647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194400,2011230500,32750,32750,32750,32750,1012
|
|
20230717,194300,2011230500,32750,32750,32750,32750,0
|
|
20230717,194200,2011230500,32750,32750,32750,32750,0
|
|
20230717,194100,2011230500,32750,32750,32750,32750,0
|
|
20230717,194000,2011230500,32750,32750,32750,32750,0
|
|
20230717,193900,2011230500,32750,32750,32750,32750,0
|
|
20230717,193800,2011230500,32750,32750,32750,32750,0
|
|
20230717,193700,2011230500,32750,32750,32750,32750,0
|
|
20230717,193600,2011230500,32750,32750,32750,32750,0
|
|
20230717,193500,2011230500,32750,32750,32750,32750,0
|
|
20230717,193400,2011230500,32750,32750,32750,32750,0
|
|
20230717,193300,2011230500,32750,32750,32750,32750,0
|
|
20230717,193200,2011230500,32750,32750,32750,32750,0
|
|
20230717,193100,2011230500,32750,32750,32750,32750,0
|
|
20230717,193000,2011230500,32750,32750,32750,32750,0
|
|
20230717,192900,2011230500,32750,32750,32750,32750,0
|
|
20230717,192800,2011230500,32750,32750,32750,32750,0
|
|
20230717,192700,2011230500,32750,32750,32750,32750,0
|
|
20230717,192600,2011230500,32750,32750,32750,32750,0
|
|
20230717,192500,2011230500,32750,32750,32750,32750,0
|
|
20230717,192400,2011230500,32750,32750,32750,32750,0
|
|
20230717,192300,2011230500,32750,32750,32750,32750,0
|
|
20230717,192200,2011230500,32750,32750,32750,32750,0
|
|
20230717,192100,2011230500,32750,32750,32750,32750,0
|
|
20230717,192000,2011230500,32750,32750,32750,32750,0
|
|
20230717,191900,2011230500,32750,32750,32750,32750,0
|
|
20230717,191800,2011230500,32750,32750,32750,32750,0
|
|
20230717,191700,2011230500,32750,32750,32750,32750,0
|
|
20230717,191600,2011230500,32750,32750,32750,32750,0
|
|
20230717,191500,2011230500,32750,32750,32750,32750,0
|
|
20230717,191400,2011230500,32750,32750,32750,32750,1012
|
|
20230717,191300,2011230500,32750,32750,32750,32750,0
|
|
20230717,191200,2011230500,32750,32750,32750,32750,0
|
|
20230717,191100,2011230500,32750,32750,32750,32750,0
|
|
20230717,191000,2011230500,32750,32750,32750,32750,0
|
|
20230717,190900,2011230500,32750,32750,32750,32750,0
|
|
20230717,190800,2011230500,32750,32750,32750,32750,0
|
|
20230717,190700,2011230500,32750,32750,32750,32750,0
|
|
20230717,190600,2011230500,32750,32750,32750,32750,0
|
|
20230717,190500,2011230500,32750,32750,32750,32750,0
|
|
20230717,190400,2011230500,32750,32750,32750,32750,0
|
|
20230717,190300,2011230500,32750,32750,32750,32750,0
|
|
20230717,190200,2011230500,32750,32750,32750,32750,0
|
|
20230717,190100,2011230500,32750,32750,32750,32750,0
|
|
20230717,190000,2011230500,32750,32750,32750,32750,0
|
|
20230717,185900,2011230500,32750,32750,32750,32750,0
|
|
20230717,185800,2011230500,32750,32750,32750,32750,0
|
|
20230717,185700,2011230500,32750,32750,32750,32750,0
|
|
20230717,185600,2011230500,32750,32750,32750,32750,0
|
|
20230717,185500,2011230500,32750,32750,32750,32750,0
|
|
20230717,185400,2011230500,32750,32750,32750,32750,0
|
|
20230717,185300,2011230500,32750,32750,32750,32750,0
|
|
20230717,185200,2011230500,32750,32750,32750,32750,0
|
|
20230717,185100,2011230500,32750,32750,32750,32750,0
|
|
20230717,185000,2011230500,32750,32750,32750,32750,0
|
|
20230717,184900,2011230500,32750,32750,32750,32750,0
|
|
20230717,184800,2011230500,32750,32750,32750,32750,0
|
|
20230717,184700,2011230500,32750,32750,32750,32750,0
|
|
20230717,184600,2011230500,32750,32750,32750,32750,0
|
|
20230717,184500,2011230500,32750,32750,32750,32750,0
|
|
20230717,184400,2011230500,32750,32750,32750,32750,1012
|
|
20230717,184300,2011230500,32750,32750,32750,32750,0
|
|
20230717,184200,2011230500,32750,32750,32750,32750,0
|
|
20230717,184100,2011230500,32750,32750,32750,32750,0
|
|
20230717,184000,2011230500,32750,32750,32750,32750,0
|
|
20230717,183900,2011230500,32750,32750,32750,32750,0
|
|
20230717,183800,2011230500,32750,32750,32750,32750,0
|
|
20230717,183700,2011230500,32750,32750,32750,32750,0
|
|
20230717,183600,2011230500,32750,32750,32750,32750,0
|
|
20230717,183500,2011230500,32750,32750,32750,32750,0
|
|
20230717,183400,2011230500,32750,32750,32750,32750,0
|
|
20230717,183300,2011230500,32750,32750,32750,32750,0
|
|
20230717,183200,2011230500,32750,32750,32750,32750,0
|
|
20230717,183100,2011230500,32750,32750,32750,32750,0
|
|
20230717,183000,2011230500,32750,32750,32750,32750,0
|
|
20230717,182900,2011230500,32750,32750,32750,32750,0
|
|
20230717,182800,2011230500,32750,32750,32750,32750,0
|
|
20230717,182700,2011230500,32750,32750,32750,32750,0
|
|
20230717,182600,2011230500,32750,32750,32750,32750,0
|
|
20230717,182500,2011230500,32750,32750,32750,32750,0
|
|
20230717,182400,2011230500,32750,32750,32750,32750,0
|
|
20230717,182300,2011230500,32750,32750,32750,32750,0
|
|
20230717,182200,2011230500,32750,32750,32750,32750,0
|
|
20230717,182100,2011230500,32750,32750,32750,32750,0
|
|
20230717,182000,2011230500,32750,32750,32750,32750,0
|
|
20230717,181900,2011230500,32750,32750,32750,32750,0
|
|
20230717,181800,2011230500,32750,32750,32750,32750,0
|
|
20230717,181700,2011230500,32750,32750,32750,32750,0
|
|
20230717,181600,2011230500,32750,32750,32750,32750,0
|
|
20230717,181500,2011230500,32750,32750,32750,32750,0
|
|
20230717,181400,2011230500,32750,32750,32750,32750,1012
|
|
20230717,181300,2011230500,32750,32750,32750,32750,0
|
|
20230717,181200,2011230500,32750,32750,32750,32750,0
|
|
20230717,181100,2011230500,32750,32750,32750,32750,0
|
|
20230717,181000,2011230500,32750,32750,32750,32750,0
|
|
20230717,180900,2011230500,32750,32750,32750,32750,0
|
|
20230717,180800,2011230500,32750,32750,32750,32750,0
|
|
20230717,180700,2011230500,32750,32750,32750,32750,0
|
|
20230717,180600,2011230500,32750,32750,32750,32750,0
|
|
20230717,180500,2011230500,32750,32750,32750,32750,0
|
|
20230717,180400,2011230500,32750,32750,32750,32750,0
|
|
20230717,180300,2011230500,32750,32750,32750,32750,0
|
|
20230717,180200,2011230500,32750,32750,32750,32750,0
|
|
20230717,180100,2011230500,32750,32750,32750,32750,0
|
|
20230717,180000,2011230500,32750,32750,32750,32750,0
|
|
20230717,175900,2011230500,32750,32750,32750,32750,0
|
|
20230717,175800,2011230500,32750,32750,32750,32750,0
|
|
20230717,175700,2011230500,32750,32750,32750,32750,0
|
|
20230717,175600,2011230500,32750,32750,32750,32750,0
|
|
20230717,175500,2011230500,32750,32750,32750,32750,0
|
|
20230717,175400,2011230500,32750,32750,32750,32750,0
|
|
20230717,175300,2011230500,32750,32750,32750,32750,0
|
|
20230717,175200,2011230500,32750,32750,32750,32750,0
|
|
20230717,175100,2011230500,32750,32750,32750,32750,0
|
|
20230717,175000,2011230500,32750,32750,32750,32750,0
|
|
20230717,174900,2011230500,32750,32750,32750,32750,0
|
|
20230717,174800,2011230500,32750,32750,32750,32750,0
|
|
20230717,174700,2011230500,32750,32750,32750,32750,0
|
|
20230717,174600,2011230500,32750,32750,32750,32750,0
|
|
20230717,174500,2011230500,32750,32750,32750,32750,0
|
|
20230717,174400,2011230500,32750,32750,32750,32750,1012
|
|
20230717,174300,2011230500,32750,32750,32750,32750,0
|
|
20230717,174200,2011230500,32750,32750,32750,32750,0
|
|
20230717,174100,2011230500,32750,32750,32750,32750,0
|
|
20230717,174000,2011230500,32750,32750,32750,32750,0
|
|
20230717,173900,2011230500,32750,32750,32750,32750,0
|
|
20230717,173800,2011230500,32750,32750,32750,32750,0
|
|
20230717,173700,2011230500,32750,32750,32750,32750,0
|
|
20230717,173600,2011230500,32750,32750,32750,32750,0
|
|
20230717,173500,2011230500,32750,32750,32750,32750,0
|
|
20230717,173400,2011230500,32750,32750,32750,32750,0
|
|
20230717,173300,2011230500,32750,32750,32750,32750,0
|
|
20230717,173200,2011230500,32750,32750,32750,32750,0
|
|
20230717,173100,2011230500,32750,32750,32750,32750,0
|
|
20230717,173000,2011230500,32750,32750,32750,32750,0
|
|
20230717,172900,2011230500,32750,32750,32750,32750,0
|
|
20230717,172800,2011230500,32750,32750,32750,32750,0
|
|
20230717,172700,2011230500,32750,32750,32750,32750,0
|
|
20230717,172600,2011230500,32750,32750,32750,32750,0
|
|
20230717,172500,2011230500,32750,32750,32750,32750,0
|
|
20230717,172400,2011230500,32750,32750,32750,32750,0
|
|
20230717,172300,2011230500,32750,32750,32750,32750,0
|
|
20230717,172200,2011230500,32750,32750,32750,32750,0
|
|
20230717,172100,2011230500,32750,32750,32750,32750,0
|
|
20230717,172000,2011230500,32750,32750,32750,32750,0
|
|
20230717,171900,2011230500,32750,32750,32750,32750,0
|
|
20230717,171800,2011230500,32750,32750,32750,32750,0
|
|
20230717,171700,2011230500,32750,32750,32750,32750,0
|
|
20230717,171600,2011230500,32750,32750,32750,32750,0
|
|
20230717,171500,2011230500,32750,32750,32750,32750,0
|
|
20230717,171400,2011230500,32750,32750,32750,32750,1012
|
|
20230717,171300,2011230500,32750,32750,32750,32750,0
|
|
20230717,171200,2011230500,32750,32750,32750,32750,0
|
|
20230717,171100,2011230500,32750,32750,32750,32750,0
|
|
20230717,171000,2011230500,32750,32750,32750,32750,0
|
|
20230717,170900,2011230500,32750,32750,32750,32750,0
|
|
20230717,170800,2011230500,32750,32750,32750,32750,0
|
|
20230717,170700,2011230500,32750,32750,32750,32750,0
|
|
20230717,170600,2011230500,32750,32750,32750,32750,0
|
|
20230717,170500,2011230500,32750,32750,32750,32750,0
|
|
20230717,170400,2011230500,32750,32750,32750,32750,0
|
|
20230717,170300,2011230500,32750,32750,32750,32750,0
|
|
20230717,170200,2011230500,32750,32750,32750,32750,0
|
|
20230717,170100,2011230500,32750,32750,32750,32750,0
|
|
20230717,170000,2011230500,32750,32750,32750,32750,0
|
|
20230717,165900,2011230500,32750,32750,32750,32750,0
|
|
20230717,165800,2011230500,32750,32750,32750,32750,0
|
|
20230717,165700,2011230500,32750,32750,32750,32750,0
|
|
20230717,165600,2011230500,32750,32750,32750,32750,0
|
|
20230717,165500,2011230500,32750,32750,32750,32750,0
|
|
20230717,165400,2011230500,32750,32750,32750,32750,0
|
|
20230717,165300,2011230500,32750,32750,32750,32750,0
|
|
20230717,165200,2011230500,32750,32750,32750,32750,0
|
|
20230717,165100,2011230500,32750,32750,32750,32750,0
|
|
20230717,165000,2011230500,32750,32750,32750,32750,0
|
|
20230717,164900,2011230500,32750,32750,32750,32750,0
|
|
20230717,164800,2011230500,32750,32750,32750,32750,0
|
|
20230717,164700,2011230500,32750,32750,32750,32750,0
|
|
20230717,164600,2011230500,32750,32750,32750,32750,0
|
|
20230717,164500,2011230500,32750,32750,32750,32750,0
|
|
20230717,164400,2011230500,32750,32750,32750,32750,1012
|
|
20230717,164300,2011230500,32750,32750,32750,32750,0
|
|
20230717,164200,2011230500,32750,32750,32750,32750,0
|
|
20230717,164100,2011230500,32750,32750,32750,32750,0
|
|
20230717,164000,2011230500,32750,32750,32750,32750,0
|
|
20230717,163900,2011230500,32750,32750,32750,32750,0
|
|
20230717,163800,2011230500,32750,32750,32750,32750,0
|
|
20230717,163700,2011230500,32750,32750,32750,32750,0
|
|
20230717,163600,2011230500,32750,32750,32750,32750,0
|
|
20230717,163500,2011230500,32750,32750,32750,32750,0
|
|
20230717,163400,2011230500,32750,32750,32750,32750,0
|
|
20230717,163300,2011230500,32750,32750,32750,32750,0
|
|
20230717,163200,2011230500,32750,32750,32750,32750,0
|
|
20230717,163100,2011230500,32750,32750,32750,32750,0
|
|
20230717,163000,2011230500,32750,32750,32750,32750,0
|
|
20230717,162900,2011230500,32750,32750,32750,32750,0
|
|
20230717,162800,2011230500,32750,32750,32750,32750,0
|
|
20230717,162700,2011230500,32750,32750,32750,32750,0
|
|
20230717,162600,2011230500,32750,32750,32750,32750,0
|
|
20230717,162500,2011230500,32750,32750,32750,32750,0
|
|
20230717,162400,2011230500,32750,32750,32750,32750,0
|
|
20230717,162300,2011230500,32750,32750,32750,32750,0
|
|
20230717,162200,2011230500,32750,32750,32750,32750,0
|
|
20230717,162100,2011230500,32750,32750,32750,32750,0
|
|
20230717,162000,2011230500,32750,32750,32750,32750,0
|
|
20230717,161900,2011230500,32750,32750,32750,32750,0
|
|
20230717,161800,2011230500,32750,32750,32750,32750,0
|
|
20230717,161700,2011230500,32750,32750,32750,32750,0
|
|
20230717,161600,2011230500,32750,32750,32750,32750,0
|
|
20230717,161500,2011230500,32750,32750,32750,32750,0
|
|
20230717,161400,2011230500,32750,32750,32750,32750,1012
|
|
20230717,161300,2011230500,32750,32750,32750,32750,0
|
|
20230717,161200,2011230500,32750,32750,32750,32750,0
|
|
20230717,161100,2011230500,32750,32750,32750,32750,0
|
|
20230717,161000,2011230500,32750,32750,32750,32750,0
|
|
20230717,160900,2011230500,32750,32750,32750,32750,0
|
|
20230717,160800,2011230500,32750,32750,32750,32750,0
|
|
20230717,160700,2011230500,32750,32750,32750,32750,0
|
|
20230717,160600,2011230500,32750,32750,32750,32750,0
|
|
20230717,160500,2011230500,32750,32750,32750,32750,0
|
|
20230717,160400,2011230500,32750,32750,32750,32750,0
|
|
20230717,160300,2011230500,32750,32750,32750,32750,0
|
|
20230717,160200,2011230500,32750,32750,32750,32750,0
|
|
20230717,160100,2011230500,32750,32750,32750,32750,0
|
|
20230717,160000,2011230500,32750,32750,32750,32750,0
|
|
20230717,155900,2011230500,32750,32750,32750,32750,0
|
|
20230717,155800,2011230500,32750,32750,32750,32750,0
|
|
20230717,155700,2011230500,32750,32750,32750,32750,0
|
|
20230717,155600,2011230500,32750,32750,32750,32750,0
|
|
20230717,155500,2011230500,32750,32750,32750,32750,0
|
|
20230717,155400,2011230500,32750,32750,32750,32750,0
|
|
20230717,155300,2011230500,32750,32750,32750,32750,0
|
|
20230717,155200,2011230500,32750,32750,32750,32750,0
|
|
20230717,155100,2011230500,32750,32750,32750,32750,0
|
|
20230717,155000,2011230500,32750,32750,32750,32750,0
|
|
20230717,154900,2011230500,32750,32750,32750,32750,0
|
|
20230717,154800,2011230500,32750,32750,32750,32750,0
|
|
20230717,154700,2011230500,32750,32750,32750,32750,0
|
|
20230717,154600,2011230500,32750,32750,32750,32750,0
|
|
20230717,154500,2011230500,32750,32750,32750,32750,0
|
|
20230717,154400,2011230500,32750,32750,32750,32750,1012
|
|
20230717,154300,2011230500,32750,32750,32750,32750,0
|
|
20230717,154200,2011230500,32750,32750,32750,32750,0
|
|
20230717,154100,2011230500,32750,32750,32750,32750,0
|
|
20230717,154000,2011230500,32750,32750,32750,32750,0
|
|
20230717,153900,2011230500,32750,32750,32750,32750,0
|
|
20230717,153800,2011230500,32750,32750,32750,32750,0
|
|
20230717,153700,2011230500,32750,32750,32750,32750,0
|
|
20230717,153600,2011230500,32750,32750,32750,32750,0
|
|
20230717,153500,2011230500,32750,32750,32750,32750,0
|
|
20230717,153400,2011230500,32750,32750,32750,32750,0
|
|
20230717,153300,2011230500,32750,32750,32750,32750,0
|
|
20230717,153200,2011230500,32750,32750,32750,32750,0
|
|
20230717,153100,2011230500,32750,32750,32750,32750,0
|
|
20230717,153000,2011230500,32750,32750,32750,32750,1012
|
|
20230717,152900,1978087500,32800,32800,32800,32800,0
|
|
20230717,152800,1978087500,32800,32800,32800,32800,0
|
|
20230717,152700,1978087500,32800,32800,32800,32800,0
|
|
20230717,152600,1978087500,32800,32800,32800,32800,0
|
|
20230717,152500,1978087500,32800,32800,32800,32800,0
|
|
20230717,152400,1978087500,32800,32800,32800,32800,0
|
|
20230717,152300,1978087500,32800,32800,32800,32800,0
|
|
20230717,152200,1978087500,32800,32800,32800,32800,0
|
|
20230717,152100,1978087500,32800,32800,32800,32800,0
|
|
20230717,152000,1978087500,32800,32800,32800,32800,0
|
|
20230717,151900,1978087500,32800,32850,32900,32800,264
|
|
20230717,151800,1969419900,32900,32900,32900,32900,230
|
|
20230717,151700,1961852900,32900,32950,32950,32900,261
|
|
20230717,151600,1953254750,32900,32950,32950,32900,49
|
|
20230717,151500,1951641000,32900,32900,32900,32900,5
|
|
20230717,151400,1951476500,32850,32950,32950,32850,102
|
|
20230717,151300,1948121400,32950,32850,32950,32850,105
|
|
20230717,151200,1944671950,32850,32850,32850,32850,5
|
|
20230717,151100,1944507700,32850,32850,32850,32850,0
|
|
20230717,151000,1944507700,32850,32750,32850,32750,11
|
|
20230717,150900,1944147350,32750,32800,32850,32750,172
|
|
20230717,150800,1938509850,32800,32850,32850,32800,404
|
|
20230717,150700,1925258600,32850,32850,32850,32850,21
|
|
20230717,150600,1924568750,32800,32800,32850,32800,198
|
|
20230717,150500,1918068850,32800,32850,32850,32800,111
|
|
20230717,150400,1914427500,32850,32850,32850,32800,24
|
|
20230717,150300,1913639600,32850,32900,32900,32800,22
|
|
20230717,150200,1912916900,32900,32900,32950,32900,62
|
|
20230717,150100,1910876450,32800,32800,32800,32800,159
|
|
20230717,150000,1905661250,32800,32800,32800,32750,53
|
|
20230717,145900,1903925350,32800,32800,32850,32750,61
|
|
20230717,145800,1901924850,32800,32800,32850,32800,128
|
|
20230717,145700,1897726350,32800,32800,32800,32800,177
|
|
20230717,145600,1891920750,32800,32800,32850,32800,100
|
|
20230717,145500,1888639250,32800,32800,32800,32800,139
|
|
20230717,145400,1884080050,32800,32800,32800,32800,97
|
|
20230717,145300,1880898450,32800,32800,32850,32800,72
|
|
20230717,145200,1878536650,32800,32800,32800,32750,98
|
|
20230717,145100,1875323300,32800,32800,32800,32750,222
|
|
20230717,145000,1868042050,32750,32800,32800,32750,417
|
|
20230717,144900,1854374950,32800,32800,32800,32800,105
|
|
20230717,144800,1850930950,32800,32800,32850,32750,333
|
|
20230717,144700,1840003250,32800,32750,32800,32750,59
|
|
20230717,144600,1838068500,32750,32800,32800,32750,68
|
|
20230717,144500,1835839350,32800,32800,32850,32800,118
|
|
20230717,144400,1831968450,32800,32800,32850,32800,112
|
|
20230717,144300,1828294350,32800,32800,32800,32800,160
|
|
20230717,144200,1823046350,32800,32800,32800,32800,89
|
|
20230717,144100,1820127150,32800,32800,32950,32800,495
|
|
20230717,144000,1803852850,32800,32800,32850,32800,284
|
|
20230717,143900,1794537500,32800,32800,32850,32800,237
|
|
20230717,143800,1786763650,32800,32800,32850,32800,152
|
|
20230717,143700,1781777050,32850,32800,32850,32800,96
|
|
20230717,143600,1778627750,32800,32800,32800,32800,108
|
|
20230717,143500,1775085350,32800,32800,32800,32800,116
|
|
20230717,143400,1771280550,32800,32800,32800,32800,184
|
|
20230717,143300,1765245350,32800,32800,32800,32800,179
|
|
20230717,143200,1759374150,32800,32800,32800,32800,139
|
|
20230717,143100,1754814950,32800,32800,32850,32800,90
|
|
20230717,143000,1751862700,32850,32800,32850,32800,53
|
|
20230717,142900,1750124200,32800,32800,32850,32800,94
|
|
20230717,142800,1747040350,32800,32800,32850,32800,87
|
|
20230717,142700,1744186650,32800,32800,32850,32800,298
|
|
20230717,142600,1734410750,32800,32850,32850,32800,749
|
|
20230717,142500,1709806350,32850,32900,32900,32850,630
|
|
20230717,142400,1689079800,32900,32900,33000,32900,569
|
|
20230717,142300,1670343350,32900,32900,33000,32900,82
|
|
20230717,142200,1667645450,32900,32900,32900,32900,200
|
|
20230717,142100,1661065450,32900,32900,33000,32900,66
|
|
20230717,142000,1658893950,32900,32900,32900,32900,37
|
|
20230717,141900,1657676650,32950,32950,32950,32950,1
|
|
20230717,141800,1657643700,32950,33000,33000,32900,793
|
|
20230717,141700,1631514150,33000,33000,33000,33000,197
|
|
20230717,141600,1625013150,33050,33050,33050,33050,1
|
|
20230717,141500,1624980100,33000,33000,33000,33000,24
|
|
20230717,141400,1624188100,33000,33000,33000,33000,43
|
|
20230717,141300,1622769100,33000,33000,33000,33000,106
|
|
20230717,141200,1619271100,33000,33000,33000,33000,218
|
|
20230717,141100,1612077100,33000,33000,33000,33000,37
|
|
20230717,141000,1610856100,33000,32950,33000,32950,42
|
|
20230717,140900,1609471300,33000,33000,33000,33000,91
|
|
20230717,140800,1606468300,33000,33000,33000,33000,133
|
|
20230717,140700,1602079300,33000,33000,33000,33000,27
|
|
20230717,140600,1601188300,32950,33000,33000,32950,130
|
|
20230717,140500,1596900300,33000,32950,33000,32950,54
|
|
20230717,140400,1595118500,32950,32950,32950,32950,54
|
|
20230717,140300,1593339200,32950,32950,32950,32950,122
|
|
20230717,140200,1589319300,33000,33000,33000,33000,10
|
|
20230717,140100,1588989300,33000,33000,33000,33000,210
|
|
20230717,140000,1582059300,33000,33050,33050,33000,663
|
|
20230717,135900,1560175800,33050,33000,33050,33000,240
|
|
20230717,135800,1552250800,33000,33050,33050,33000,1876
|
|
20230717,135700,1490324300,33050,33050,33050,33050,36
|
|
20230717,135600,1489134500,33050,33050,33050,33050,27
|
|
20230717,135500,1488242150,33050,33050,33050,33050,222
|
|
20230717,135400,1480905050,33050,33050,33050,33050,27
|
|
20230717,135300,1480012700,33050,33100,33100,33050,817
|
|
20230717,135200,1453003100,33100,33100,33100,33100,220
|
|
20230717,135100,1445721100,33100,33100,33100,33100,826
|
|
20230717,135000,1418380500,33100,33150,33150,33100,177
|
|
20230717,134900,1412520150,33150,33150,33150,33150,341
|
|
20230717,134800,1401216000,33150,33150,33150,33150,273
|
|
20230717,134700,1392166050,33150,33150,33150,33150,67
|
|
20230717,134600,1389945000,33150,33150,33150,33150,7
|
|
20230717,134500,1389712950,33150,33150,33150,33150,37
|
|
20230717,134400,1388486400,33150,33200,33200,33150,77
|
|
20230717,134300,1385930300,33200,33200,33200,33200,131
|
|
20230717,134200,1381581100,33200,33200,33200,33200,217
|
|
20230717,134100,1374376700,33200,33250,33250,33200,14
|
|
20230717,134000,1373911550,33250,33250,33250,33250,86
|
|
20230717,133900,1371052050,33250,33200,33250,33200,82
|
|
20230717,133800,1368328850,33250,33250,33250,33250,1
|
|
20230717,133700,1368295600,33200,33200,33200,33200,1487
|
|
20230717,133600,1318927200,33350,33250,33350,33250,123
|
|
20230717,133500,1314837350,33250,33250,33250,33250,76
|
|
20230717,133400,1312310350,33250,33250,33250,33250,97
|
|
20230717,133300,1309085100,33250,33250,33250,33250,162
|
|
20230717,133200,1303698600,33250,33250,33250,33250,175
|
|
20230717,133100,1297879850,33250,33250,33250,33250,29
|
|
20230717,133000,1296915600,33300,33250,33300,33250,29
|
|
20230717,132900,1295951300,33250,33350,33350,33250,15
|
|
20230717,132800,1295451750,33250,33300,33300,33250,43
|
|
20230717,132700,1294021650,33250,33300,33350,33250,303
|
|
20230717,132600,1283945700,33300,33300,33300,33300,20
|
|
20230717,132500,1283279700,33300,33300,33300,33250,54
|
|
20230717,132400,1281481850,33250,33250,33250,33250,33
|
|
20230717,132300,1280384600,33250,33250,33250,33250,2
|
|
20230717,132200,1280318100,33250,33250,33250,33250,43
|
|
20230717,132100,1278888350,33300,33300,33300,33300,0
|
|
20230717,132000,1278888350,33300,33300,33300,33300,96
|
|
20230717,131900,1275691550,33250,33250,33250,33250,20
|
|
20230717,131800,1275026550,33250,33300,33300,33250,226
|
|
20230717,131700,1267501150,33300,33300,33300,33300,1291
|
|
20230717,131600,1224510850,33350,33300,33350,33300,73
|
|
20230717,131500,1222077950,33300,33300,33300,33300,34
|
|
20230717,131400,1220945750,33300,33300,33300,33300,200
|
|
20230717,131300,1214285750,33300,33300,33300,33300,240
|
|
20230717,131200,1206293750,33300,33300,33300,33300,77
|
|
20230717,131100,1203729650,33300,33300,33300,33300,85
|
|
20230717,131000,1200899150,33350,33400,33400,33350,1829
|
|
20230717,130900,1139856750,33400,33400,33400,33400,335
|
|
20230717,130800,1128667750,33450,33400,33450,33400,52
|
|
20230717,130700,1126930100,33450,33450,33450,33450,7
|
|
20230717,130600,1126695950,33400,33400,33400,33400,128
|
|
20230717,130500,1122420750,33400,33400,33400,33400,38
|
|
20230717,130400,1121151550,33400,33400,33400,33400,34
|
|
20230717,130300,1120015950,33400,33400,33400,33400,0
|
|
20230717,130200,1120015950,33400,33400,33400,33400,18
|
|
20230717,130100,1119414750,33400,33400,33400,33400,78
|
|
20230717,130000,1116809550,33400,33400,33400,33400,11
|
|
20230717,125900,1116442150,33400,33400,33400,33400,31
|
|
20230717,125800,1115406750,33450,33400,33450,33400,36
|
|
20230717,125700,1114204300,33400,33400,33400,33400,24
|
|
20230717,125600,1113402700,33400,33400,33400,33400,25
|
|
20230717,125500,1112567700,33400,33400,33400,33400,45
|
|
20230717,125400,1111064700,33400,33400,33400,33400,7
|
|
20230717,125300,1110830900,33400,33400,33400,33400,39
|
|
20230717,125200,1109528300,33400,33400,33400,33400,27
|
|
20230717,125100,1108626500,33400,33400,33400,33400,7
|
|
20230717,125000,1108392700,33400,33400,33400,33400,17
|
|
20230717,124900,1107824900,33400,33400,33400,33400,27
|
|
20230717,124800,1106923100,33450,33450,33450,33450,2
|
|
20230717,124700,1106856200,33400,33400,33400,33400,309
|
|
20230717,124600,1096535600,33400,33400,33400,33400,27
|
|
20230717,124500,1095633800,33450,33450,33450,33450,8
|
|
20230717,124400,1095366200,33450,33450,33450,33450,54
|
|
20230717,124300,1093559900,33450,33450,33450,33450,0
|
|
20230717,124200,1093559900,33450,33450,33450,33450,31
|
|
20230717,124100,1092522950,33450,33500,33500,33450,41
|
|
20230717,124000,1091150800,33450,33450,33450,33450,7
|
|
20230717,123900,1090916650,33450,33450,33450,33450,25
|
|
20230717,123800,1090080400,33450,33450,33450,33450,40
|
|
20230717,123700,1088742400,33450,33450,33450,33450,8
|
|
20230717,123600,1088474800,33450,33450,33450,33450,39
|
|
20230717,123500,1087170250,33450,33450,33450,33450,77
|
|
20230717,123400,1084594600,33450,33450,33450,33450,20
|
|
20230717,123300,1083925600,33450,33450,33450,33450,24
|
|
20230717,123200,1083122800,33450,33450,33450,33450,27
|
|
20230717,123100,1082219650,33450,33450,33450,33450,0
|
|
20230717,123000,1082219650,33450,33450,33450,33450,35
|
|
20230717,122900,1081048900,33450,33450,33450,33450,27
|
|
20230717,122800,1080145750,33400,33400,33400,33400,0
|
|
20230717,122700,1080145750,33400,33450,33500,33400,71
|
|
20230717,122600,1077773200,33450,33450,33450,33450,14
|
|
20230717,122500,1077304900,33400,33400,33400,33400,0
|
|
20230717,122400,1077304900,33400,33400,33400,33400,39
|
|
20230717,122300,1076002300,33400,33450,33450,33400,9
|
|
20230717,122200,1075701600,33450,33450,33450,33450,26
|
|
20230717,122100,1074831900,33450,33450,33450,33400,325
|
|
20230717,122000,1063974150,33400,33400,33400,33400,0
|
|
20230717,121900,1063974150,33400,33400,33400,33400,7
|
|
20230717,121800,1063740350,33400,33400,33400,33400,67
|
|
20230717,121700,1061502550,33500,33500,33500,33500,1
|
|
20230717,121600,1061469050,33400,33400,33400,33400,24
|
|
20230717,121500,1060667450,33400,33450,33450,33400,27
|
|
20230717,121400,1059764700,33450,33450,33450,33450,0
|
|
20230717,121300,1059764700,33450,33450,33450,33450,51
|
|
20230717,121200,1058058750,33450,33450,33450,33450,7
|
|
20230717,121100,1057824600,33500,33450,33500,33450,116
|
|
20230717,121000,1053943600,33450,33450,33450,33450,39
|
|
20230717,120900,1052639050,33450,33500,33500,33450,12
|
|
20230717,120800,1052237400,33450,33450,33450,33450,0
|
|
20230717,120700,1052237400,33450,33450,33450,33450,57
|
|
20230717,120600,1050330750,33500,33500,33500,33500,0
|
|
20230717,120500,1050330750,33500,33500,33500,33500,6
|
|
20230717,120400,1050129750,33500,33500,33500,33500,42
|
|
20230717,120300,1048722750,33550,33550,33550,33550,8
|
|
20230717,120200,1048454350,33550,33500,33550,33500,60
|
|
20230717,120100,1046444150,33500,33500,33550,33500,59
|
|
20230717,120000,1044467150,33550,33550,33550,33550,12
|
|
20230717,115900,1044064550,33500,33500,33500,33500,0
|
|
20230717,115800,1044064550,33500,33500,33500,33500,58
|
|
20230717,115700,1042121550,33500,33500,33500,33500,61
|
|
20230717,115600,1040078050,33500,33500,33500,33500,36
|
|
20230717,115500,1038872050,33550,33500,33550,33500,105
|
|
20230717,115400,1035354500,33500,33500,33500,33500,0
|
|
20230717,115300,1035354500,33500,33550,33550,33500,29
|
|
20230717,115200,1034382900,33500,33500,33550,33500,44
|
|
20230717,115100,1032908100,33550,33550,33550,33550,1
|
|
20230717,115000,1032874550,33500,33500,33500,33500,27
|
|
20230717,114900,1031970050,33500,33500,33500,33500,38
|
|
20230717,114800,1030697050,33500,33500,33500,33500,7
|
|
20230717,114700,1030462550,33500,33500,33500,33500,45
|
|
20230717,114600,1028955050,33500,33500,33500,33500,0
|
|
20230717,114500,1028955050,33500,33500,33500,33500,7
|
|
20230717,114400,1028720550,33550,33550,33550,33500,37
|
|
20230717,114300,1027480500,33550,33550,33550,33550,0
|
|
20230717,114200,1027480500,33550,33550,33550,33550,3
|
|
20230717,114100,1027379850,33550,33500,33550,33500,28
|
|
20230717,114000,1026441500,33600,33600,33600,33600,16
|
|
20230717,113900,1025903900,33550,33550,33550,33550,200
|
|
20230717,113800,1019193900,33500,33500,33500,33500,73
|
|
20230717,113700,1016748400,33550,33550,33550,33500,3
|
|
20230717,113600,1016647800,33500,33500,33500,33500,0
|
|
20230717,113500,1016647800,33500,33500,33500,33500,45
|
|
20230717,113400,1015140300,33500,33500,33500,33500,7
|
|
20230717,113300,1014905800,33600,33600,33600,33600,40
|
|
20230717,113200,1013561800,33500,33500,33500,33500,58
|
|
20230717,113100,1011618800,33550,33550,33550,33500,36
|
|
20230717,113000,1010411400,33550,33450,33550,33450,327
|
|
20230717,112900,999472650,33450,33450,33450,33450,52
|
|
20230717,112800,997733250,33450,33550,33550,33450,4
|
|
20230717,112700,997599350,33550,33550,33550,33550,3
|
|
20230717,112600,997498700,33550,33550,33600,33550,295
|
|
20230717,112500,987591900,33500,33500,33500,33500,231
|
|
20230717,112400,979853400,33450,33350,33450,33350,439
|
|
20230717,112300,965175750,33400,33350,33400,33350,189
|
|
20230717,112200,958872550,33450,33350,33450,33350,249
|
|
20230717,112100,950566400,33300,33350,33350,33300,527
|
|
20230717,112000,932993050,33350,33350,33350,33350,54
|
|
20230717,111900,931192150,33400,33400,33400,33400,0
|
|
20230717,111800,931192150,33400,33350,33400,33350,51
|
|
20230717,111700,929491100,33400,33400,33400,33400,3
|
|
20230717,111600,929390900,33400,33350,33400,33350,603
|
|
20230717,111500,909275700,33350,33400,33400,33350,10
|
|
20230717,111400,908941800,33400,33400,33400,33400,570
|
|
20230717,111300,889903800,33400,33450,33450,33400,165
|
|
20230717,111200,884392650,33400,33450,33450,33400,86
|
|
20230717,111100,881517800,33550,33550,33550,33550,48
|
|
20230717,111000,879907400,33400,33400,33400,33400,208
|
|
20230717,110900,872960200,33400,33450,33450,33400,64
|
|
20230717,110800,870820750,33500,33450,33500,33450,18
|
|
20230717,110700,870218500,33450,33450,33450,33450,0
|
|
20230717,110600,870218500,33450,33450,33500,33450,178
|
|
20230717,110500,864257300,33400,33400,33450,33400,200
|
|
20230717,110400,857575800,33450,33450,33450,33450,0
|
|
20230717,110300,857575800,33450,33450,33450,33450,284
|
|
20230717,110200,848076000,33450,33450,33450,33450,0
|
|
20230717,110100,848076000,33450,33450,33450,33450,3
|
|
20230717,110000,847975650,33450,33500,33500,33450,145
|
|
20230717,105900,843125350,33450,33450,33500,33450,233
|
|
20230717,105800,835325550,33450,33450,33450,33450,388
|
|
20230717,105700,822346950,33450,33450,33450,33450,86
|
|
20230717,105600,819470250,33450,33450,33450,33450,39
|
|
20230717,105500,818165700,33450,33450,33450,33450,43
|
|
20230717,105400,816727350,33450,33500,33500,33450,23
|
|
20230717,105300,815957850,33450,33450,33450,33450,1
|
|
20230717,105200,815924400,33450,33450,33450,33450,34
|
|
20230717,105100,814787100,33450,33550,33550,33450,35
|
|
20230717,105000,813616250,33450,33450,33450,33450,100
|
|
20230717,104900,810271250,33450,33450,33450,33450,57
|
|
20230717,104800,808364600,33500,33500,33500,33500,0
|
|
20230717,104700,808364600,33500,33450,33500,33450,6
|
|
20230717,104600,808163850,33450,33450,33500,33450,91
|
|
20230717,104500,805117800,33450,33400,33500,33400,89
|
|
20230717,104400,802141600,33450,33500,33550,33450,842
|
|
20230717,104300,773963950,33500,33500,33500,33500,660
|
|
20230717,104200,751853950,33500,33550,33550,33500,17
|
|
20230717,104100,751283950,33550,33550,33550,33500,203
|
|
20230717,104000,744473400,33550,33500,33550,33500,91
|
|
20230717,103900,741422050,33550,33550,33550,33500,228
|
|
20230717,103800,733772950,33550,33550,33550,33550,27
|
|
20230717,103700,732867100,33550,33550,33550,33550,37
|
|
20230717,103600,731625750,33550,33550,33550,33550,54
|
|
20230717,103500,729814050,33550,33550,33550,33550,12
|
|
20230717,103400,729411450,33550,33650,33650,33550,48
|
|
20230717,103300,727800700,33550,33500,33550,33500,38
|
|
20230717,103200,726526300,33500,33500,33500,33500,35
|
|
20230717,103100,725353800,33550,33650,33650,33550,220
|
|
20230717,103000,717972700,33550,33550,33550,33550,1
|
|
20230717,102900,717939150,33550,33550,33550,33550,1
|
|
20230717,102800,717905600,33650,33550,33650,33550,377
|
|
20230717,102700,705252750,33550,33550,33550,33550,0
|
|
20230717,102600,705252750,33550,33550,33550,33550,266
|
|
20230717,102500,696328450,33550,33550,33550,33550,40
|
|
20230717,102400,694986450,33550,33600,33600,33550,400
|
|
20230717,102300,681551950,33600,33600,33600,33600,97
|
|
20230717,102200,678292750,33600,33550,33600,33550,50
|
|
20230717,102100,676613750,33550,33550,33550,33550,26
|
|
20230717,102000,675741450,33550,33550,33550,33550,54
|
|
20230717,101900,673929750,33550,33550,33550,33550,40
|
|
20230717,101800,672587750,33550,33550,33550,33550,137
|
|
20230717,101700,667991400,33550,33550,33550,33550,59
|
|
20230717,101600,666011950,33600,33550,33600,33550,51
|
|
20230717,101500,664300400,33550,33550,33550,33550,0
|
|
20230717,101400,664300400,33550,33550,33550,33550,100
|
|
20230717,101300,660945400,33650,33600,33650,33600,55
|
|
20230717,101200,659094900,33650,33600,33650,33550,568
|
|
20230717,101100,640024200,33600,33650,33650,33600,82
|
|
20230717,101000,637266650,33650,33650,33650,33650,0
|
|
20230717,100900,637266650,33650,33650,33650,33650,2
|
|
20230717,100800,637199350,33500,33550,33550,33500,159
|
|
20230717,100700,631866850,33550,33550,33550,33550,47
|
|
20230717,100600,630290000,33650,33600,33650,33600,80
|
|
20230717,100500,627599500,33650,33600,33650,33550,265
|
|
20230717,100400,618693450,33600,33500,33600,33500,79
|
|
20230717,100300,616046850,33500,33500,33500,33500,49
|
|
20230717,100200,614405350,33500,33500,33500,33500,24
|
|
20230717,100100,613601350,33500,33550,33550,33500,39
|
|
20230717,100000,612294350,33550,33550,33600,33500,77
|
|
20230717,095900,609708300,33550,33550,33550,33450,1702
|
|
20230717,095800,552724050,33650,33600,33650,33600,98
|
|
20230717,095700,549429050,33500,33500,33500,33500,57
|
|
20230717,095600,547519550,33500,33550,33550,33500,669
|
|
20230717,095500,525102850,33550,33600,33600,33550,496
|
|
20230717,095400,508461550,33550,33550,33550,33550,36
|
|
20230717,095300,507253750,33550,33550,33550,33550,43
|
|
20230717,095200,505811100,33550,33550,33550,33550,0
|
|
20230717,095100,505811100,33550,33550,33550,33550,120
|
|
20230717,095000,501785100,33550,33550,33550,33550,57
|
|
20230717,094900,499872750,33550,33550,33550,33550,1
|
|
20230717,094800,499839200,33550,33550,33550,33550,72
|
|
20230717,094700,497423600,33550,33500,33550,33500,35
|
|
20230717,094600,496249700,33500,33500,33500,33500,180
|
|
20230717,094500,490219700,33500,33500,33500,33500,125
|
|
20230717,094400,486032200,33500,33600,33600,33500,778
|
|
20230717,094300,459907700,33600,33600,33600,33600,2359
|
|
20230717,094200,380645300,33650,33650,33650,33650,36
|
|
20230717,094100,379433900,33650,33650,33650,33650,5
|
|
20230717,094000,379265650,33700,33650,33700,33650,22
|
|
20230717,093900,378524600,33650,33700,33700,33650,189
|
|
20230717,093800,372156750,33600,33600,33600,33600,3
|
|
20230717,093700,372055950,33600,33600,33600,33550,98
|
|
20230717,093600,368764650,33600,33650,33650,33600,104
|
|
20230717,093500,365269200,33550,33550,33550,33550,40
|
|
20230717,093400,363927200,33550,33550,33550,33550,0
|
|
20230717,093300,363927200,33550,33550,33550,33550,35
|
|
20230717,093200,362752950,33500,33500,33500,33500,361
|
|
20230717,093100,350659450,33500,33550,33550,33500,253
|
|
20230717,093000,342174550,33500,33600,33600,33500,794
|
|
20230717,092900,315535350,33600,33650,33650,33600,317
|
|
20230717,092800,304884100,33650,33700,33700,33650,628
|
|
20230717,092700,283735150,33700,33700,33700,33700,47
|
|
20230717,092600,282151250,33700,33700,33700,33700,47
|
|
20230717,092500,280567350,33700,33750,33750,33700,30
|
|
20230717,092400,279556200,33700,33750,33750,33700,152
|
|
20230717,092300,274426250,33800,33800,33800,33750,65
|
|
20230717,092200,272229750,33750,33800,33800,33750,362
|
|
20230717,092100,260006500,33850,33950,33950,33850,28
|
|
20230717,092000,259058300,33950,33950,33950,33950,0
|
|
20230717,091900,259058300,33950,33950,33950,33950,1
|
|
20230717,091800,259024350,33950,33850,33950,33850,130
|
|
20230717,091700,254612850,33850,33750,33850,33750,125
|
|
20230717,091600,250385500,33700,33800,33800,33700,116
|
|
20230717,091500,246469750,33850,33700,33850,33700,124
|
|
20230717,091400,242285250,33600,33750,33750,33600,1043
|
|
20230717,091300,207140600,33800,33800,33800,33800,17
|
|
20230717,091200,206566000,33900,33700,33900,33700,145
|
|
20230717,091100,201675600,33650,33750,33750,33650,863
|
|
20230717,091000,172584050,33800,33850,33850,33750,420
|
|
20230717,090900,158386100,33900,33950,33950,33900,311
|
|
20230717,090800,147827750,33900,33800,33900,33750,439
|
|
20230717,090700,132993000,33850,33850,33850,33850,14
|
|
20230717,090600,132519100,33850,33900,33900,33850,26
|
|
20230717,090500,131638150,33900,33900,33900,33900,100
|
|
20230717,090400,128248150,33750,33500,33750,33450,1367
|
|
20230717,090300,82396450,33500,33700,33700,33500,782
|
|
20230717,090200,56084350,33750,33950,33950,33700,648
|
|
20230717,090100,34220750,33950,34200,34200,33950,64
|
|
20230717,090000,32036300,34100,34200,34200,34000,938
|