597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185400,3906641100,22300,22300,22300,22300,3677
|
|
20230713,185300,3906641100,22300,22300,22300,22300,0
|
|
20230713,185200,3906641100,22300,22300,22300,22300,0
|
|
20230713,185100,3906641100,22300,22300,22300,22300,0
|
|
20230713,185000,3906641100,22300,22300,22300,22300,0
|
|
20230713,184900,3906641100,22300,22300,22300,22300,0
|
|
20230713,184800,3906641100,22300,22300,22300,22300,0
|
|
20230713,184700,3906641100,22300,22300,22300,22300,0
|
|
20230713,184600,3906641100,22300,22300,22300,22300,0
|
|
20230713,184500,3906641100,22300,22300,22300,22300,0
|
|
20230713,184400,3906641100,22300,22300,22300,22300,0
|
|
20230713,184300,3906641100,22300,22300,22300,22300,0
|
|
20230713,184200,3906641100,22300,22300,22300,22300,0
|
|
20230713,184100,3906641100,22300,22300,22300,22300,0
|
|
20230713,184000,3906641100,22300,22300,22300,22300,0
|
|
20230713,183900,3906641100,22300,22300,22300,22300,0
|
|
20230713,183800,3906641100,22300,22300,22300,22300,0
|
|
20230713,183700,3906641100,22300,22300,22300,22300,0
|
|
20230713,183600,3906641100,22300,22300,22300,22300,0
|
|
20230713,183500,3906641100,22300,22300,22300,22300,0
|
|
20230713,183400,3906641100,22300,22300,22300,22300,0
|
|
20230713,183300,3906641100,22300,22300,22300,22300,0
|
|
20230713,183200,3906641100,22300,22300,22300,22300,0
|
|
20230713,183100,3906641100,22300,22300,22300,22300,0
|
|
20230713,183000,3906641100,22300,22300,22300,22300,0
|
|
20230713,182900,3906641100,22300,22300,22300,22300,0
|
|
20230713,182800,3906641100,22300,22300,22300,22300,0
|
|
20230713,182700,3906641100,22300,22300,22300,22300,0
|
|
20230713,182600,3906641100,22300,22300,22300,22300,0
|
|
20230713,182500,3906641100,22300,22300,22300,22300,0
|
|
20230713,182400,3906641100,22300,22300,22300,22300,3677
|
|
20230713,182300,3906641100,22300,22300,22300,22300,0
|
|
20230713,182200,3906641100,22300,22300,22300,22300,0
|
|
20230713,182100,3906641100,22300,22300,22300,22300,0
|
|
20230713,182000,3906641100,22300,22300,22300,22300,0
|
|
20230713,181900,3906641100,22300,22300,22300,22300,0
|
|
20230713,181800,3906641100,22300,22300,22300,22300,0
|
|
20230713,181700,3906641100,22300,22300,22300,22300,0
|
|
20230713,181600,3906641100,22300,22300,22300,22300,0
|
|
20230713,181500,3906641100,22300,22300,22300,22300,0
|
|
20230713,181400,3906641100,22300,22300,22300,22300,0
|
|
20230713,181300,3906641100,22300,22300,22300,22300,0
|
|
20230713,181200,3906641100,22300,22300,22300,22300,0
|
|
20230713,181100,3906641100,22300,22300,22300,22300,0
|
|
20230713,181000,3906641100,22300,22300,22300,22300,0
|
|
20230713,180900,3906641100,22300,22300,22300,22300,0
|
|
20230713,180800,3906641100,22300,22300,22300,22300,0
|
|
20230713,180700,3906641100,22300,22300,22300,22300,0
|
|
20230713,180600,3906641100,22300,22300,22300,22300,0
|
|
20230713,180500,3906641100,22300,22300,22300,22300,0
|
|
20230713,180400,3906641100,22300,22300,22300,22300,0
|
|
20230713,180300,3906641100,22300,22300,22300,22300,0
|
|
20230713,180200,3906641100,22300,22300,22300,22300,0
|
|
20230713,180100,3906641100,22300,22300,22300,22300,0
|
|
20230713,180000,3906641100,22300,22300,22300,22300,0
|
|
20230713,175900,3906641100,22300,22300,22300,22300,0
|
|
20230713,175800,3906641100,22300,22300,22300,22300,0
|
|
20230713,175700,3906641100,22300,22300,22300,22300,0
|
|
20230713,175600,3906641100,22300,22300,22300,22300,0
|
|
20230713,175500,3906641100,22300,22300,22300,22300,0
|
|
20230713,175400,3906641100,22300,22300,22300,22300,3677
|
|
20230713,175300,3906641100,22300,22300,22300,22300,0
|
|
20230713,175200,3906641100,22300,22300,22300,22300,0
|
|
20230713,175100,3906641100,22300,22300,22300,22300,0
|
|
20230713,175000,3906641100,22300,22300,22300,22300,0
|
|
20230713,174900,3906641100,22300,22300,22300,22300,0
|
|
20230713,174800,3906641100,22300,22300,22300,22300,0
|
|
20230713,174700,3906641100,22300,22300,22300,22300,0
|
|
20230713,174600,3906641100,22300,22300,22300,22300,0
|
|
20230713,174500,3906641100,22300,22300,22300,22300,0
|
|
20230713,174400,3906641100,22300,22300,22300,22300,0
|
|
20230713,174300,3906641100,22300,22300,22300,22300,0
|
|
20230713,174200,3906641100,22300,22300,22300,22300,0
|
|
20230713,174100,3906641100,22300,22300,22300,22300,0
|
|
20230713,174000,3906641100,22300,22300,22300,22300,0
|
|
20230713,173900,3906641100,22300,22300,22300,22300,0
|
|
20230713,173800,3906641100,22300,22300,22300,22300,0
|
|
20230713,173700,3906641100,22300,22300,22300,22300,0
|
|
20230713,173600,3906641100,22300,22300,22300,22300,0
|
|
20230713,173500,3906641100,22300,22300,22300,22300,0
|
|
20230713,173400,3906641100,22300,22300,22300,22300,0
|
|
20230713,173300,3906641100,22300,22300,22300,22300,0
|
|
20230713,173200,3906641100,22300,22300,22300,22300,0
|
|
20230713,173100,3906641100,22300,22300,22300,22300,0
|
|
20230713,173000,3906641100,22300,22300,22300,22300,0
|
|
20230713,172900,3906641100,22300,22300,22300,22300,0
|
|
20230713,172800,3906641100,22300,22300,22300,22300,0
|
|
20230713,172700,3906641100,22300,22300,22300,22300,0
|
|
20230713,172600,3906641100,22300,22300,22300,22300,0
|
|
20230713,172500,3906641100,22300,22300,22300,22300,0
|
|
20230713,172400,3906641100,22300,22300,22300,22300,3677
|
|
20230713,172300,3906641100,22300,22300,22300,22300,0
|
|
20230713,172200,3906641100,22300,22300,22300,22300,0
|
|
20230713,172100,3906641100,22300,22300,22300,22300,0
|
|
20230713,172000,3906641100,22300,22300,22300,22300,0
|
|
20230713,171900,3906641100,22300,22300,22300,22300,0
|
|
20230713,171800,3906641100,22300,22300,22300,22300,0
|
|
20230713,171700,3906641100,22300,22300,22300,22300,0
|
|
20230713,171600,3906641100,22300,22300,22300,22300,0
|
|
20230713,171500,3906641100,22300,22300,22300,22300,0
|
|
20230713,171400,3906641100,22300,22300,22300,22300,0
|
|
20230713,171300,3906641100,22300,22300,22300,22300,0
|
|
20230713,171200,3906641100,22300,22300,22300,22300,0
|
|
20230713,171100,3906641100,22300,22300,22300,22300,0
|
|
20230713,171000,3906641100,22300,22300,22300,22300,0
|
|
20230713,170900,3906641100,22300,22300,22300,22300,0
|
|
20230713,170800,3906641100,22300,22300,22300,22300,0
|
|
20230713,170700,3906641100,22300,22300,22300,22300,0
|
|
20230713,170600,3906641100,22300,22300,22300,22300,0
|
|
20230713,170500,3906641100,22300,22300,22300,22300,0
|
|
20230713,170400,3906641100,22300,22300,22300,22300,0
|
|
20230713,170300,3906641100,22300,22300,22300,22300,0
|
|
20230713,170200,3906641100,22300,22300,22300,22300,0
|
|
20230713,170100,3906641100,22300,22300,22300,22300,0
|
|
20230713,170000,3906641100,22300,22300,22300,22300,0
|
|
20230713,165900,3906641100,22300,22300,22300,22300,0
|
|
20230713,165800,3906641100,22300,22300,22300,22300,0
|
|
20230713,165700,3906641100,22300,22300,22300,22300,0
|
|
20230713,165600,3906641100,22300,22300,22300,22300,0
|
|
20230713,165500,3906641100,22300,22300,22300,22300,0
|
|
20230713,165400,3906641100,22300,22300,22300,22300,3677
|
|
20230713,165300,3906641100,22300,22300,22300,22300,0
|
|
20230713,165200,3906641100,22300,22300,22300,22300,0
|
|
20230713,165100,3906641100,22300,22300,22300,22300,0
|
|
20230713,165000,3906641100,22300,22300,22300,22300,0
|
|
20230713,164900,3906641100,22300,22300,22300,22300,0
|
|
20230713,164800,3906641100,22300,22300,22300,22300,0
|
|
20230713,164700,3906641100,22300,22300,22300,22300,0
|
|
20230713,164600,3906641100,22300,22300,22300,22300,0
|
|
20230713,164500,3906641100,22300,22300,22300,22300,0
|
|
20230713,164400,3906641100,22300,22300,22300,22300,0
|
|
20230713,164300,3906641100,22300,22300,22300,22300,0
|
|
20230713,164200,3906641100,22300,22300,22300,22300,0
|
|
20230713,164100,3906641100,22300,22300,22300,22300,0
|
|
20230713,164000,3906641100,22300,22300,22300,22300,0
|
|
20230713,163900,3906641100,22300,22300,22300,22300,0
|
|
20230713,163800,3906641100,22300,22300,22300,22300,0
|
|
20230713,163700,3906641100,22300,22300,22300,22300,0
|
|
20230713,163600,3906641100,22300,22300,22300,22300,0
|
|
20230713,163500,3906641100,22300,22300,22300,22300,0
|
|
20230713,163400,3906641100,22300,22300,22300,22300,0
|
|
20230713,163300,3906641100,22300,22300,22300,22300,0
|
|
20230713,163200,3906641100,22300,22300,22300,22300,0
|
|
20230713,163100,3906641100,22300,22300,22300,22300,0
|
|
20230713,163000,3906641100,22300,22300,22300,22300,0
|
|
20230713,162900,3906641100,22300,22300,22300,22300,0
|
|
20230713,162800,3906641100,22300,22300,22300,22300,0
|
|
20230713,162700,3906641100,22300,22300,22300,22300,0
|
|
20230713,162600,3906641100,22300,22300,22300,22300,0
|
|
20230713,162500,3906641100,22300,22300,22300,22300,0
|
|
20230713,162400,3906641100,22300,22300,22300,22300,3677
|
|
20230713,162300,3906641100,22300,22300,22300,22300,0
|
|
20230713,162200,3906641100,22300,22300,22300,22300,0
|
|
20230713,162100,3906641100,22300,22300,22300,22300,0
|
|
20230713,162000,3906641100,22300,22300,22300,22300,0
|
|
20230713,161900,3906641100,22300,22300,22300,22300,0
|
|
20230713,161800,3906641100,22300,22300,22300,22300,0
|
|
20230713,161700,3906641100,22300,22300,22300,22300,0
|
|
20230713,161600,3906641100,22300,22300,22300,22300,0
|
|
20230713,161500,3906641100,22300,22300,22300,22300,0
|
|
20230713,161400,3906641100,22300,22300,22300,22300,0
|
|
20230713,161300,3906641100,22300,22300,22300,22300,0
|
|
20230713,161200,3906641100,22300,22300,22300,22300,0
|
|
20230713,161100,3906641100,22300,22300,22300,22300,0
|
|
20230713,161000,3906641100,22300,22300,22300,22300,0
|
|
20230713,160900,3906641100,22300,22300,22300,22300,0
|
|
20230713,160800,3906641100,22300,22300,22300,22300,0
|
|
20230713,160700,3906641100,22300,22300,22300,22300,0
|
|
20230713,160600,3906641100,22300,22300,22300,22300,0
|
|
20230713,160500,3906641100,22300,22300,22300,22300,0
|
|
20230713,160400,3906641100,22300,22300,22300,22300,0
|
|
20230713,160300,3906641100,22300,22300,22300,22300,0
|
|
20230713,160200,3906641100,22300,22300,22300,22300,0
|
|
20230713,160100,3906641100,22300,22300,22300,22300,0
|
|
20230713,160000,3906641100,22300,22300,22300,22300,0
|
|
20230713,155900,3906641100,22300,22300,22300,22300,0
|
|
20230713,155800,3906641100,22300,22300,22300,22300,0
|
|
20230713,155700,3906641100,22300,22300,22300,22300,0
|
|
20230713,155600,3906641100,22300,22300,22300,22300,0
|
|
20230713,155500,3906641100,22300,22300,22300,22300,0
|
|
20230713,155400,3906641100,22300,22300,22300,22300,3677
|
|
20230713,155300,3906641100,22300,22300,22300,22300,0
|
|
20230713,155200,3906641100,22300,22300,22300,22300,0
|
|
20230713,155100,3906641100,22300,22300,22300,22300,0
|
|
20230713,155000,3906641100,22300,22300,22300,22300,0
|
|
20230713,154900,3906641100,22300,22300,22300,22300,0
|
|
20230713,154800,3906641100,22300,22300,22300,22300,0
|
|
20230713,154700,3906641100,22300,22300,22300,22300,0
|
|
20230713,154600,3906641100,22300,22300,22300,22300,0
|
|
20230713,154500,3906641100,22300,22300,22300,22300,0
|
|
20230713,154400,3906641100,22300,22300,22300,22300,0
|
|
20230713,154300,3906641100,22300,22300,22300,22300,0
|
|
20230713,154200,3906641100,22300,22300,22300,22300,0
|
|
20230713,154100,3906641100,22300,22300,22300,22300,0
|
|
20230713,154000,3906641100,22300,22300,22300,22300,0
|
|
20230713,153900,3906641100,22300,22300,22300,22300,0
|
|
20230713,153800,3906641100,22300,22300,22300,22300,0
|
|
20230713,153700,3906641100,22300,22300,22300,22300,0
|
|
20230713,153600,3906641100,22300,22300,22300,22300,0
|
|
20230713,153500,3906641100,22300,22300,22300,22300,0
|
|
20230713,153400,3906641100,22300,22300,22300,22300,0
|
|
20230713,153300,3906641100,22300,22300,22300,22300,0
|
|
20230713,153200,3906641100,22300,22300,22300,22300,0
|
|
20230713,153100,3906641100,22300,22300,22300,22300,0
|
|
20230713,153000,3906641100,22300,22300,22300,22300,3677
|
|
20230713,152900,3824644000,22350,22350,22350,22350,0
|
|
20230713,152800,3824644000,22350,22350,22350,22350,0
|
|
20230713,152700,3824644000,22350,22350,22350,22350,0
|
|
20230713,152600,3824644000,22350,22350,22350,22350,0
|
|
20230713,152500,3824644000,22350,22350,22350,22350,0
|
|
20230713,152400,3824644000,22350,22350,22350,22350,0
|
|
20230713,152300,3824644000,22350,22350,22350,22350,0
|
|
20230713,152200,3824644000,22350,22350,22350,22350,0
|
|
20230713,152100,3824644000,22350,22350,22350,22350,0
|
|
20230713,152000,3824644000,22350,22350,22350,22350,0
|
|
20230713,151900,3824644000,22350,22350,22400,22300,748
|
|
20230713,151800,3807942050,22400,22350,22400,22350,493
|
|
20230713,151700,3796922250,22300,22350,22350,22300,206
|
|
20230713,151600,3792318650,22350,22350,22350,22350,90
|
|
20230713,151500,3790307150,22350,22350,22350,22300,120
|
|
20230713,151400,3787628900,22300,22300,22350,22300,56
|
|
20230713,151300,3786379450,22300,22250,22300,22250,247
|
|
20230713,151200,3780873850,22300,22350,22350,22250,103
|
|
20230713,151100,3778577650,22350,22300,22350,22300,197
|
|
20230713,151000,3774183500,22300,22300,22350,22300,470
|
|
20230713,150900,3763701450,22350,22350,22350,22300,276
|
|
20230713,150800,3757544350,22350,22350,22350,22350,328
|
|
20230713,150700,3750213550,22300,22400,22400,22300,118
|
|
20230713,150600,3747581000,22300,22350,22400,22300,335
|
|
20230713,150500,3740100500,22350,22350,22350,22350,21
|
|
20230713,150400,3739631150,22350,22350,22350,22350,48
|
|
20230713,150300,3738558350,22350,22350,22350,22300,205
|
|
20230713,150200,3733978650,22350,22350,22350,22350,25
|
|
20230713,150100,3733419900,22300,22350,22350,22300,180
|
|
20230713,150000,3729403750,22350,22350,22350,22350,22
|
|
20230713,145900,3728912050,22300,22250,22300,22250,425
|
|
20230713,145800,3719445200,22300,22300,22300,22300,85
|
|
20230713,145700,3717549700,22300,22250,22300,22250,72
|
|
20230713,145600,3715945100,22300,22300,22300,22300,21
|
|
20230713,145500,3715476800,22200,22300,22350,22200,913
|
|
20230713,145400,3695141350,22300,22300,22300,22250,448
|
|
20230713,145300,3685171000,22300,22350,22400,22250,3132
|
|
20230713,145200,3615410700,22300,22400,22400,22300,540
|
|
20230713,145100,3603347600,22400,22400,22400,22400,21
|
|
20230713,145000,3602877200,22400,22400,22400,22300,44
|
|
20230713,144900,3601891800,22400,22350,22400,22350,121
|
|
20230713,144800,3599186400,22400,22400,22400,22400,24
|
|
20230713,144700,3598648800,22400,22350,22400,22300,2330
|
|
20230713,144600,3546644200,22500,22500,22500,22500,43
|
|
20230713,144500,3545676700,22500,22500,22500,22500,21
|
|
20230713,144400,3545204200,22500,22500,22500,22350,1485
|
|
20230713,144300,3511943900,22500,22500,22500,22400,44
|
|
20230713,144200,3510954100,22400,22500,22500,22400,34
|
|
20230713,144100,3510190400,22500,22500,22500,22500,23
|
|
20230713,144000,3509672900,22500,22500,22500,22500,87
|
|
20230713,143900,3507715400,22500,22500,22500,22500,42
|
|
20230713,143800,3506770400,22450,22450,22500,22450,75
|
|
20230713,143700,3505085600,22500,22450,22500,22450,27
|
|
20230713,143600,3504478400,22500,22500,22500,22500,297
|
|
20230713,143500,3497795900,22450,22500,22500,22450,28
|
|
20230713,143400,3497166250,22400,22500,22500,22400,22
|
|
20230713,143300,3496671350,22500,22400,22500,22400,31
|
|
20230713,143200,3495974050,22400,22450,22500,22400,233
|
|
20230713,143100,3490738500,22400,22450,22450,22400,61
|
|
20230713,143000,3489371050,22450,22450,22450,22450,21
|
|
20230713,142900,3488899600,22450,22450,22450,22450,84
|
|
20230713,142800,3487013800,22450,22450,22450,22450,42
|
|
20230713,142700,3486070900,22450,22400,22450,22350,160
|
|
20230713,142600,3482487300,22400,22450,22450,22400,25
|
|
20230713,142500,3481926250,22450,22500,22500,22400,134
|
|
20230713,142400,3478917100,22450,22400,22450,22400,1195
|
|
20230713,142300,3452089850,22450,22400,22450,22400,128
|
|
20230713,142200,3449221600,22450,22400,22450,22400,35
|
|
20230713,142100,3448436550,22450,22450,22450,22450,42
|
|
20230713,142000,3447493650,22450,22450,22450,22450,21
|
|
20230713,141900,3447022200,22450,22350,22450,22350,198
|
|
20230713,141800,3442581750,22400,22350,22400,22350,34
|
|
20230713,141700,3441820800,22400,22450,22450,22400,42
|
|
20230713,141600,3440878950,22350,22450,22450,22350,27
|
|
20230713,141500,3440273400,22350,22350,22450,22350,23
|
|
20230713,141400,3439757250,22350,22400,22400,22350,48
|
|
20230713,141300,3438682350,22350,22450,22450,22350,22
|
|
20230713,141200,3438188550,22450,22400,22450,22400,113
|
|
20230713,141100,3435655200,22400,22400,22400,22400,75
|
|
20230713,141000,3433975200,22400,22400,22400,22400,51
|
|
20230713,140900,3432832800,22400,22400,22400,22400,39
|
|
20230713,140800,3431959200,22400,22400,22400,22400,21
|
|
20230713,140700,3431488800,22400,22350,22400,22350,102
|
|
20230713,140600,3429206900,22350,22350,22350,22350,57
|
|
20230713,140500,3427932950,22300,22400,22400,22300,747
|
|
20230713,140400,3411272500,22300,22350,22350,22300,31
|
|
20230713,140300,3410580150,22350,22350,22350,22250,443
|
|
20230713,140200,3400712500,22300,22300,22300,22300,42
|
|
20230713,140100,3399775900,22300,22300,22350,22250,210
|
|
20230713,140000,3395099000,22300,22300,22300,22250,522
|
|
20230713,135900,3383481600,22300,22300,22300,22250,600
|
|
20230713,135800,3370130850,22300,22300,22300,22300,69
|
|
20230713,135700,3368592150,22350,22250,22350,22250,287
|
|
20230713,135600,3362204400,22300,22300,22300,22300,0
|
|
20230713,135500,3362204400,22300,22300,22300,22300,19
|
|
20230713,135400,3361780700,22350,22300,22350,22300,265
|
|
20230713,135300,3355870450,22350,22300,22350,22300,60
|
|
20230713,135200,3354531650,22300,22300,22300,22300,37
|
|
20230713,135100,3353706550,22300,22300,22300,22300,4
|
|
20230713,135000,3353617350,22200,22250,22350,22200,972
|
|
20230713,134900,3331990800,22350,22250,22350,22250,75
|
|
20230713,134800,3330315600,22350,22250,22350,22250,66
|
|
20230713,134700,3328843700,22250,22250,22250,22250,0
|
|
20230713,134600,3328843700,22250,22300,22300,22250,3397
|
|
20230713,134500,3253260350,22300,22350,22350,22300,2506
|
|
20230713,134400,3197376100,22350,22350,22350,22350,1
|
|
20230713,134300,3197353750,22300,22300,22300,22300,0
|
|
20230713,134200,3197353750,22300,22350,22350,22300,101
|
|
20230713,134100,3195101400,22350,22350,22350,22350,23
|
|
20230713,134000,3194587350,22350,22350,22350,22350,1
|
|
20230713,133900,3194565000,22350,22350,22350,22300,539
|
|
20230713,133800,3182543350,22300,22300,22300,22300,0
|
|
20230713,133700,3182543350,22300,22300,22300,22300,48
|
|
20230713,133600,3181472950,22300,22300,22300,22300,351
|
|
20230713,133500,3173645650,22300,22300,22300,22300,0
|
|
20230713,133400,3173645650,22300,22300,22350,22300,386
|
|
20230713,133300,3165037600,22300,22300,22300,22300,56
|
|
20230713,133200,3163788800,22300,22400,22400,22300,3043
|
|
20230713,133100,3095747950,22450,22450,22450,22450,503
|
|
20230713,133000,3084455600,22450,22450,22450,22450,5
|
|
20230713,132900,3084343350,22450,22450,22500,22450,317
|
|
20230713,132800,3077213900,22450,22450,22450,22450,0
|
|
20230713,132700,3077213900,22450,22400,22450,22400,221
|
|
20230713,132600,3072258450,22400,22450,22450,22400,41
|
|
20230713,132500,3071338050,22400,22400,22400,22400,50
|
|
20230713,132400,3070218050,22450,22450,22450,22450,0
|
|
20230713,132300,3070218050,22450,22450,22500,22450,489
|
|
20230713,132200,3059239250,22450,22450,22450,22450,261
|
|
20230713,132100,3053379800,22450,22450,22450,22450,15
|
|
20230713,132000,3053043050,22500,22500,22500,22500,51
|
|
20230713,131900,3051895550,22450,22500,22500,22450,49
|
|
20230713,131800,3050793950,22450,22450,22450,22450,81
|
|
20230713,131700,3048975500,22500,22500,22500,22500,41
|
|
20230713,131600,3048053000,22450,22450,22500,22450,186
|
|
20230713,131500,3043877250,22500,22500,22500,22500,21
|
|
20230713,131400,3043404750,22500,22500,22500,22500,5
|
|
20230713,131300,3043292250,22500,22400,22500,22400,4
|
|
20230713,131200,3043202550,22500,22500,22500,22450,371
|
|
20230713,131100,3034865100,22450,22450,22450,22450,19
|
|
20230713,131000,3034438550,22450,22400,22450,22400,2
|
|
20230713,130900,3034393700,22500,22500,22500,22500,0
|
|
20230713,130800,3034393700,22500,22450,22500,22450,4
|
|
20230713,130700,3034303800,22450,22450,22500,22450,137
|
|
20230713,130600,3031226550,22400,22450,22450,22400,553
|
|
20230713,130500,3018837800,22450,22450,22450,22450,98
|
|
20230713,130400,3016637700,22450,22500,22500,22450,159
|
|
20230713,130300,3013068050,22350,22400,22400,22350,172
|
|
20230713,130200,3009217800,22400,22450,22500,22400,104
|
|
20230713,130100,3006884000,22500,22500,22500,22500,1
|
|
20230713,130000,3006861500,22350,22350,22500,22350,114
|
|
20230713,125900,3004312700,22500,22500,22500,22350,1653
|
|
20230713,125800,2967367750,22500,22500,22500,22500,1
|
|
20230713,125700,2967345250,22400,22400,22400,22400,0
|
|
20230713,125600,2967345250,22400,22450,22500,22400,129
|
|
20230713,125500,2964451400,22400,22400,22400,22400,0
|
|
20230713,125400,2964451400,22400,22400,22400,22400,20
|
|
20230713,125300,2964003400,22400,22400,22400,22400,281
|
|
20230713,125200,2957709000,22500,22500,22500,22500,0
|
|
20230713,125100,2957709000,22500,22400,22500,22400,367
|
|
20230713,125000,2949453500,22500,22500,22500,22500,36
|
|
20230713,124900,2948643500,22500,22400,22500,22400,55
|
|
20230713,124800,2947406200,22450,22450,22450,22450,282
|
|
20230713,124700,2941075300,22450,22450,22450,22450,9
|
|
20230713,124600,2940873250,22450,22300,22450,22300,1013
|
|
20230713,124500,2918134700,22350,22350,22350,22350,186
|
|
20230713,124400,2913977600,22400,22400,22400,22400,0
|
|
20230713,124300,2913977600,22400,22400,22400,22400,0
|
|
20230713,124200,2913977600,22400,22400,22400,22400,0
|
|
20230713,124100,2913977600,22400,22400,22400,22400,50
|
|
20230713,124000,2912857600,22400,22400,22400,22400,193
|
|
20230713,123900,2908534400,22400,22400,22400,22400,0
|
|
20230713,123800,2908534400,22400,22400,22400,22400,0
|
|
20230713,123700,2908534400,22400,22400,22400,22400,0
|
|
20230713,123600,2908534400,22400,22400,22400,22400,0
|
|
20230713,123500,2908534400,22400,22400,22400,22400,57
|
|
20230713,123400,2907257600,22250,22300,22300,22250,111
|
|
20230713,123300,2904786300,22400,22350,22400,22350,2
|
|
20230713,123200,2904741550,22250,22250,22250,22250,0
|
|
20230713,123100,2904741550,22250,22350,22350,22250,61
|
|
20230713,123000,2903378850,22350,22350,22350,22300,1769
|
|
20230713,122900,2863909750,22400,22400,22400,22400,556
|
|
20230713,122800,2851455350,22400,22400,22400,22350,284
|
|
20230713,122700,2845098850,22350,22350,22350,22350,33
|
|
20230713,122600,2844361300,22350,22350,22350,22350,186
|
|
20230713,122500,2840204200,22300,22300,22300,22300,0
|
|
20230713,122400,2840204200,22300,22400,22400,22300,145
|
|
20230713,122300,2836968850,22350,22350,22350,22350,5
|
|
20230713,122200,2836857100,22400,22400,22400,22400,3
|
|
20230713,122100,2836789900,22400,22400,22400,22400,3
|
|
20230713,122000,2836722700,22400,22350,22400,22350,104
|
|
20230713,121900,2834395600,22400,22400,22400,22400,1
|
|
20230713,121800,2834373200,22350,22350,22350,22350,1
|
|
20230713,121700,2834350850,22350,22450,22450,22350,54
|
|
20230713,121600,2833142350,22400,22400,22400,22400,1
|
|
20230713,121500,2833119950,22400,22400,22400,22400,210
|
|
20230713,121400,2828415950,22400,22400,22400,22400,50
|
|
20230713,121300,2827295950,22400,22350,22400,22350,139
|
|
20230713,121200,2824184250,22300,22300,22300,22300,0
|
|
20230713,121100,2824184250,22300,22400,22400,22300,12
|
|
20230713,121000,2823916550,22400,22400,22400,22400,21
|
|
20230713,120900,2823446150,22400,22400,22400,22400,2
|
|
20230713,120800,2823401350,22350,22400,22400,22350,66
|
|
20230713,120700,2821925950,22350,22400,22450,22350,143
|
|
20230713,120600,2818725950,22400,22400,22400,22400,6
|
|
20230713,120500,2818591550,22400,22350,22400,22350,4
|
|
20230713,120400,2818502050,22400,22400,22400,22400,0
|
|
20230713,120300,2818502050,22400,22350,22400,22350,66
|
|
20230713,120200,2817024050,22400,22400,22400,22400,0
|
|
20230713,120100,2817024050,22400,22400,22400,22400,1
|
|
20230713,120000,2817001650,22300,22400,22400,22300,32
|
|
20230713,115900,2816284950,22400,22400,22400,22400,0
|
|
20230713,115800,2816284950,22400,22300,22400,22300,69
|
|
20230713,115700,2814744550,22300,22300,22300,22300,10
|
|
20230713,115600,2814521550,22350,22350,22350,22350,0
|
|
20230713,115500,2814521550,22350,22300,22350,22300,214
|
|
20230713,115400,2809741200,22450,22350,22450,22350,64
|
|
20230713,115300,2808307150,22400,22400,22400,22400,0
|
|
20230713,115200,2808307150,22400,22400,22400,22400,0
|
|
20230713,115100,2808307150,22400,22400,22400,22400,0
|
|
20230713,115000,2808307150,22400,22400,22400,22400,17
|
|
20230713,114900,2807926350,22400,22300,22400,22300,119
|
|
20230713,114800,2805261850,22300,22400,22450,22300,789
|
|
20230713,114700,2787659450,22400,22400,22450,22400,67
|
|
20230713,114600,2786157350,22350,22350,22350,22350,3
|
|
20230713,114500,2786090300,22350,22350,22350,22350,19
|
|
20230713,114400,2785665650,22450,22350,22450,22350,42
|
|
20230713,114300,2784722850,22350,22350,22350,22300,92
|
|
20230713,114200,2782667150,22450,22450,22450,22450,10
|
|
20230713,114100,2782442650,22450,22450,22450,22450,100
|
|
20230713,114000,2780197650,22500,22450,22500,22400,286
|
|
20230713,113900,2773779900,22450,22450,22450,22450,5
|
|
20230713,113800,2773667650,22450,22400,22450,22400,220
|
|
20230713,113700,2768739400,22500,22450,22500,22450,92
|
|
20230713,113600,2766671900,22500,22450,22500,22400,358
|
|
20230713,113500,2758651400,22400,22400,22450,22350,191
|
|
20230713,113400,2754379650,22400,22400,22400,22400,148
|
|
20230713,113300,2751064450,22400,22300,22400,22300,228
|
|
20230713,113200,2745968800,22350,22350,22350,22300,60
|
|
20230713,113100,2744628200,22350,22350,22350,22350,57
|
|
20230713,113000,2743354250,22350,22350,22350,22350,5
|
|
20230713,112900,2743242500,22350,22350,22350,22250,1387
|
|
20230713,112800,2712312750,22400,22350,22400,22350,37
|
|
20230713,112700,2711485700,22350,22300,22350,22250,162
|
|
20230713,112600,2707872850,22250,22250,22250,22250,1
|
|
20230713,112500,2707850600,22400,22300,22400,22300,154
|
|
20230713,112400,2704413500,22300,22250,22300,22250,251
|
|
20230713,112300,2698826400,22250,22250,22250,22200,391
|
|
20230713,112200,2690130250,22250,22200,22250,22150,619
|
|
20230713,112100,2676393700,22150,22200,22200,22150,465
|
|
20230713,112000,2666088750,22250,22200,22250,22150,360
|
|
20230713,111900,2658105300,22150,22250,22300,22150,4045
|
|
20230713,111800,2568290250,22250,22250,22300,22250,280
|
|
20230713,111700,2562059450,22300,22300,22300,22300,59
|
|
20230713,111600,2560743750,22250,22250,22250,22250,284
|
|
20230713,111500,2554424750,22250,22250,22250,22250,335
|
|
20230713,111400,2546971000,22300,22250,22300,22250,81
|
|
20230713,111300,2545168550,22250,22250,22250,22250,748
|
|
20230713,111200,2528525550,22250,22300,22300,22250,1901
|
|
20230713,111100,2486224800,22250,22250,22250,22250,441
|
|
20230713,111000,2476412550,22250,22300,22300,22250,1229
|
|
20230713,110900,2449062850,22400,22250,22400,22250,1135
|
|
20230713,110800,2423797950,22250,22350,22350,22250,316
|
|
20230713,110700,2416764600,22250,22300,22350,22250,1802
|
|
20230713,110600,2376586450,22400,22350,22400,22350,222
|
|
20230713,110500,2371623650,22350,22300,22350,22300,374
|
|
20230713,110400,2363280000,22350,22350,22350,22300,265
|
|
20230713,110300,2357367700,22300,22300,22350,22300,1637
|
|
20230713,110200,2320857600,22300,22400,22400,22300,388
|
|
20230713,110100,2312198600,22400,22350,22400,22300,1655
|
|
20230713,110000,2275206950,22350,22400,22400,22350,801
|
|
20230713,105900,2257300600,22400,22350,22400,22350,592
|
|
20230713,105800,2244068100,22350,22300,22350,22300,680
|
|
20230713,105700,2228893200,22350,22350,22350,22300,541
|
|
20230713,105600,2216812250,22350,22350,22400,22350,1710
|
|
20230713,105500,2178590750,22400,22350,22400,22350,1176
|
|
20230713,105400,2152301450,22350,22350,22400,22350,769
|
|
20230713,105300,2135112000,22400,22350,22400,22350,291
|
|
20230713,105200,2128601900,22400,22400,22400,22350,1391
|
|
20230713,105100,2097453950,22450,22450,22500,22400,651
|
|
20230713,105000,2082844500,22500,22450,22500,22400,423
|
|
20230713,104900,2073356550,22400,22500,22500,22400,395
|
|
20230713,104800,2064503250,22500,22400,22500,22400,482
|
|
20230713,104700,2053696500,22400,22450,22500,22400,922
|
|
20230713,104600,2033004850,22500,22450,22500,22450,223
|
|
20230713,104500,2027997800,22450,22450,22500,22450,386
|
|
20230713,104400,2019332000,22500,22550,22550,22500,137
|
|
20230713,104300,2016248950,22450,22500,22550,22450,584
|
|
20230713,104200,2003111950,22500,22600,22600,22500,743
|
|
20230713,104100,1986391450,22600,22600,22600,22600,89
|
|
20230713,104000,1984380050,22600,22600,22600,22600,16
|
|
20230713,103900,1984018450,22600,22550,22600,22550,67
|
|
20230713,103800,1982506750,22550,22550,22550,22550,10
|
|
20230713,103700,1982281250,22550,22600,22600,22550,1166
|
|
20230713,103600,1955983950,22650,22650,22650,22650,12
|
|
20230713,103500,1955712150,22650,22600,22650,22550,83
|
|
20230713,103400,1953836200,22600,22600,22600,22550,227
|
|
20230713,103300,1948706100,22600,22600,22600,22600,214
|
|
20230713,103200,1943869700,22650,22600,22650,22600,112
|
|
20230713,103100,1941338400,22650,22650,22650,22600,1192
|
|
20230713,103000,1914339650,22500,22500,22500,22500,0
|
|
20230713,102900,1914339650,22500,22650,22650,22500,66
|
|
20230713,102800,1912845050,22700,22500,22700,22450,781
|
|
20230713,102700,1895258150,22500,22450,22500,22450,101
|
|
20230713,102600,1892985700,22450,22500,22500,22450,936
|
|
20230713,102500,1871966800,22500,22550,22550,22450,84
|
|
20230713,102400,1870078300,22450,22500,22500,22450,5
|
|
20230713,102300,1869966000,22450,22500,22500,22450,136
|
|
20230713,102200,1866912500,22500,22500,22550,22500,114
|
|
20230713,102100,1864347250,22500,22500,22500,22450,118
|
|
20230713,102000,1861697900,22450,22450,22450,22450,1
|
|
20230713,101900,1861675450,22550,22600,22600,22550,17
|
|
20230713,101800,1861292000,22450,22550,22550,22400,2800
|
|
20230713,101700,1798416850,22550,22500,22550,22500,211
|
|
20230713,101600,1793669300,22500,22500,22600,22500,567
|
|
20230713,101500,1780886300,22500,22600,22600,22500,774
|
|
20230713,101400,1763440050,22550,22500,22550,22500,18
|
|
20230713,101300,1763034350,22500,22600,22650,22500,511
|
|
20230713,101200,1751506300,22500,22550,22550,22500,289
|
|
20230713,101100,1744996450,22500,22500,22500,22500,107
|
|
20230713,101000,1742588950,22500,22550,22600,22500,693
|
|
20230713,100900,1726965050,22550,22550,22600,22550,95
|
|
20230713,100800,1724822700,22550,22550,22550,22550,1
|
|
20230713,100700,1724800150,22600,22650,22650,22550,63
|
|
20230713,100600,1723377600,22600,22600,22600,22600,0
|
|
20230713,100500,1723377600,22600,22500,22650,22500,403
|
|
20230713,100400,1714306200,22500,22450,22500,22400,38
|
|
20230713,100300,1713453050,22400,22600,22600,22400,5458
|
|
20230713,100200,1590605200,22550,22650,22650,22550,50
|
|
20230713,100100,1589476600,22550,22550,22650,22550,223
|
|
20230713,100000,1584436500,22650,22650,22650,22550,399
|
|
20230713,095900,1575420250,22650,22550,22650,22550,49
|
|
20230713,095800,1574313800,22550,22650,22650,22550,276
|
|
20230713,095700,1568062500,22550,22600,22600,22550,875
|
|
20230713,095600,1548287550,22600,22600,22600,22600,351
|
|
20230713,095500,1540354950,22750,22600,22750,22600,66
|
|
20230713,095400,1538860050,22600,22700,22750,22600,599
|
|
20230713,095300,1525316000,22600,22650,22750,22600,617
|
|
20230713,095200,1511368600,22600,22600,22600,22550,538
|
|
20230713,095100,1499212750,22600,22600,22600,22550,1136
|
|
20230713,095000,1473593550,22600,22600,22650,22600,1011
|
|
20230713,094900,1450744900,22600,22650,22650,22600,816
|
|
20230713,094800,1432296600,22650,22600,22650,22600,702
|
|
20230713,094700,1416431300,22600,22600,22650,22600,127
|
|
20230713,094600,1413559150,22600,22600,22600,22600,1472
|
|
20230713,094500,1380291950,22600,22650,22650,22600,656
|
|
20230713,094400,1365463300,22650,22650,22650,22600,507
|
|
20230713,094300,1354004900,22600,22650,22650,22600,322
|
|
20230713,094200,1346712600,22600,22650,22750,22600,480
|
|
20230713,094100,1335846550,22750,22650,22750,22650,383
|
|
20230713,094000,1327171500,22650,22650,22650,22650,1345
|
|
20230713,093900,1296707250,22700,22700,22700,22700,418
|
|
20230713,093800,1287218650,22750,22750,22750,22750,0
|
|
20230713,093700,1287218650,22750,22750,22800,22700,515
|
|
20230713,093600,1275503800,22700,22700,22750,22700,488
|
|
20230713,093500,1264425700,22700,22650,22700,22600,1166
|
|
20230713,093400,1238028400,22650,22600,22650,22600,509
|
|
20230713,093300,1226505600,22600,22650,22650,22600,299
|
|
20230713,093200,1219733950,22650,22700,22700,22650,593
|
|
20230713,093100,1206301850,22700,22650,22750,22650,939
|
|
20230713,093000,1185021350,22650,22650,22650,22650,774
|
|
20230713,092900,1167490250,22750,22650,22750,22650,410
|
|
20230713,092800,1158190250,22600,22600,22650,22600,583
|
|
20230713,092700,1145006450,22600,22700,22700,22600,2445
|
|
20230713,092600,1089580500,22700,22750,22750,22700,841
|
|
20230713,092500,1070480500,22750,22800,22800,22700,341
|
|
20230713,092400,1062727550,22800,22850,22850,22750,644
|
|
20230713,092300,1048068850,22800,22850,22850,22800,64
|
|
20230713,092200,1046606500,22850,22850,22850,22850,53
|
|
20230713,092100,1045395450,22850,22700,22850,22700,427
|
|
20230713,092000,1035654100,22700,22750,22750,22700,488
|
|
20230713,091900,1024553600,22750,22750,22750,22700,36
|
|
20230713,091800,1023734800,22700,22700,22750,22700,871
|
|
20230713,091700,1003958850,22700,22650,22750,22650,2034
|
|
20230713,091600,957785850,22650,22650,22650,22600,342
|
|
20230713,091500,950051550,22750,22650,22750,22550,3904
|
|
20230713,091400,861743000,22700,22800,22800,22700,1690
|
|
20230713,091300,823284300,22800,22800,22850,22800,334
|
|
20230713,091200,815664500,22850,22800,22900,22800,246
|
|
20230713,091100,810047300,22800,22750,22800,22650,3629
|
|
20230713,091000,727683250,22750,22800,22800,22700,448
|
|
20230713,090900,717508750,22800,22900,22900,22700,2774
|
|
20230713,090800,654466600,22900,22900,22900,22700,2360
|
|
20230713,090700,600667150,22700,22850,22900,22700,4448
|
|
20230713,090600,499410650,22850,23050,23050,22800,2956
|
|
20230713,090500,431815500,23050,22850,23050,22850,273
|
|
20230713,090400,425544500,22850,22900,23000,22850,4526
|
|
20230713,090300,321826150,22900,23050,23100,22900,4951
|
|
20230713,090200,207973950,23050,23200,23200,23000,1668
|
|
20230713,090100,169497050,23300,23300,23300,23150,2964
|
|
20230713,090000,100746400,23300,23350,23350,23200,4317
|