594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185100,3641616250,22600,22600,22600,22600,2266
|
|
20230703,185000,3641616250,22600,22600,22600,22600,0
|
|
20230703,184900,3641616250,22600,22600,22600,22600,0
|
|
20230703,184800,3641616250,22600,22600,22600,22600,0
|
|
20230703,184700,3641616250,22600,22600,22600,22600,0
|
|
20230703,184600,3641616250,22600,22600,22600,22600,0
|
|
20230703,184500,3641616250,22600,22600,22600,22600,0
|
|
20230703,184400,3641616250,22600,22600,22600,22600,0
|
|
20230703,184300,3641616250,22600,22600,22600,22600,0
|
|
20230703,184200,3641616250,22600,22600,22600,22600,0
|
|
20230703,184100,3641616250,22600,22600,22600,22600,0
|
|
20230703,184000,3641616250,22600,22600,22600,22600,0
|
|
20230703,183900,3641616250,22600,22600,22600,22600,0
|
|
20230703,183800,3641616250,22600,22600,22600,22600,0
|
|
20230703,183700,3641616250,22600,22600,22600,22600,0
|
|
20230703,183600,3641616250,22600,22600,22600,22600,0
|
|
20230703,183500,3641616250,22600,22600,22600,22600,0
|
|
20230703,183400,3641616250,22600,22600,22600,22600,0
|
|
20230703,183300,3641616250,22600,22600,22600,22600,0
|
|
20230703,183200,3641616250,22600,22600,22600,22600,0
|
|
20230703,183100,3641616250,22600,22600,22600,22600,0
|
|
20230703,183000,3641616250,22600,22600,22600,22600,0
|
|
20230703,182900,3641616250,22600,22600,22600,22600,0
|
|
20230703,182800,3641616250,22600,22600,22600,22600,0
|
|
20230703,182700,3641616250,22600,22600,22600,22600,0
|
|
20230703,182600,3641616250,22600,22600,22600,22600,0
|
|
20230703,182500,3641616250,22600,22600,22600,22600,0
|
|
20230703,182400,3641616250,22600,22600,22600,22600,0
|
|
20230703,182300,3641616250,22600,22600,22600,22600,0
|
|
20230703,182200,3641616250,22600,22600,22600,22600,0
|
|
20230703,182100,3641616250,22600,22600,22600,22600,2266
|
|
20230703,182000,3641616250,22600,22600,22600,22600,0
|
|
20230703,181900,3641616250,22600,22600,22600,22600,0
|
|
20230703,181800,3641616250,22600,22600,22600,22600,0
|
|
20230703,181700,3641616250,22600,22600,22600,22600,0
|
|
20230703,181600,3641616250,22600,22600,22600,22600,0
|
|
20230703,181500,3641616250,22600,22600,22600,22600,0
|
|
20230703,181400,3641616250,22600,22600,22600,22600,0
|
|
20230703,181300,3641616250,22600,22600,22600,22600,0
|
|
20230703,181200,3641616250,22600,22600,22600,22600,0
|
|
20230703,181100,3641616250,22600,22600,22600,22600,0
|
|
20230703,181000,3641616250,22600,22600,22600,22600,0
|
|
20230703,180900,3641616250,22600,22600,22600,22600,0
|
|
20230703,180800,3641616250,22600,22600,22600,22600,0
|
|
20230703,180700,3641616250,22600,22600,22600,22600,0
|
|
20230703,180600,3641616250,22600,22600,22600,22600,0
|
|
20230703,180500,3641616250,22600,22600,22600,22600,0
|
|
20230703,180400,3641616250,22600,22600,22600,22600,0
|
|
20230703,180300,3641616250,22600,22600,22600,22600,0
|
|
20230703,180200,3641616250,22600,22600,22600,22600,0
|
|
20230703,180100,3641616250,22600,22600,22600,22600,0
|
|
20230703,180000,3641616250,22600,22600,22600,22600,0
|
|
20230703,175900,3641616250,22600,22600,22600,22600,0
|
|
20230703,175800,3641616250,22600,22600,22600,22600,0
|
|
20230703,175700,3641616250,22600,22600,22600,22600,0
|
|
20230703,175600,3641616250,22600,22600,22600,22600,0
|
|
20230703,175500,3641616250,22600,22600,22600,22600,0
|
|
20230703,175400,3641616250,22600,22600,22600,22600,0
|
|
20230703,175300,3641616250,22600,22600,22600,22600,0
|
|
20230703,175200,3641616250,22600,22600,22600,22600,0
|
|
20230703,175100,3641616250,22600,22600,22600,22600,2266
|
|
20230703,175000,3641616250,22600,22600,22600,22600,0
|
|
20230703,174900,3641616250,22600,22600,22600,22600,0
|
|
20230703,174800,3641616250,22600,22600,22600,22600,0
|
|
20230703,174700,3641616250,22600,22600,22600,22600,0
|
|
20230703,174600,3641616250,22600,22600,22600,22600,0
|
|
20230703,174500,3641616250,22600,22600,22600,22600,0
|
|
20230703,174400,3641616250,22600,22600,22600,22600,0
|
|
20230703,174300,3641616250,22600,22600,22600,22600,0
|
|
20230703,174200,3641616250,22600,22600,22600,22600,0
|
|
20230703,174100,3641616250,22600,22600,22600,22600,0
|
|
20230703,174000,3641616250,22600,22600,22600,22600,0
|
|
20230703,173900,3641616250,22600,22600,22600,22600,0
|
|
20230703,173800,3641616250,22600,22600,22600,22600,0
|
|
20230703,173700,3641616250,22600,22600,22600,22600,0
|
|
20230703,173600,3641616250,22600,22600,22600,22600,0
|
|
20230703,173500,3641616250,22600,22600,22600,22600,0
|
|
20230703,173400,3641616250,22600,22600,22600,22600,0
|
|
20230703,173300,3641616250,22600,22600,22600,22600,0
|
|
20230703,173200,3641616250,22600,22600,22600,22600,0
|
|
20230703,173100,3641616250,22600,22600,22600,22600,0
|
|
20230703,173000,3641616250,22600,22600,22600,22600,0
|
|
20230703,172900,3641616250,22600,22600,22600,22600,0
|
|
20230703,172800,3641616250,22600,22600,22600,22600,0
|
|
20230703,172700,3641616250,22600,22600,22600,22600,0
|
|
20230703,172600,3641616250,22600,22600,22600,22600,0
|
|
20230703,172500,3641616250,22600,22600,22600,22600,0
|
|
20230703,172400,3641616250,22600,22600,22600,22600,0
|
|
20230703,172300,3641616250,22600,22600,22600,22600,0
|
|
20230703,172200,3641616250,22600,22600,22600,22600,0
|
|
20230703,172100,3641616250,22600,22600,22600,22600,2266
|
|
20230703,172000,3641616250,22600,22600,22600,22600,0
|
|
20230703,171900,3641616250,22600,22600,22600,22600,0
|
|
20230703,171800,3641616250,22600,22600,22600,22600,0
|
|
20230703,171700,3641616250,22600,22600,22600,22600,0
|
|
20230703,171600,3641616250,22600,22600,22600,22600,0
|
|
20230703,171500,3641616250,22600,22600,22600,22600,0
|
|
20230703,171400,3641616250,22600,22600,22600,22600,0
|
|
20230703,171300,3641616250,22600,22600,22600,22600,0
|
|
20230703,171200,3641616250,22600,22600,22600,22600,0
|
|
20230703,171100,3641616250,22600,22600,22600,22600,0
|
|
20230703,171000,3641616250,22600,22600,22600,22600,0
|
|
20230703,170900,3641616250,22600,22600,22600,22600,0
|
|
20230703,170800,3641616250,22600,22600,22600,22600,0
|
|
20230703,170700,3641616250,22600,22600,22600,22600,0
|
|
20230703,170600,3641616250,22600,22600,22600,22600,0
|
|
20230703,170500,3641616250,22600,22600,22600,22600,0
|
|
20230703,170400,3641616250,22600,22600,22600,22600,0
|
|
20230703,170300,3641616250,22600,22600,22600,22600,0
|
|
20230703,170200,3641616250,22600,22600,22600,22600,0
|
|
20230703,170100,3641616250,22600,22600,22600,22600,0
|
|
20230703,170000,3641616250,22600,22600,22600,22600,0
|
|
20230703,165900,3641616250,22600,22600,22600,22600,0
|
|
20230703,165800,3641616250,22600,22600,22600,22600,0
|
|
20230703,165700,3641616250,22600,22600,22600,22600,0
|
|
20230703,165600,3641616250,22600,22600,22600,22600,0
|
|
20230703,165500,3641616250,22600,22600,22600,22600,0
|
|
20230703,165400,3641616250,22600,22600,22600,22600,0
|
|
20230703,165300,3641616250,22600,22600,22600,22600,0
|
|
20230703,165200,3641616250,22600,22600,22600,22600,0
|
|
20230703,165100,3641616250,22600,22600,22600,22600,2266
|
|
20230703,165000,3641616250,22600,22600,22600,22600,0
|
|
20230703,164900,3641616250,22600,22600,22600,22600,0
|
|
20230703,164800,3641616250,22600,22600,22600,22600,0
|
|
20230703,164700,3641616250,22600,22600,22600,22600,0
|
|
20230703,164600,3641616250,22600,22600,22600,22600,0
|
|
20230703,164500,3641616250,22600,22600,22600,22600,0
|
|
20230703,164400,3641616250,22600,22600,22600,22600,0
|
|
20230703,164300,3641616250,22600,22600,22600,22600,0
|
|
20230703,164200,3641616250,22600,22600,22600,22600,0
|
|
20230703,164100,3641616250,22600,22600,22600,22600,0
|
|
20230703,164000,3641616250,22600,22600,22600,22600,0
|
|
20230703,163900,3641616250,22600,22600,22600,22600,0
|
|
20230703,163800,3641616250,22600,22600,22600,22600,0
|
|
20230703,163700,3641616250,22600,22600,22600,22600,0
|
|
20230703,163600,3641616250,22600,22600,22600,22600,0
|
|
20230703,163500,3641616250,22600,22600,22600,22600,0
|
|
20230703,163400,3641616250,22600,22600,22600,22600,0
|
|
20230703,163300,3641616250,22600,22600,22600,22600,0
|
|
20230703,163200,3641616250,22600,22600,22600,22600,0
|
|
20230703,163100,3641616250,22600,22600,22600,22600,0
|
|
20230703,163000,3641616250,22600,22600,22600,22600,0
|
|
20230703,162900,3641616250,22600,22600,22600,22600,0
|
|
20230703,162800,3641616250,22600,22600,22600,22600,0
|
|
20230703,162700,3641616250,22600,22600,22600,22600,0
|
|
20230703,162600,3641616250,22600,22600,22600,22600,0
|
|
20230703,162500,3641616250,22600,22600,22600,22600,0
|
|
20230703,162400,3641616250,22600,22600,22600,22600,0
|
|
20230703,162300,3641616250,22600,22600,22600,22600,0
|
|
20230703,162200,3641616250,22600,22600,22600,22600,0
|
|
20230703,162100,3641616250,22600,22600,22600,22600,2266
|
|
20230703,162000,3641616250,22600,22600,22600,22600,0
|
|
20230703,161900,3641616250,22600,22600,22600,22600,0
|
|
20230703,161800,3641616250,22600,22600,22600,22600,0
|
|
20230703,161700,3641616250,22600,22600,22600,22600,0
|
|
20230703,161600,3641616250,22600,22600,22600,22600,0
|
|
20230703,161500,3641616250,22600,22600,22600,22600,0
|
|
20230703,161400,3641616250,22600,22600,22600,22600,0
|
|
20230703,161300,3641616250,22600,22600,22600,22600,0
|
|
20230703,161200,3641616250,22600,22600,22600,22600,0
|
|
20230703,161100,3641616250,22600,22600,22600,22600,0
|
|
20230703,161000,3641616250,22600,22600,22600,22600,0
|
|
20230703,160900,3641616250,22600,22600,22600,22600,0
|
|
20230703,160800,3641616250,22600,22600,22600,22600,0
|
|
20230703,160700,3641616250,22600,22600,22600,22600,0
|
|
20230703,160600,3641616250,22600,22600,22600,22600,0
|
|
20230703,160500,3641616250,22600,22600,22600,22600,0
|
|
20230703,160400,3641616250,22600,22600,22600,22600,0
|
|
20230703,160300,3641616250,22600,22600,22600,22600,0
|
|
20230703,160200,3641616250,22600,22600,22600,22600,0
|
|
20230703,160100,3641616250,22600,22600,22600,22600,0
|
|
20230703,160000,3641616250,22600,22600,22600,22600,0
|
|
20230703,155900,3641616250,22600,22600,22600,22600,0
|
|
20230703,155800,3641616250,22600,22600,22600,22600,0
|
|
20230703,155700,3641616250,22600,22600,22600,22600,0
|
|
20230703,155600,3641616250,22600,22600,22600,22600,0
|
|
20230703,155500,3641616250,22600,22600,22600,22600,0
|
|
20230703,155400,3641616250,22600,22600,22600,22600,0
|
|
20230703,155300,3641616250,22600,22600,22600,22600,0
|
|
20230703,155200,3641616250,22600,22600,22600,22600,0
|
|
20230703,155100,3641616250,22600,22600,22600,22600,2266
|
|
20230703,155000,3641616250,22600,22600,22600,22600,0
|
|
20230703,154900,3641616250,22600,22600,22600,22600,0
|
|
20230703,154800,3641616250,22600,22600,22600,22600,0
|
|
20230703,154700,3641616250,22600,22600,22600,22600,0
|
|
20230703,154600,3641616250,22600,22600,22600,22600,0
|
|
20230703,154500,3641616250,22600,22600,22600,22600,0
|
|
20230703,154400,3641616250,22600,22600,22600,22600,0
|
|
20230703,154300,3641616250,22600,22600,22600,22600,0
|
|
20230703,154200,3641616250,22600,22600,22600,22600,0
|
|
20230703,154100,3641616250,22600,22600,22600,22600,0
|
|
20230703,154000,3641616250,22600,22600,22600,22600,0
|
|
20230703,153900,3641616250,22600,22600,22600,22600,0
|
|
20230703,153800,3641616250,22600,22600,22600,22600,0
|
|
20230703,153700,3641616250,22600,22600,22600,22600,0
|
|
20230703,153600,3641616250,22600,22600,22600,22600,0
|
|
20230703,153500,3641616250,22600,22600,22600,22600,0
|
|
20230703,153400,3641616250,22600,22600,22600,22600,0
|
|
20230703,153300,3641616250,22600,22600,22600,22600,0
|
|
20230703,153200,3641616250,22600,22600,22600,22600,0
|
|
20230703,153100,3641616250,22600,22600,22600,22600,0
|
|
20230703,153000,3641616250,22600,22600,22600,22600,2266
|
|
20230703,152900,3590404650,22650,22650,22650,22650,0
|
|
20230703,152800,3590404650,22650,22650,22650,22650,0
|
|
20230703,152700,3590404650,22650,22650,22650,22650,0
|
|
20230703,152600,3590404650,22650,22650,22650,22650,0
|
|
20230703,152500,3590404650,22650,22650,22650,22650,0
|
|
20230703,152400,3590404650,22650,22650,22650,22650,0
|
|
20230703,152300,3590404650,22650,22650,22650,22650,0
|
|
20230703,152200,3590404650,22650,22650,22650,22650,0
|
|
20230703,152100,3590404650,22650,22650,22650,22650,0
|
|
20230703,152000,3590404650,22650,22650,22650,22650,0
|
|
20230703,151900,3590404650,22650,22650,22650,22600,88
|
|
20230703,151800,3588414950,22650,22650,22650,22650,10
|
|
20230703,151700,3588188450,22600,22600,22600,22600,102
|
|
20230703,151600,3585883250,22600,22600,22600,22600,1225
|
|
20230703,151500,3558198250,22600,22550,22600,22550,268
|
|
20230703,151400,3552141500,22600,22600,22600,22600,1423
|
|
20230703,151300,3519981700,22600,22600,22650,22600,301
|
|
20230703,151200,3513174150,22600,22600,22650,22600,239
|
|
20230703,151100,3507772450,22600,22600,22600,22600,93
|
|
20230703,151000,3505670650,22600,22600,22600,22600,108
|
|
20230703,150900,3503229850,22650,22650,22650,22600,8
|
|
20230703,150800,3503048750,22600,22600,22650,22600,388
|
|
20230703,150700,3494279500,22600,22650,22650,22600,55
|
|
20230703,150600,3493036450,22600,22600,22600,22600,151
|
|
20230703,150500,3489623850,22650,22650,22650,22600,68
|
|
20230703,150400,3488083700,22650,22600,22650,22600,121
|
|
20230703,150300,3485343100,22650,22600,22650,22600,56
|
|
20230703,150200,3484074750,22600,22600,22650,22600,73
|
|
20230703,150100,3482423850,22600,22600,22650,22600,452
|
|
20230703,150000,3472193650,22600,22600,22600,22600,52
|
|
20230703,145900,3471018450,22650,22650,22650,22650,5
|
|
20230703,145800,3470905200,22650,22650,22650,22650,817
|
|
20230703,145700,3452400150,22650,22650,22650,22650,342
|
|
20230703,145600,3444653850,22650,22650,22650,22650,965
|
|
20230703,145500,3422796600,22650,22550,22650,22550,2233
|
|
20230703,145400,3372327950,22550,22600,22600,22550,204
|
|
20230703,145300,3367717600,22600,22600,22600,22600,267
|
|
20230703,145200,3361683400,22600,22600,22600,22600,257
|
|
20230703,145100,3355875200,22600,22600,22600,22600,319
|
|
20230703,145000,3348665800,22600,22600,22600,22600,181
|
|
20230703,144900,3344575200,22600,22600,22600,22600,235
|
|
20230703,144800,3339264200,22600,22600,22600,22600,152
|
|
20230703,144700,3335829000,22600,22600,22600,22600,10
|
|
20230703,144600,3335603000,22550,22550,22550,22550,301
|
|
20230703,144500,3328815450,22500,22500,22500,22500,0
|
|
20230703,144400,3328815450,22500,22500,22500,22500,0
|
|
20230703,144300,3328815450,22500,22500,22500,22500,1
|
|
20230703,144200,3328792950,22550,22550,22550,22550,120
|
|
20230703,144100,3326086950,22550,22550,22550,22550,8
|
|
20230703,144000,3325906550,22550,22550,22550,22550,0
|
|
20230703,143900,3325906550,22550,22550,22550,22550,43
|
|
20230703,143800,3324936900,22500,22550,22550,22500,124
|
|
20230703,143700,3322141700,22550,22550,22550,22550,3
|
|
20230703,143600,3322074050,22600,22600,22600,22600,10
|
|
20230703,143500,3321848050,22600,22600,22600,22600,115
|
|
20230703,143400,3319249050,22600,22550,22600,22500,57
|
|
20230703,143300,3317962300,22600,22600,22600,22600,0
|
|
20230703,143200,3317962300,22600,22600,22600,22600,1
|
|
20230703,143100,3317939700,22550,22550,22550,22550,211
|
|
20230703,143000,3313181650,22500,22500,22500,22500,58
|
|
20230703,142900,3311876650,22600,22600,22600,22600,10
|
|
20230703,142800,3311650650,22500,22500,22500,22500,0
|
|
20230703,142700,3311650650,22500,22500,22500,22500,0
|
|
20230703,142600,3311650650,22500,22550,22550,22500,556
|
|
20230703,142500,3299115650,22550,22550,22550,22550,100
|
|
20230703,142400,3296860650,22500,22500,22500,22500,70
|
|
20230703,142300,3295285650,22500,22500,22500,22500,800
|
|
20230703,142200,3277285650,22600,22600,22600,22600,7
|
|
20230703,142100,3277127450,22550,22550,22550,22550,390
|
|
20230703,142000,3268332950,22500,22500,22500,22500,59
|
|
20230703,141900,3267005450,22550,22550,22550,22550,706
|
|
20230703,141800,3251085150,22550,22550,22550,22550,13
|
|
20230703,141700,3250792000,22500,22500,22500,22500,144
|
|
20230703,141600,3247552000,22500,22500,22500,22500,357
|
|
20230703,141500,3239519500,22500,22500,22500,22500,2
|
|
20230703,141400,3239474500,22500,22500,22500,22500,65
|
|
20230703,141300,3238012000,22500,22550,22550,22500,64
|
|
20230703,141200,3236571150,22550,22550,22550,22550,133
|
|
20230703,141100,3233572000,22500,22500,22500,22500,160
|
|
20230703,141000,3229972000,22550,22550,22550,22550,0
|
|
20230703,140900,3229972000,22550,22550,22550,22550,2
|
|
20230703,140800,3229926900,22500,22550,22550,22500,402
|
|
20230703,140700,3220864600,22500,22500,22500,22500,451
|
|
20230703,140600,3210717100,22500,22500,22500,22500,1702
|
|
20230703,140500,3172422100,22500,22500,22500,22500,56
|
|
20230703,140400,3171162100,22550,22500,22550,22500,821
|
|
20230703,140300,3152689550,22500,22500,22500,22500,100
|
|
20230703,140200,3150439550,22550,22500,22550,22500,67
|
|
20230703,140100,3148932000,22550,22550,22550,22550,562
|
|
20230703,140000,3136258900,22500,22500,22500,22500,0
|
|
20230703,135900,3136258900,22500,22500,22500,22500,56
|
|
20230703,135800,3134998900,22600,22600,22600,22600,0
|
|
20230703,135700,3134998900,22600,22500,22600,22500,59
|
|
20230703,135600,3133668500,22500,22500,22500,22500,150
|
|
20230703,135500,3130293500,22500,22550,22550,22500,243
|
|
20230703,135400,3124822600,22550,22550,22550,22550,34
|
|
20230703,135300,3124055900,22550,22550,22550,22550,655
|
|
20230703,135200,3109285650,22500,22500,22500,22500,99
|
|
20230703,135100,3107058150,22500,22500,22500,22500,0
|
|
20230703,135000,3107058150,22500,22550,22550,22500,200
|
|
20230703,134900,3102558100,22550,22550,22550,22500,62
|
|
20230703,134800,3101162800,22500,22500,22500,22500,50
|
|
20230703,134700,3100037800,22550,22500,22550,22500,145
|
|
20230703,134600,3096773100,22500,22550,22550,22500,778
|
|
20230703,134500,3079237000,22550,22550,22550,22550,1
|
|
20230703,134400,3079214450,22550,22550,22550,22550,0
|
|
20230703,134300,3079214450,22550,22500,22550,22500,620
|
|
20230703,134200,3065237550,22500,22500,22500,22500,315
|
|
20230703,134100,3058150050,22550,22550,22550,22550,0
|
|
20230703,134000,3058150050,22550,22500,22550,22500,156
|
|
20230703,133900,3054635050,22550,22550,22550,22550,0
|
|
20230703,133800,3054635050,22550,22550,22550,22550,0
|
|
20230703,133700,3054635050,22550,22550,22550,22500,503
|
|
20230703,133600,3043313050,22550,22550,22550,22500,61
|
|
20230703,133500,3041938000,22550,22550,22550,22550,0
|
|
20230703,133400,3041938000,22550,22550,22550,22500,5620
|
|
20230703,133300,2915486950,22550,22500,22550,22500,21
|
|
20230703,133200,2915013450,22600,22600,22600,22600,0
|
|
20230703,133100,2915013450,22600,22500,22600,22500,61
|
|
20230703,133000,2913640450,22600,22600,22600,22600,0
|
|
20230703,132900,2913640450,22600,22550,22600,22550,519
|
|
20230703,132800,2901936950,22550,22550,22550,22550,57
|
|
20230703,132700,2900651600,22550,22600,22600,22550,549
|
|
20230703,132600,2888246200,22600,22550,22600,22550,902
|
|
20230703,132500,2867881300,22650,22600,22650,22600,792
|
|
20230703,132400,2849982050,22650,22600,22650,22600,13
|
|
20230703,132300,2849688200,22650,22650,22650,22650,1
|
|
20230703,132200,2849665550,22600,22550,22600,22550,511
|
|
20230703,132100,2838134750,22600,22600,22600,22600,0
|
|
20230703,132000,2838134750,22600,22550,22600,22500,2915
|
|
20230703,131900,2772509950,22550,22550,22550,22550,100
|
|
20230703,131800,2770254950,22550,22550,22550,22550,57
|
|
20230703,131700,2768969600,22550,22550,22550,22550,5
|
|
20230703,131600,2768856850,22500,22650,22650,22500,97
|
|
20230703,131500,2766669450,22550,22600,22600,22550,545
|
|
20230703,131400,2754355250,22550,22550,22550,22550,0
|
|
20230703,131300,2754355250,22550,22500,22550,22500,1763
|
|
20230703,131200,2714687700,22500,22500,22500,22500,56
|
|
20230703,131100,2713427700,22500,22500,22500,22500,189
|
|
20230703,131000,2709175200,22500,22500,22500,22500,25
|
|
20230703,130900,2708612700,22500,22600,22600,22500,58
|
|
20230703,130800,2707307600,22500,22550,22550,22500,390
|
|
20230703,130700,2698514150,22550,22550,22550,22550,20
|
|
20230703,130600,2698063150,22650,22550,22650,22500,75
|
|
20230703,130500,2696374600,22500,22500,22500,22500,0
|
|
20230703,130400,2696374600,22500,22550,22650,22500,549
|
|
20230703,130300,2684015700,22550,22650,22650,22550,76
|
|
20230703,130200,2682301800,22550,22650,22650,22550,41
|
|
20230703,130100,2681376150,22550,22600,22650,22550,420
|
|
20230703,130000,2671884950,22650,22600,22650,22600,92
|
|
20230703,125900,2669804850,22600,22600,22600,22600,20
|
|
20230703,125800,2669352850,22650,22650,22650,22650,1
|
|
20230703,125700,2669330200,22600,22600,22600,22600,57
|
|
20230703,125600,2668042000,22650,22650,22650,22600,42
|
|
20230703,125500,2667090750,22650,22650,22650,22650,1
|
|
20230703,125400,2667068100,22650,22600,22650,22600,57
|
|
20230703,125300,2665779850,22600,22650,22650,22600,4
|
|
20230703,125200,2665689350,22600,22600,22600,22600,204
|
|
20230703,125100,2661078950,22600,22600,22600,22600,57
|
|
20230703,125000,2659790750,22600,22600,22600,22600,500
|
|
20230703,124900,2648490750,22650,22600,22650,22600,9
|
|
20230703,124800,2648287050,22600,22600,22650,22600,81
|
|
20230703,124700,2646455300,22650,22650,22650,22650,145
|
|
20230703,124600,2643171050,22700,22700,22700,22600,4
|
|
20230703,124500,2643080400,22600,22650,22700,22600,1494
|
|
20230703,124400,2609241350,22650,22650,22700,22650,1271
|
|
20230703,124300,2580452650,22650,22700,22700,22650,113
|
|
20230703,124200,2577889950,22700,22700,22700,22700,17
|
|
20230703,124100,2577504050,22650,22700,22700,22650,61
|
|
20230703,124000,2576122150,22650,22650,22650,22650,688
|
|
20230703,123900,2560538950,22650,22650,22650,22600,149
|
|
20230703,123800,2557164150,22600,22550,22600,22550,545
|
|
20230703,123700,2544849950,22600,22550,22600,22550,51
|
|
20230703,123600,2543699850,22600,22600,22600,22600,1
|
|
20230703,123500,2543677250,22550,22600,22600,22550,86
|
|
20230703,123400,2541736450,22600,22600,22600,22600,15
|
|
20230703,123300,2541397450,22600,22600,22600,22550,120
|
|
20230703,123200,2538690450,22550,22550,22600,22550,58
|
|
20230703,123100,2537382500,22600,22550,22600,22550,8
|
|
20230703,123000,2537202050,22550,22550,22600,22550,713
|
|
20230703,122900,2521123850,22550,22550,22550,22500,213
|
|
20230703,122800,2516325750,22550,22550,22550,22550,489
|
|
20230703,122700,2505298800,22550,22550,22550,22550,100
|
|
20230703,122600,2503043800,22550,22550,22550,22550,56
|
|
20230703,122500,2501781000,22550,22550,22550,22550,61
|
|
20230703,122400,2500405450,22550,22550,22550,22550,125
|
|
20230703,122300,2497586700,22550,22550,22550,22550,156
|
|
20230703,122200,2494068900,22600,22600,22600,22600,5
|
|
20230703,122100,2493955900,22600,22550,22600,22550,24
|
|
20230703,122000,2493414650,22550,22600,22600,22550,111
|
|
20230703,121900,2490911350,22650,22650,22650,22650,6
|
|
20230703,121800,2490775450,22650,22650,22650,22550,3
|
|
20230703,121700,2490707600,22600,22600,22650,22550,171
|
|
20230703,121600,2486843300,22550,22550,22550,22550,40
|
|
20230703,121500,2485941300,22600,22600,22600,22600,58
|
|
20230703,121400,2484630500,22600,22550,22600,22550,956
|
|
20230703,121300,2463071300,22600,22600,22650,22600,199
|
|
20230703,121200,2458573800,22600,22600,22600,22600,406
|
|
20230703,121100,2449398200,22600,22650,22650,22600,467
|
|
20230703,121000,2438843200,22700,22650,22700,22550,567
|
|
20230703,120900,2426027650,22700,22600,22700,22600,3
|
|
20230703,120800,2425959750,22700,22700,22700,22700,51
|
|
20230703,120700,2424802050,22650,22700,22750,22650,2090
|
|
20230703,120600,2377351350,22700,22700,22700,22700,689
|
|
20230703,120500,2361711050,22650,22650,22650,22650,65
|
|
20230703,120400,2360238800,22700,22700,22700,22600,80
|
|
20230703,120300,2358428500,22700,22700,22700,22700,105
|
|
20230703,120200,2356045000,22700,22650,22700,22600,10
|
|
20230703,120100,2355818500,22600,22600,22600,22600,56
|
|
20230703,120000,2354552900,22700,22700,22700,22650,3
|
|
20230703,115900,2354484850,22650,22650,22700,22650,601
|
|
20230703,115800,2340872150,22700,22650,22700,22600,1185
|
|
20230703,115700,2314045700,22650,22700,22700,22650,35
|
|
20230703,115600,2313252550,22700,22600,22700,22600,3273
|
|
20230703,115500,2239117300,22600,22600,22600,22550,257
|
|
20230703,115400,2233311900,22600,22650,22650,22600,17
|
|
20230703,115300,2232926950,22600,22600,22600,22600,100
|
|
20230703,115200,2230666950,22600,22550,22600,22550,358
|
|
20230703,115100,2222588950,22550,22550,22600,22550,653
|
|
20230703,115000,2207858800,22550,22650,22650,22550,305
|
|
20230703,114900,2200965650,22650,22550,22650,22550,1066
|
|
20230703,114800,2176876850,22600,22550,22600,22550,402
|
|
20230703,114700,2167811700,22550,22650,22650,22550,33
|
|
20230703,114600,2167067300,22650,22550,22650,22550,57
|
|
20230703,114500,2165781850,22650,22650,22650,22650,11
|
|
20230703,114400,2165532700,22650,22650,22650,22650,6
|
|
20230703,114300,2165396800,22550,22550,22650,22550,342
|
|
20230703,114200,2157670400,22600,22600,22600,22600,0
|
|
20230703,114100,2157670400,22600,22600,22600,22600,148
|
|
20230703,114000,2154325600,22600,22550,22650,22550,68
|
|
20230703,113900,2152791250,22650,22600,22650,22550,303
|
|
20230703,113800,2145943500,22650,22650,22650,22600,267
|
|
20230703,113700,2139896100,22650,22600,22650,22600,59
|
|
20230703,113600,2138562650,22650,22550,22650,22550,1225
|
|
20230703,113500,2110888300,22600,22550,22600,22550,4771
|
|
20230703,113400,2003064250,22550,22550,22550,22550,507
|
|
20230703,113300,1991631400,22550,22550,22550,22550,66
|
|
20230703,113200,1990143100,22550,22550,22550,22550,575
|
|
20230703,113100,1977176850,22550,22550,22550,22550,27
|
|
20230703,113000,1976568000,22500,22500,22600,22500,153
|
|
20230703,112900,1973121100,22500,22550,22600,22500,40
|
|
20230703,112800,1972218900,22600,22600,22600,22600,5
|
|
20230703,112700,1972105900,22600,22600,22600,22500,79
|
|
20230703,112600,1970327100,22500,22600,22600,22500,1251
|
|
20230703,112500,1942054600,22550,22550,22550,22550,1335
|
|
20230703,112400,1911950350,22500,22500,22550,22450,387
|
|
20230703,112300,1903247700,22500,22500,22550,22450,328
|
|
20230703,112200,1895867700,22500,22500,22550,22500,460
|
|
20230703,112100,1885514700,22550,22500,22550,22500,71
|
|
20230703,112000,1883917100,22500,22500,22500,22450,180
|
|
20230703,111900,1879867200,22500,22500,22500,22500,148
|
|
20230703,111800,1876537200,22500,22500,22550,22500,1247
|
|
20230703,111700,1848479650,22500,22450,22500,22450,87
|
|
20230703,111600,1846526150,22450,22450,22450,22450,1
|
|
20230703,111500,1846503700,22400,22400,22400,22400,57
|
|
20230703,111400,1845226900,22400,22400,22400,22400,3
|
|
20230703,111300,1845159700,22500,22500,22500,22500,1
|
|
20230703,111200,1845137200,22400,22450,22450,22400,79
|
|
20230703,111100,1843366450,22500,22500,22500,22500,0
|
|
20230703,111000,1843366450,22500,22450,22500,22400,388
|
|
20230703,110900,1834653250,22450,22350,22450,22350,247
|
|
20230703,110800,1829121400,22400,22350,22400,22350,47
|
|
20230703,110700,1828070750,22350,22350,22350,22350,1635
|
|
20230703,110600,1791528500,22350,22300,22350,22300,695
|
|
20230703,110500,1775998050,22300,22300,22300,22300,517
|
|
20230703,110400,1764468950,22300,22300,22300,22300,0
|
|
20230703,110300,1764468950,22300,22350,22350,22300,121
|
|
20230703,110200,1761764700,22350,22350,22350,22350,31
|
|
20230703,110100,1761071850,22350,22350,22350,22350,0
|
|
20230703,110000,1761071850,22350,22350,22350,22350,0
|
|
20230703,105900,1761071850,22350,22350,22350,22350,99
|
|
20230703,105800,1758859200,22400,22400,22400,22400,0
|
|
20230703,105700,1758859200,22400,22400,22400,22400,1
|
|
20230703,105600,1758836800,22350,22450,22450,22350,57
|
|
20230703,105500,1757562750,22350,22400,22450,22350,581
|
|
20230703,105400,1744548350,22400,22350,22400,22350,188
|
|
20230703,105300,1740346500,22350,22400,22400,22350,167
|
|
20230703,105200,1736614000,22350,22350,22350,22350,100
|
|
20230703,105100,1734379000,22400,22350,22400,22350,101
|
|
20230703,105000,1732121600,22350,22350,22350,22350,71
|
|
20230703,104900,1730534750,22350,22350,22400,22350,1605
|
|
20230703,104800,1694662950,22350,22350,22350,22350,1
|
|
20230703,104700,1694640600,22400,22400,22400,22400,55
|
|
20230703,104600,1693408600,22400,22400,22400,22350,90
|
|
20230703,104500,1691392700,22400,22450,22450,22400,914
|
|
20230703,104400,1670919050,22400,22400,22400,22350,490
|
|
20230703,104300,1659943650,22400,22400,22400,22400,357
|
|
20230703,104200,1651946850,22400,22400,22450,22400,24
|
|
20230703,104100,1651409050,22400,22400,22400,22400,188
|
|
20230703,104000,1647197850,22450,22450,22450,22450,34
|
|
20230703,103900,1646434550,22450,22500,22500,22450,408
|
|
20230703,103800,1637274850,22450,22450,22450,22450,66
|
|
20230703,103700,1635793150,22500,22500,22500,22500,11
|
|
20230703,103600,1635545650,22450,22450,22450,22450,0
|
|
20230703,103500,1635545650,22450,22450,22500,22450,90
|
|
20230703,103400,1633524700,22450,22450,22500,22450,73
|
|
20230703,103300,1631884750,22500,22500,22500,22500,18
|
|
20230703,103200,1631479750,22450,22500,22500,22450,88
|
|
20230703,103100,1629504100,22500,22500,22500,22500,250
|
|
20230703,103000,1623879100,22500,22500,22500,22500,100
|
|
20230703,102900,1621629100,22450,22450,22450,22450,56
|
|
20230703,102800,1620371900,22450,22500,22500,22450,271
|
|
20230703,102700,1614287850,22450,22500,22500,22450,12
|
|
20230703,102600,1614017900,22500,22500,22500,22500,27
|
|
20230703,102500,1613410400,22450,22450,22500,22450,232
|
|
20230703,102400,1608201950,22450,22500,22500,22450,29
|
|
20230703,102300,1607550650,22500,22500,22500,22450,105
|
|
20230703,102200,1605188200,22500,22550,22550,22500,120
|
|
20230703,102100,1602488150,22450,22500,22500,22450,718
|
|
20230703,102000,1586344150,22550,22500,22550,22500,744
|
|
20230703,101900,1569567450,22550,22550,22550,22550,383
|
|
20230703,101800,1560930800,22550,22500,22550,22500,345
|
|
20230703,101700,1553154550,22550,22600,22700,22550,636
|
|
20230703,101600,1538774400,22700,22650,22700,22600,1840
|
|
20230703,101500,1497016200,22650,22600,22700,22600,1051
|
|
20230703,101400,1473218450,22650,22650,22650,22600,525
|
|
20230703,101300,1461332250,22650,22600,22650,22600,2492
|
|
20230703,101200,1404927050,22600,22550,22600,22500,566
|
|
20230703,101100,1392147750,22550,22600,22650,22500,470
|
|
20230703,101000,1381527350,22600,22450,22600,22450,463
|
|
20230703,100900,1371063850,22600,22500,22600,22400,7976
|
|
20230703,100800,1191399750,22500,22450,22500,22400,568
|
|
20230703,100700,1178636400,22500,22450,22500,22350,679
|
|
20230703,100600,1163381950,22450,22450,22500,22450,489
|
|
20230703,100500,1152403850,22450,22400,22450,22350,407
|
|
20230703,100400,1143279900,22400,22300,22450,22300,924
|
|
20230703,100300,1122548600,22450,22400,22450,22300,749
|
|
20230703,100200,1105739450,22300,22400,22400,22300,1391
|
|
20230703,100100,1074659300,22400,22300,22400,22300,479
|
|
20230703,100000,1063930700,22350,22400,22400,22350,1202
|
|
20230703,095900,1037060950,22300,22250,22350,22200,2140
|
|
20230703,095800,989344650,22250,22200,22250,22200,702
|
|
20230703,095700,973737650,22200,22200,22200,22200,40
|
|
20230703,095600,972849650,22150,22150,22150,22150,38
|
|
20230703,095500,972007950,22150,22150,22150,22150,0
|
|
20230703,095400,972007950,22150,22150,22150,22150,0
|
|
20230703,095300,972007950,22150,22150,22150,22150,1
|
|
20230703,095200,971985800,22150,22200,22200,22150,404
|
|
20230703,095100,963033050,22250,22200,22250,22150,662
|
|
20230703,095000,948337150,22200,22250,22250,22200,850
|
|
20230703,094900,929440150,22250,22300,22300,22250,211
|
|
20230703,094800,924745250,22300,22300,22300,22300,157
|
|
20230703,094700,921244150,22250,22250,22300,22250,180
|
|
20230703,094600,917239100,22300,22250,22300,22250,45
|
|
20230703,094500,916235650,22300,22300,22300,22250,52
|
|
20230703,094400,915078550,22250,22300,22300,22250,130
|
|
20230703,094300,912179800,22300,22250,22300,22250,655
|
|
20230703,094200,897580550,22250,22250,22300,22250,670
|
|
20230703,094100,882669600,22300,22300,22300,22250,58
|
|
20230703,094000,881376250,22300,22300,22300,22300,14
|
|
20230703,093900,881064050,22250,22300,22300,22250,1206
|
|
20230703,093800,854170550,22300,22300,22300,22300,766
|
|
20230703,093700,837088750,22300,22350,22350,22300,203
|
|
20230703,093600,832559800,22400,22350,22400,22350,802
|
|
20230703,093500,814633600,22300,22300,22350,22300,13
|
|
20230703,093400,814343600,22300,22200,22300,22200,1333
|
|
20230703,093300,784638850,22200,22200,22250,22200,225
|
|
20230703,093200,779637700,22200,22250,22250,22200,22
|
|
20230703,093100,779149100,22200,22250,22250,22200,110
|
|
20230703,093000,776704100,22200,22200,22300,22150,528
|
|
20230703,092900,764983100,22200,22300,22300,22200,567
|
|
20230703,092800,752395200,22200,22200,22200,22150,677
|
|
20230703,092700,737368600,22150,22200,22200,22150,653
|
|
20230703,092600,722891400,22200,22150,22250,22150,483
|
|
20230703,092500,712188300,22200,22200,22300,22200,810
|
|
20230703,092400,694206000,22200,22300,22300,22200,255
|
|
20230703,092300,688543500,22350,22350,22350,22350,101
|
|
20230703,092200,686286150,22300,22250,22300,22200,3109
|
|
20230703,092100,617154000,22350,22250,22350,22250,13
|
|
20230703,092000,616864450,22350,22250,22350,22200,1402
|
|
20230703,091900,585627400,22250,22250,22300,22200,1073
|
|
20230703,091800,561752850,22250,22400,22400,22250,1351
|
|
20230703,091700,531607700,22400,22350,22400,22350,686
|
|
20230703,091600,516265350,22350,22400,22400,22350,889
|
|
20230703,091500,496390900,22400,22350,22400,22350,23
|
|
20230703,091400,495875900,22350,22300,22400,22300,1224
|
|
20230703,091300,468540800,22300,22250,22300,22250,421
|
|
20230703,091200,459162500,22300,22350,22350,22300,93
|
|
20230703,091100,457088300,22300,22250,22300,22250,327
|
|
20230703,091000,449797500,22200,22200,22250,22200,524
|
|
20230703,090900,438161450,22150,22150,22150,22100,1309
|
|
20230703,090800,409192050,22150,22250,22250,22150,3591
|
|
20230703,090700,329460650,22300,22300,22350,22300,2676
|
|
20230703,090600,269785600,22350,22500,22500,22350,3232
|
|
20230703,090500,197486100,22550,22400,22550,22400,2047
|
|
20230703,090400,151496150,22450,22400,22450,22400,1154
|
|
20230703,090300,125642700,22400,22350,22400,22350,488
|
|
20230703,090200,114735700,22350,22400,22400,22300,2690
|
|
20230703,090100,54698950,22400,22400,22400,22350,208
|
|
20230703,090000,50048700,22400,22450,22450,22400,2172
|