,0
|
|
20230721,182000,3135127550,28850,28850,28850,28850,0
|
|
20230721,181900,3135127550,28850,28850,28850,28850,0
|
|
20230721,181800,3135127550,28850,28850,28850,28850,0
|
|
20230721,181700,3135127550,28850,28850,28850,28850,0
|
|
20230721,181600,3135127550,28850,28850,28850,28850,0
|
|
20230721,181500,3135127550,28850,28850,28850,28850,0
|
|
20230721,181400,3135127550,28850,28850,28850,28850,0
|
|
20230721,181300,3135127550,28850,28850,28850,28850,0
|
|
20230721,181200,3135127550,28850,28850,28850,28850,0
|
|
20230721,181100,3135127550,28850,28850,28850,28850,0
|
|
20230721,181000,3135127550,28850,28850,28850,28850,0
|
|
20230721,180900,3135127550,28850,28850,28850,28850,0
|
|
20230721,180800,3135127550,28850,28850,28850,28850,0
|
|
20230721,180700,3135127550,28850,28850,28850,28850,0
|
|
20230721,180600,3135127550,28850,28850,28850,28850,0
|
|
20230721,180500,3135127550,28850,28850,28850,28850,0
|
|
20230721,180400,3135127550,28850,28850,28850,28850,0
|
|
20230721,180300,3135127550,28850,28850,28850,28850,3299
|
|
20230721,180200,3135127550,28850,28850,28850,28850,0
|
|
20230721,180100,3135127550,28850,28850,28850,28850,0
|
|
20230721,180000,3135127550,28850,28850,28850,28850,0
|
|
20230721,175900,3135127550,28850,28850,28850,28850,0
|
|
20230721,175800,3135127550,28850,28850,28850,28850,0
|
|
20230721,175700,3135127550,28850,28850,28850,28850,0
|
|
20230721,175600,3135127550,28850,28850,28850,28850,0
|
|
20230721,175500,3135127550,28850,28850,28850,28850,0
|
|
20230721,175400,3135127550,28850,28850,28850,28850,0
|
|
20230721,175300,3135127550,28850,28850,28850,28850,0
|
|
20230721,175200,3135127550,28850,28850,28850,28850,0
|
|
20230721,175100,3135127550,28850,28850,28850,28850,0
|
|
20230721,175000,3135127550,28850,28850,28850,28850,0
|
|
20230721,174900,3135127550,28850,28850,28850,28850,0
|
|
20230721,174800,3135127550,28850,28850,28850,28850,0
|
|
20230721,174700,3135127550,28850,28850,28850,28850,0
|
|
20230721,174600,3135127550,28850,28850,28850,28850,0
|
|
20230721,174500,3135127550,28850,28850,28850,28850,0
|
|
20230721,174400,3135127550,28850,28850,28850,28850,0
|
|
20230721,174300,3135127550,28850,28850,28850,28850,0
|
|
20230721,174200,3135127550,28850,28850,28850,28850,0
|
|
20230721,174100,3135127550,28850,28850,28850,28850,0
|
|
20230721,174000,3135127550,28850,28850,28850,28850,0
|
|
20230721,173900,3135127550,28850,28850,28850,28850,0
|
|
20230721,173800,3135127550,28850,28850,28850,28850,0
|
|
20230721,173700,3135127550,28850,28850,28850,28850,0
|
|
20230721,173600,3135127550,28850,28850,28850,28850,0
|
|
20230721,173500,3135127550,28850,28850,28850,28850,0
|
|
20230721,173400,3135127550,28850,28850,28850,28850,0
|
|
20230721,173300,3135127550,28850,28850,28850,28850,3299
|
|
20230721,173200,3135127550,28850,28850,28850,28850,0
|
|
20230721,173100,3135127550,28850,28850,28850,28850,0
|
|
20230721,173000,3135127550,28850,28850,28850,28850,0
|
|
20230721,172900,3135127550,28850,28850,28850,28850,0
|
|
20230721,172800,3135127550,28850,28850,28850,28850,0
|
|
20230721,172700,3135127550,28850,28850,28850,28850,0
|
|
20230721,172600,3135127550,28850,28850,28850,28850,0
|
|
20230721,172500,3135127550,28850,28850,28850,28850,0
|
|
20230721,172400,3135127550,28850,28850,28850,28850,0
|
|
20230721,172300,3135127550,28850,28850,28850,28850,0
|
|
20230721,172200,3135127550,28850,28850,28850,28850,0
|
|
20230721,172100,3135127550,28850,28850,28850,28850,0
|
|
20230721,172000,3135127550,28850,28850,28850,28850,0
|
|
20230721,171900,3135127550,28850,28850,28850,28850,0
|
|
20230721,171800,3135127550,28850,28850,28850,28850,0
|
|
20230721,171700,3135127550,28850,28850,28850,28850,0
|
|
20230721,171600,3135127550,28850,28850,28850,28850,0
|
|
20230721,171500,3135127550,28850,28850,28850,28850,0
|
|
20230721,171400,3135127550,28850,28850,28850,28850,0
|
|
20230721,171300,3135127550,28850,28850,28850,28850,0
|
|
20230721,171200,3135127550,28850,28850,28850,28850,0
|
|
20230721,171100,3135127550,28850,28850,28850,28850,0
|
|
20230721,171000,3135127550,28850,28850,28850,28850,0
|
|
20230721,170900,3135127550,28850,28850,28850,28850,0
|
|
20230721,170800,3135127550,28850,28850,28850,28850,0
|
|
20230721,170700,3135127550,28850,28850,28850,28850,0
|
|
20230721,170600,3135127550,28850,28850,28850,28850,0
|
|
20230721,170500,3135127550,28850,28850,28850,28850,0
|
|
20230721,170400,3135127550,28850,28850,28850,28850,0
|
|
20230721,170300,3135127550,28850,28850,28850,28850,3299
|
|
20230721,170200,3135127550,28850,28850,28850,28850,0
|
|
20230721,170100,3135127550,28850,28850,28850,28850,0
|
|
20230721,170000,3135127550,28850,28850,28850,28850,0
|
|
20230721,165900,3135127550,28850,28850,28850,28850,0
|
|
20230721,165800,3135127550,28850,28850,28850,28850,0
|
|
20230721,165700,3135127550,28850,28850,28850,28850,0
|
|
20230721,165600,3135127550,28850,28850,28850,28850,0
|
|
20230721,165500,3135127550,28850,28850,28850,28850,0
|
|
20230721,165400,3135127550,28850,28850,28850,28850,0
|
|
20230721,165300,3135127550,28850,28850,28850,28850,0
|
|
20230721,165200,3135127550,28850,28850,28850,28850,0
|
|
20230721,165100,3135127550,28850,28850,28850,28850,0
|
|
20230721,165000,3135127550,28850,28850,28850,28850,0
|
|
20230721,164900,3135127550,28850,28850,28850,28850,0
|
|
20230721,164800,3135127550,28850,28850,28850,28850,0
|
|
20230721,164700,3135127550,28850,28850,28850,28850,0
|
|
20230721,164600,3135127550,28850,28850,28850,28850,0
|
|
20230721,164500,3135127550,28850,28850,28850,28850,0
|
|
20230721,164400,3135127550,28850,28850,28850,28850,0
|
|
20230721,164300,3135127550,28850,28850,28850,28850,0
|
|
20230721,164200,3135127550,28850,28850,28850,28850,0
|
|
20230721,164100,3135127550,28850,28850,28850,28850,0
|
|
20230721,164000,3135127550,28850,28850,28850,28850,0
|
|
20230721,163900,3135127550,28850,28850,28850,28850,0
|
|
20230721,163800,3135127550,28850,28850,28850,28850,0
|
|
20230721,163700,3135127550,28850,28850,28850,28850,0
|
|
20230721,163600,3135127550,28850,28850,28850,28850,0
|
|
20230721,163500,3135127550,28850,28850,28850,28850,0
|
|
20230721,163400,3135127550,28850,28850,28850,28850,0
|
|
20230721,163300,3135127550,28850,28850,28850,28850,3299
|
|
20230721,163200,3135127550,28850,28850,28850,28850,0
|
|
20230721,163100,3135127550,28850,28850,28850,28850,0
|
|
20230721,163000,3135127550,28850,28850,28850,28850,0
|
|
20230721,162900,3135127550,28850,28850,28850,28850,0
|
|
20230721,162800,3135127550,28850,28850,28850,28850,0
|
|
20230721,162700,3135127550,28850,28850,28850,28850,0
|
|
20230721,162600,3135127550,28850,28850,28850,28850,0
|
|
20230721,162500,3135127550,28850,28850,28850,28850,0
|
|
20230721,162400,3135127550,28850,28850,28850,28850,0
|
|
20230721,162300,3135127550,28850,28850,28850,28850,0
|
|
20230721,162200,3135127550,28850,28850,28850,28850,0
|
|
20230721,162100,3135127550,28850,28850,28850,28850,0
|
|
20230721,162000,3135127550,28850,28850,28850,28850,0
|
|
20230721,161900,3135127550,28850,28850,28850,28850,0
|
|
20230721,161800,3135127550,28850,28850,28850,28850,0
|
|
20230721,161700,3135127550,28850,28850,28850,28850,0
|
|
20230721,161600,3135127550,28850,28850,28850,28850,0
|
|
20230721,161500,3135127550,28850,28850,28850,28850,0
|
|
20230721,161400,3135127550,28850,28850,28850,28850,0
|
|
20230721,161300,3135127550,28850,28850,28850,28850,0
|
|
20230721,161200,3135127550,28850,28850,28850,28850,0
|
|
20230721,161100,3135127550,28850,28850,28850,28850,0
|
|
20230721,161000,3135127550,28850,28850,28850,28850,0
|
|
20230721,160900,3135127550,28850,28850,28850,28850,0
|
|
20230721,160800,3135127550,28850,28850,28850,28850,0
|
|
20230721,160700,3135127550,28850,28850,28850,28850,0
|
|
20230721,160600,3135127550,28850,28850,28850,28850,0
|
|
20230721,160500,3135127550,28850,28850,28850,28850,0
|
|
20230721,160400,3135127550,28850,28850,28850,28850,0
|
|
20230721,160300,3135127550,28850,28850,28850,28850,3299
|
|
20230721,160200,3135127550,28850,28850,28850,28850,0
|
|
20230721,160100,3135127550,28850,28850,28850,28850,0
|
|
20230721,160000,3135127550,28850,28850,28850,28850,0
|
|
20230721,155900,3135127550,28850,28850,28850,28850,0
|
|
20230721,155800,3135127550,28850,28850,28850,28850,0
|
|
20230721,155700,3135127550,28850,28850,28850,28850,0
|
|
20230721,155600,3135127550,28850,28850,28850,28850,0
|
|
20230721,155500,3135127550,28850,28850,28850,28850,0
|
|
20230721,155400,3135127550,28850,28850,28850,28850,0
|
|
20230721,155300,3135127550,28850,28850,28850,28850,0
|
|
20230721,155200,3135127550,28850,28850,28850,28850,0
|
|
20230721,155100,3135127550,28850,28850,28850,28850,0
|
|
20230721,155000,3135127550,28850,28850,28850,28850,0
|
|
20230721,154900,3135127550,28850,28850,28850,28850,0
|
|
20230721,154800,3135127550,28850,28850,28850,28850,0
|
|
20230721,154700,3135127550,28850,28850,28850,28850,0
|
|
20230721,154600,3135127550,28850,28850,28850,28850,0
|
|
20230721,154500,3135127550,28850,28850,28850,28850,0
|
|
20230721,154400,3135127550,28850,28850,28850,28850,0
|
|
20230721,154300,3135127550,28850,28850,28850,28850,0
|
|
20230721,154200,3135127550,28850,28850,28850,28850,0
|
|
20230721,154100,3135127550,28850,28850,28850,28850,0
|
|
20230721,154000,3135127550,28850,28850,28850,28850,0
|
|
20230721,153900,3135127550,28850,28850,28850,28850,0
|
|
20230721,153800,3135127550,28850,28850,28850,28850,0
|
|
20230721,153700,3135127550,28850,28850,28850,28850,0
|
|
20230721,153600,3135127550,28850,28850,28850,28850,0
|
|
20230721,153500,3135127550,28850,28850,28850,28850,0
|
|
20230721,153400,3135127550,28850,28850,28850,28850,0
|
|
20230721,153300,3135127550,28850,28850,28850,28850,3299
|
|
20230721,153200,3135127550,28850,28850,28850,28850,0
|
|
20230721,153100,3135127550,28850,28850,28850,28850,0
|
|
20230721,153000,3135127550,28850,28850,28850,28850,3299
|
|
20230721,152900,3039951400,28800,28800,28800,28800,0
|
|
20230721,152800,3039951400,28800,28800,28800,28800,0
|
|
20230721,152700,3039951400,28800,28800,28800,28800,0
|
|
20230721,152600,3039951400,28800,28800,28800,28800,0
|
|
20230721,152500,3039951400,28800,28800,28800,28800,0
|
|
20230721,152400,3039951400,28800,28800,28800,28800,0
|
|
20230721,152300,3039951400,28800,28800,28800,28800,0
|
|
20230721,152200,3039951400,28800,28800,28800,28800,0
|
|
20230721,152100,3039951400,28800,28800,28800,28800,0
|
|
20230721,152000,3039951400,28800,28800,28800,28800,0
|
|
20230721,151900,3039951400,28800,28750,28800,28700,254
|
|
20230721,151800,3032644400,28750,28800,28800,28750,330
|
|
20230721,151700,3023149400,28800,28750,28800,28750,80
|
|
20230721,151600,3020846950,28800,28700,28800,28700,209
|
|
20230721,151500,3014831600,28800,28800,28850,28750,779
|
|
20230721,151400,2992411650,28800,28800,28850,28800,246
|
|
20230721,151300,2985326800,28800,28800,28800,28750,230
|
|
20230721,151200,2978702950,28850,28800,28850,28800,403
|
|
20230721,151100,2967094350,28800,28750,28800,28750,24
|
|
20230721,151000,2966403200,28850,28750,28850,28750,265
|
|
20230721,150900,2958763700,28750,28750,28850,28700,311
|
|
20230721,150800,2949821550,28850,28800,28850,28750,489
|
|
20230721,150700,2935725200,28800,28800,28800,28800,105
|
|
20230721,150600,2932701200,28750,28850,28850,28750,458
|
|
20230721,150500,2919505700,28850,28800,28900,28800,546
|
|
20230721,150400,2903753250,28800,28800,28850,28800,3546
|
|
20230721,150300,2801586000,28800,28750,28800,28650,496
|
|
20230721,150200,2787332650,28700,28700,28700,28700,0
|
|
20230721,150100,2787332650,28700,28700,28700,28700,97
|
|
20230721,150000,2784548750,28700,28700,28800,28700,347
|
|
20230721,145900,2774585550,28800,28700,28800,28700,1413
|
|
20230721,145800,2733953400,28750,28700,28750,28700,322
|
|
20230721,145700,2724710950,28700,28650,28750,28600,409
|
|
20230721,145600,2712996650,28750,28750,28750,28700,372
|
|
20230721,145500,2702310350,28650,28650,28650,28650,46
|
|
20230721,145400,2700992450,28650,28750,28750,28600,462
|
|
20230721,145300,2687734250,28750,28650,28750,28650,362
|
|
20230721,145200,2677336400,28700,28700,28700,28700,1629
|
|
20230721,145100,2630584100,28550,28650,28700,28550,489
|
|
20230721,145000,2616579300,28700,28600,28700,28600,20
|
|
20230721,144900,2616006500,28650,28650,28700,28600,36
|
|
20230721,144800,2614974450,28700,28650,28700,28600,456
|
|
20230721,144700,2601904200,28650,28700,28700,28650,23
|
|
20230721,144600,2601244200,28650,28650,28650,28550,8
|
|
20230721,144500,2601015400,28550,28650,28700,28550,426
|
|
20230721,144400,2588815150,28700,28600,28700,28600,148
|
|
20230721,144300,2584577600,28600,28650,28700,28600,365
|
|
20230721,144200,2574113000,28650,28600,28650,28600,63
|
|
20230721,144100,2572309050,28550,28700,28700,28550,101
|
|
20230721,144000,2569410500,28700,28600,28700,28500,321
|
|
20230721,143900,2560242800,28700,28650,28750,28600,3884
|
|
20230721,143800,2449017700,28750,28750,28750,28750,0
|
|
20230721,143700,2449017700,28750,28650,28750,28650,161
|
|
20230721,143600,2444389850,28750,28700,28750,28650,156
|
|
20230721,143500,2439911400,28700,28700,28700,28700,104
|
|
20230721,143400,2436926600,28700,28750,28750,28700,222
|
|
20230721,143300,2430548050,28650,28650,28650,28650,15
|
|
20230721,143200,2430118300,28750,28750,28750,28750,232
|
|
20230721,143100,2423448300,28750,28750,28750,28750,51
|
|
20230721,143000,2421982050,28800,28650,28800,28650,136
|
|
20230721,142900,2418067500,28650,28700,28700,28650,92
|
|
20230721,142800,2415431200,28800,28700,28800,28700,316
|
|
20230721,142700,2406343500,28700,28650,28700,28650,120
|
|
20230721,142600,2402900500,28800,28800,28800,28700,931
|
|
20230721,142500,2376166000,28700,28800,28800,28700,147
|
|
20230721,142400,2371932600,28800,28700,28800,28700,307
|
|
20230721,142300,2363118000,28800,28700,28800,28700,304
|
|
20230721,142200,2354375600,28800,28700,28800,28700,238
|
|
20230721,142100,2347542500,28800,28750,28800,28700,848
|
|
20230721,142000,2323155450,28850,28750,28850,28750,1905
|
|
20230721,141900,2268255100,28800,28700,28800,28700,518
|
|
20230721,141800,2253360800,28700,28750,28750,28700,180
|
|
20230721,141700,2248190450,28750,28650,28750,28650,584
|
|
20230721,141600,2231427900,28700,28700,28700,28700,52
|
|
20230721,141500,2229935500,28700,28650,28700,28650,349
|
|
20230721,141400,2219920000,28700,28700,28700,28700,297
|
|
20230721,141300,2211396100,28650,28650,28650,28600,961
|
|
20230721,141200,2183888550,28650,28550,28650,28550,67
|
|
20230721,141100,2181973000,28600,28600,28600,28600,43
|
|
20230721,141000,2180743200,28550,28550,28600,28550,190
|
|
20230721,140900,2175310850,28600,28600,28600,28550,248
|
|
20230721,140800,2168218800,28600,28600,28600,28600,125
|
|
20230721,140700,2164643800,28600,28600,28600,28600,12
|
|
20230721,140600,2164300600,28600,28550,28600,28550,228
|
|
20230721,140500,2157783050,28600,28600,28600,28550,103
|
|
20230721,140400,2154840000,28600,28600,28600,28600,24
|
|
20230721,140300,2154153600,28550,28550,28550,28550,17
|
|
20230721,140200,2153668250,28600,28600,28600,28600,121
|
|
20230721,140100,2150207650,28600,28600,28600,28600,32
|
|
20230721,140000,2149292450,28550,28550,28550,28550,16
|
|
20230721,135900,2148835650,28600,28600,28600,28550,135
|
|
20230721,135800,2144978650,28550,28550,28550,28550,0
|
|
20230721,135700,2144978650,28550,28550,28600,28550,125
|
|
20230721,135600,2141406900,28600,28550,28600,28550,257
|
|
20230721,135500,2134065750,28550,28550,28550,28550,1
|
|
20230721,135400,2134037200,28650,28550,28650,28550,37
|
|
20230721,135300,2132978750,28650,28500,28650,28500,73
|
|
20230721,135200,2130888800,28500,28650,28650,28500,63
|
|
20230721,135100,2129089850,28550,28600,28650,28550,303
|
|
20230721,135000,2120433200,28650,28600,28650,28600,292
|
|
20230721,134900,2112081950,28550,28550,28550,28550,1
|
|
20230721,134800,2112053400,28600,28550,28600,28550,47
|
|
20230721,134700,2110710000,28600,28600,28600,28600,22
|
|
20230721,134600,2110080800,28550,28550,28550,28550,1
|
|
20230721,134500,2110052250,28550,28500,28600,28500,115
|
|
20230721,134400,2106768750,28600,28550,28600,28550,153
|
|
20230721,134300,2102398500,28500,28500,28500,28500,50
|
|
20230721,134200,2100973500,28600,28550,28600,28550,167
|
|
20230721,134100,2096202400,28550,28550,28550,28550,20
|
|
20230721,134000,2095631400,28600,28550,28600,28550,55
|
|
20230721,133900,2094058950,28550,28550,28550,28550,67
|
|
20230721,133800,2092146100,28600,28550,28600,28550,492
|
|
20230721,133700,2078095450,28550,28550,28550,28550,6
|
|
20230721,133600,2077924150,28500,28500,28500,28500,17
|
|
20230721,133500,2077439650,28550,28550,28550,28550,25
|
|
20230721,133400,2076725900,28550,28550,28550,28550,0
|
|
20230721,133300,2076725900,28550,28500,28550,28500,99
|
|
20230721,133200,2073901100,28550,28500,28550,28500,569
|
|
20230721,133100,2057676700,28550,28550,28550,28550,23
|
|
20230721,133000,2057020050,28550,28500,28550,28500,24
|
|
20230721,132900,2056335900,28550,28550,28550,28550,0
|
|
20230721,132800,2056335900,28550,28550,28550,28550,21
|
|
20230721,132700,2055736350,28550,28500,28550,28500,47
|
|
20230721,132600,2054396000,28500,28550,28550,28500,92
|
|
20230721,132500,2051771900,28550,28550,28550,28550,1
|
|
20230721,132400,2051743350,28500,28500,28500,28500,68
|
|
20230721,132300,2049805350,28550,28550,28550,28550,42
|
|
20230721,132200,2048606250,28550,28550,28550,28550,21
|
|
20230721,132100,2048006700,28550,28500,28550,28500,45
|
|
20230721,132000,2046723150,28550,28550,28550,28550,131
|
|
20230721,131900,2042983100,28550,28550,28550,28500,43
|
|
20230721,131800,2041756450,28550,28500,28550,28500,1991
|
|
20230721,131700,1985000000,28550,28550,28550,28550,0
|
|
20230721,131600,1985000000,28550,28500,28550,28500,534
|
|
20230721,131500,1969775250,28450,28450,28500,28450,41
|
|
20230721,131400,1968608050,28450,28500,28500,28450,50
|
|
20230721,131300,1967184400,28500,28550,28550,28500,283
|
|
20230721,131200,1959116800,28550,28550,28550,28500,76
|
|
20230721,131100,1956948950,28550,28550,28550,28500,8
|
|
20230721,131000,1956720850,28500,28500,28500,28500,2
|
|
20230721,130900,1956663850,28550,28450,28550,28450,57
|
|
20230721,130800,1955039000,28550,28500,28550,28500,622
|
|
20230721,130700,1937310550,28500,28400,28500,28400,105
|
|
20230721,130600,1934321050,28400,28450,28450,28400,79
|
|
20230721,130500,1932075900,28500,28450,28500,28450,126
|
|
20230721,130400,1928489900,28450,28400,28450,28400,77
|
|
20230721,130300,1926301300,28400,28400,28400,28400,19
|
|
20230721,130200,1925761700,28450,28450,28450,28450,22
|
|
20230721,130100,1925135800,28450,28450,28450,28350,3
|
|
20230721,130000,1925050550,28350,28350,28450,28350,63
|
|
20230721,125900,1923260200,28450,28450,28450,28450,30
|
|
20230721,125800,1922406700,28300,28400,28500,28300,818
|
|
20230721,125700,1899196450,28450,28400,28450,28400,40
|
|
20230721,125600,1898059400,28450,28450,28450,28450,2
|
|
20230721,125500,1898002500,28450,28450,28450,28450,22
|
|
20230721,125400,1897376600,28450,28400,28450,28400,37
|
|
20230721,125300,1896324900,28450,28450,28450,28450,1
|
|
20230721,125200,1896296450,28450,28450,28450,28450,21
|
|
20230721,125100,1895699000,28400,28400,28400,28400,21
|
|
20230721,125000,1895102600,28450,28450,28450,28450,23
|
|
20230721,124900,1894448250,28450,28400,28450,28400,76
|
|
20230721,124800,1892288550,28500,28450,28500,28450,324
|
|
20230721,124700,1883068000,28500,28500,28500,28500,147
|
|
20230721,124600,1878878500,28500,28550,28550,28500,72
|
|
20230721,124500,1876823100,28550,28500,28550,28500,46
|
|
20230721,124400,1875510800,28550,28550,28550,28550,68
|
|
20230721,124300,1873569400,28550,28600,28600,28550,27
|
|
20230721,124200,1872797450,28500,28500,28600,28500,41
|
|
20230721,124100,1871626850,28600,28600,28600,28600,21
|
|
20230721,124000,1871026250,28500,28500,28500,28500,4
|
|
20230721,123900,1870912250,28500,28500,28500,28500,26
|
|
20230721,123800,1870171250,28600,28600,28600,28500,27
|
|
20230721,123700,1869399450,28500,28450,28500,28450,416
|
|
20230721,123600,1857560550,28450,28400,28450,28400,41
|
|
20230721,123500,1856395100,28450,28450,28450,28450,0
|
|
20230721,123400,1856395100,28450,28400,28450,28350,613
|
|
20230721,123300,1839007750,28450,28450,28450,28400,860
|
|
20230721,123200,1814567250,28500,28600,28600,28450,399
|
|
20230721,123100,1803203700,28600,28500,28600,28500,430
|
|
20230721,123000,1790942250,28500,28450,28500,28450,86
|
|
20230721,122900,1788492250,28500,28500,28500,28500,21
|
|
20230721,122800,1787893750,28500,28500,28500,28500,13
|
|
20230721,122700,1787523250,28500,28400,28500,28400,282
|
|
20230721,122600,1779489250,28450,28450,28450,28450,22
|
|
20230721,122500,1778863350,28450,28450,28450,28450,5
|
|
20230721,122400,1778721100,28450,28400,28450,28400,41
|
|
20230721,122300,1777555650,28450,28450,28450,28450,0
|
|
20230721,122200,1777555650,28450,28450,28450,28450,22
|
|
20230721,122100,1776929750,28400,28400,28400,28400,20
|
|
20230721,122000,1776361750,28400,28400,28400,28400,12
|
|
20230721,121900,1776020950,28450,28400,28450,28400,29
|
|
20230721,121800,1775196300,28400,28400,28400,28400,23
|
|
20230721,121700,1774543100,28450,28450,28450,28450,21
|
|
20230721,121600,1773945650,28400,28450,28450,28400,159
|
|
20230721,121500,1769427550,28450,28450,28450,28450,188
|
|
20230721,121400,1764078950,28500,28450,28500,28450,271
|
|
20230721,121300,1756365450,28550,28550,28550,28550,22
|
|
20230721,121200,1755737350,28550,28450,28550,28450,83
|
|
20230721,121100,1753372400,28550,28500,28550,28500,523
|
|
20230721,121000,1738464700,28500,28450,28500,28450,47
|
|
20230721,120900,1737125800,28500,28450,28500,28450,60
|
|
20230721,120800,1735416800,28500,28500,28500,28500,30
|
|
20230721,120700,1734561800,28500,28500,28500,28500,21
|
|
20230721,120600,1733963300,28500,28450,28500,28450,325
|
|
20230721,120500,1724716050,28500,28500,28500,28500,56
|
|
20230721,120400,1723120050,28500,28500,28500,28500,14
|
|
20230721,120300,1722721050,28500,28450,28500,28400,230
|
|
20230721,120200,1716167700,28500,28400,28500,28400,106
|
|
20230721,120100,1713152400,28500,28500,28500,28500,3
|
|
20230721,120000,1713066900,28500,28400,28500,28400,44
|
|
20230721,115900,1711815000,28400,28400,28400,28400,2
|
|
20230721,115800,1711758200,28500,28400,28500,28400,123
|
|
20230721,115700,1708262800,28400,28450,28500,28400,239
|
|
20230721,115600,1701462450,28450,28450,28450,28450,1
|
|
20230721,115500,1701434000,28550,28550,28550,28450,23
|
|
20230721,115400,1700777450,28450,28500,28600,28450,170
|
|
20230721,115300,1695929450,28500,28600,28600,28500,23
|
|
20230721,115200,1695271750,28650,28400,28650,28350,1379
|
|
20230721,115100,1655998650,28300,28300,28400,28300,54
|
|
20230721,115000,1654467150,28300,28300,28300,28300,6
|
|
20230721,114900,1654297350,28300,28300,28300,28300,1
|
|
20230721,114800,1654269050,28400,28400,28400,28300,71
|
|
20230721,114700,1652254850,28350,28350,28350,28350,203
|
|
20230721,114600,1646499800,28450,28350,28450,28350,24
|
|
20230721,114500,1645817200,28350,28350,28350,28350,26
|
|
20230721,114400,1645080100,28350,28350,28450,28350,1150
|
|
20230721,114300,1612437700,28250,28250,28250,28250,5
|
|
20230721,114200,1612296450,28250,28250,28250,28250,27
|
|
20230721,114100,1611533700,28350,28250,28350,28250,251
|
|
20230721,114000,1604428200,28350,28350,28400,28300,1166
|
|
20230721,113900,1571407100,28400,28300,28400,28250,72
|
|
20230721,113800,1569366300,28350,28300,28350,28300,14
|
|
20230721,113700,1568969450,28350,28300,28350,28300,384
|
|
20230721,113600,1558101300,28300,28300,28300,28250,384
|
|
20230721,113500,1547239850,28300,28350,28350,28300,29
|
|
20230721,113400,1546418450,28400,28250,28400,28250,718
|
|
20230721,113300,1526103500,28200,28300,28300,28200,332
|
|
20230721,113200,1516714800,28300,28300,28400,28300,345
|
|
20230721,113100,1506936750,28350,28250,28350,28250,113
|
|
20230721,113000,1503737950,28250,28250,28300,28250,43
|
|
20230721,112900,1502522550,28300,28250,28300,28250,208
|
|
20230721,112800,1496643750,28350,28350,28350,28350,0
|
|
20230721,112700,1496643750,28350,28250,28350,28250,52
|
|
20230721,112600,1495172900,28400,28300,28400,28300,36
|
|
20230721,112500,1494152100,28250,28250,28250,28250,21
|
|
20230721,112400,1493558850,28200,28350,28350,28200,415
|
|
20230721,112300,1481819050,28400,28300,28400,28300,210
|
|
20230721,112200,1475871950,28300,28300,28300,28300,160
|
|
20230721,112100,1471343950,28300,28250,28300,28250,21
|
|
20230721,112000,1470750650,28300,28300,28300,28250,27
|
|
20230721,111900,1469986800,28300,28300,28300,28300,5
|
|
20230721,111800,1469845300,28250,28300,28300,28250,165
|
|
20230721,111700,1465176300,28400,28300,28400,28300,29
|
|
20230721,111600,1464353300,28400,28300,28400,28250,1462
|
|
20230721,111500,1422955250,28300,28200,28300,28200,567
|
|
20230721,111400,1406933950,28250,28200,28250,28200,63
|
|
20230721,111300,1405156700,28200,28200,28300,28200,160
|
|
20230721,111200,1400636550,28200,28150,28200,28150,134
|
|
20230721,111100,1396858750,28200,28200,28200,28200,2
|
|
20230721,111000,1396802350,28200,28150,28200,28150,64
|
|
20230721,110900,1394998500,28100,28100,28200,28100,52
|
|
20230721,110800,1393534850,28200,28150,28200,28150,558
|
|
20230721,110700,1377814400,28200,28150,28200,28150,260
|
|
20230721,110600,1370492750,28200,28250,28250,28150,74
|
|
20230721,110500,1368405200,28250,28150,28250,28150,17
|
|
20230721,110400,1367926450,28250,28150,28250,28150,8
|
|
20230721,110300,1367701150,28150,28250,28300,28100,145
|
|
20230721,110200,1363610150,28300,28200,28300,28000,4843
|
|
20230721,110100,1227424950,28250,28250,28250,28200,25
|
|
20230721,110000,1226718750,28250,28200,28250,28200,370
|
|
20230721,105900,1216280800,28150,28150,28150,28150,2
|
|
20230721,105800,1216224500,28200,28200,28250,28200,442
|
|
20230721,105700,1203757350,28250,28200,28250,28200,99
|
|
20230721,105600,1200964650,28250,28200,28250,28200,359
|
|
20230721,105500,1190839900,28200,28200,28250,28200,1030
|
|
20230721,105400,1161783800,28250,28250,28300,28250,1848
|
|
20230721,105300,1109575600,28300,28300,28300,28250,75
|
|
20230721,105200,1107454650,28300,28300,28300,28300,173
|
|
20230721,105100,1102558750,28300,28250,28300,28250,76
|
|
20230721,105000,1100409650,28300,28300,28350,28300,217
|
|
20230721,104900,1094267650,28350,28300,28350,28300,155
|
|
20230721,104800,1089878700,28300,28300,28350,28300,57
|
|
20230721,104700,1088264750,28350,28350,28350,28350,35
|
|
20230721,104600,1087272500,28350,28300,28350,28250,429
|
|
20230721,104500,1075145750,28300,28350,28400,28300,391
|
|
20230721,104400,1064071200,28400,28400,28400,28300,628
|
|
20230721,104300,1046283850,28400,28350,28400,28300,758
|
|
20230721,104200,1024805250,28400,28350,28400,28350,468
|
|
20230721,104100,1011528150,28350,28350,28350,28350,2
|
|
20230721,104000,1011471450,28400,28300,28400,28300,338
|
|
20230721,103900,1001900600,28350,28350,28350,28350,184
|
|
20230721,103800,996684200,28400,28400,28400,28400,62
|
|
20230721,103700,994923400,28450,28350,28500,28350,2563
|
|
20230721,103600,922127050,28350,28350,28400,28350,2126
|
|
20230721,103500,861852350,28350,28400,28400,28350,29
|
|
20230721,103400,861029150,28400,28400,28400,28350,158
|
|
20230721,103300,856545200,28400,28350,28400,28350,44
|
|
20230721,103200,855296600,28400,28400,28400,28350,117
|
|
20230721,103100,851976700,28400,28400,28400,28400,13
|
|
20230721,103000,851607500,28400,28400,28450,28400,333
|
|
20230721,102900,842148800,28450,28450,28450,28450,80
|
|
20230721,102800,839872800,28500,28500,28500,28500,66
|
|
20230721,102700,837991800,28500,28450,28500,28400,1372
|
|
20230721,102600,798994100,28500,28500,28500,28400,17
|
|
20230721,102500,798510700,28450,28550,28600,28450,848
|
|
20230721,102400,774289350,28550,28450,28550,28350,2058
|
|
20230721,102300,715916950,28550,28550,28550,28550,48
|
|
20230721,102200,714546550,28550,28500,28550,28500,2095
|
|
20230721,102100,654817150,28500,28400,28500,28400,263
|
|
20230721,102000,647323650,28500,28500,28500,28500,181
|
|
20230721,101900,642165150,28500,28400,28500,28400,66
|
|
20230721,101800,640288400,28400,28400,28450,28400,124
|
|
20230721,101700,636764550,28450,28450,28450,28450,23
|
|
20230721,101600,636110200,28450,28400,28450,28400,304
|
|
20230721,101500,627466650,28450,28350,28450,28350,35
|
|
20230721,101400,626472900,28450,28450,28450,28450,0
|
|
20230721,101300,626472900,28450,28400,28450,28400,35
|
|
20230721,101200,625478400,28400,28400,28400,28400,4
|
|
20230721,101100,625364800,28450,28350,28450,28350,52
|
|
20230721,101000,623885800,28350,28350,28350,28350,28
|
|
20230721,100900,623092000,28450,28400,28450,28400,841
|
|
20230721,100800,599201350,28450,28500,28500,28450,101
|
|
20230721,100700,596323950,28500,28500,28500,28400,141
|
|
20230721,100600,592318250,28500,28500,28500,28400,92
|
|
20230721,100500,589701250,28500,28500,28500,28500,2
|
|
20230721,100400,589644250,28500,28500,28500,28500,49
|
|
20230721,100300,588247750,28450,28400,28450,28400,80
|
|
20230721,100200,585972750,28500,28500,28500,28500,2
|
|
20230721,100100,585915750,28500,28400,28500,28400,32
|
|
20230721,100000,585004750,28500,28450,28500,28350,102
|
|
20230721,095900,582103500,28450,28400,28450,28350,773
|
|
20230721,095800,560174200,28400,28350,28400,28300,794
|
|
20230721,095700,537661200,28300,28350,28350,28300,64
|
|
20230721,095600,535848900,28350,28350,28350,28350,0
|
|
20230721,095500,535848900,28350,28300,28350,28300,197
|
|
20230721,095400,530270350,28350,28350,28350,28350,21
|
|
20230721,095300,529675000,28300,28300,28350,28300,85
|
|
20230721,095200,527267800,28300,28350,28350,28300,86
|
|
20230721,095100,524829750,28350,28350,28350,28350,87
|
|
20230721,095000,522363300,28350,28350,28350,28350,37
|
|
20230721,094900,521314350,28300,28350,28350,28300,98
|
|
20230721,094800,518537050,28300,28300,28300,28300,0
|
|
20230721,094700,518537050,28300,28350,28350,28300,103
|
|
20230721,094600,515617050,28400,28400,28400,28400,11
|
|
20230721,094500,515304650,28400,28400,28400,28250,148
|
|
20230721,094400,511111200,28400,28200,28400,28200,1040
|
|
20230721,094300,481704050,28200,28200,28200,28200,0
|
|
20230721,094200,481704050,28200,28250,28250,28200,40
|
|
20230721,094100,480575000,28250,28250,28250,28200,361
|
|
20230721,094000,470380650,28300,28250,28300,28250,211
|
|
20230721,093900,464412400,28300,28200,28300,28200,48
|
|
20230721,093800,463054100,28300,28300,28300,28200,26
|
|
20230721,093700,462318700,28350,28200,28400,28200,887
|
|
20230721,093600,437261500,28250,28250,28250,28250,368
|
|
20230721,093500,426865500,28250,28250,28250,28250,56
|
|
20230721,093400,425283500,28300,28300,28300,28300,0
|
|
20230721,093300,425283500,28300,28300,28300,28200,101
|
|
20230721,093200,422428900,28300,28300,28300,28300,30
|
|
20230721,093100,421579900,28400,28350,28400,28300,192
|
|
20230721,093000,416140250,28400,28300,28400,28300,72
|
|
20230721,092900,414095850,28400,28400,28400,28400,0
|
|
20230721,092800,414095850,28400,28300,28400,28300,55
|
|
20230721,092700,412537150,28350,28300,28350,28250,985
|
|
20230721,092600,384667550,28150,28200,28350,28150,803
|
|
20230721,092500,362031000,28350,28200,28350,28200,1709
|
|
20230721,092400,313799150,28250,28250,28300,28250,564
|
|
20230721,092300,297858500,28300,28250,28300,28250,111
|
|
20230721,092200,294718100,28300,28300,28300,28250,176
|
|
20230721,092100,289740300,28350,28350,28350,28350,21
|
|
20230721,092000,289144950,28350,28250,28350,28250,226
|
|
20230721,091900,282753050,28250,28350,28350,28250,76
|
|
20230721,091800,280603000,28350,28350,28400,28300,347
|
|
20230721,091700,270765700,28400,28400,28400,28400,297
|
|
20230721,091600,262330900,28500,28500,28500,28500,22
|
|
20230721,091500,261703900,28450,28500,28500,28450,150
|
|
20230721,091400,257436150,28550,28550,28550,28550,26
|
|
20230721,091300,256693850,28550,28450,28550,28400,2010
|
|
20230721,091200,199510750,28500,28450,28500,28400,838
|
|
20230721,091100,175687750,28500,28500,28550,28500,108
|
|
20230721,091000,172607050,28500,28400,28500,28400,9
|
|
20230721,090900,172350650,28500,28400,28500,28350,422
|
|
20230721,090800,160371650,28400,28400,28400,28400,177
|
|
20230721,090700,155344850,28550,28550,28600,28400,630
|
|
20230721,090600,137361300,28500,28400,28500,28350,1055
|
|
20230721,090500,107338200,28350,28400,28400,28350,113
|
|
20230721,090400,104129950,28350,28350,28400,28350,129
|
|
20230721,090300,100471700,28400,28400,28400,28350,180
|
|
20230721,090200,95363200,28400,28300,28400,28200,1398
|
|
20230721,090100,55853500,28300,28350,28350,28300,63
|
|
20230721,090000,54068100,28350,28150,28350,28150,1915
|