591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184800,4884462200,24350,24350,24350,24350,4095
|
|
20230714,184700,4884462200,24350,24350,24350,24350,0
|
|
20230714,184600,4884462200,24350,24350,24350,24350,0
|
|
20230714,184500,4884462200,24350,24350,24350,24350,0
|
|
20230714,184400,4884462200,24350,24350,24350,24350,0
|
|
20230714,184300,4884462200,24350,24350,24350,24350,0
|
|
20230714,184200,4884462200,24350,24350,24350,24350,0
|
|
20230714,184100,4884462200,24350,24350,24350,24350,0
|
|
20230714,184000,4884462200,24350,24350,24350,24350,0
|
|
20230714,183900,4884462200,24350,24350,24350,24350,0
|
|
20230714,183800,4884462200,24350,24350,24350,24350,0
|
|
20230714,183700,4884462200,24350,24350,24350,24350,0
|
|
20230714,183600,4884462200,24350,24350,24350,24350,0
|
|
20230714,183500,4884462200,24350,24350,24350,24350,0
|
|
20230714,183400,4884462200,24350,24350,24350,24350,0
|
|
20230714,183300,4884462200,24350,24350,24350,24350,0
|
|
20230714,183200,4884462200,24350,24350,24350,24350,0
|
|
20230714,183100,4884462200,24350,24350,24350,24350,0
|
|
20230714,183000,4884462200,24350,24350,24350,24350,0
|
|
20230714,182900,4884462200,24350,24350,24350,24350,0
|
|
20230714,182800,4884462200,24350,24350,24350,24350,0
|
|
20230714,182700,4884462200,24350,24350,24350,24350,0
|
|
20230714,182600,4884462200,24350,24350,24350,24350,0
|
|
20230714,182500,4884462200,24350,24350,24350,24350,0
|
|
20230714,182400,4884462200,24350,24350,24350,24350,0
|
|
20230714,182300,4884462200,24350,24350,24350,24350,0
|
|
20230714,182200,4884462200,24350,24350,24350,24350,0
|
|
20230714,182100,4884462200,24350,24350,24350,24350,0
|
|
20230714,182000,4884462200,24350,24350,24350,24350,0
|
|
20230714,181900,4884462200,24350,24350,24350,24350,0
|
|
20230714,181800,4884462200,24350,24350,24350,24350,4095
|
|
20230714,181700,4884462200,24350,24350,24350,24350,0
|
|
20230714,181600,4884462200,24350,24350,24350,24350,0
|
|
20230714,181500,4884462200,24350,24350,24350,24350,0
|
|
20230714,181400,4884462200,24350,24350,24350,24350,0
|
|
20230714,181300,4884462200,24350,24350,24350,24350,0
|
|
20230714,181200,4884462200,24350,24350,24350,24350,0
|
|
20230714,181100,4884462200,24350,24350,24350,24350,0
|
|
20230714,181000,4884462200,24350,24350,24350,24350,0
|
|
20230714,180900,4884462200,24350,24350,24350,24350,0
|
|
20230714,180800,4884462200,24350,24350,24350,24350,0
|
|
20230714,180700,4884462200,24350,24350,24350,24350,0
|
|
20230714,180600,4884462200,24350,24350,24350,24350,0
|
|
20230714,180500,4884462200,24350,24350,24350,24350,0
|
|
20230714,180400,4884462200,24350,24350,24350,24350,0
|
|
20230714,180300,4884462200,24350,24350,24350,24350,0
|
|
20230714,180200,4884462200,24350,24350,24350,24350,0
|
|
20230714,180100,4884462200,24350,24350,24350,24350,0
|
|
20230714,180000,4884462200,24350,24350,24350,24350,0
|
|
20230714,175900,4884462200,24350,24350,24350,24350,0
|
|
20230714,175800,4884462200,24350,24350,24350,24350,0
|
|
20230714,175700,4884462200,24350,24350,24350,24350,0
|
|
20230714,175600,4884462200,24350,24350,24350,24350,0
|
|
20230714,175500,4884462200,24350,24350,24350,24350,0
|
|
20230714,175400,4884462200,24350,24350,24350,24350,0
|
|
20230714,175300,4884462200,24350,24350,24350,24350,0
|
|
20230714,175200,4884462200,24350,24350,24350,24350,0
|
|
20230714,175100,4884462200,24350,24350,24350,24350,0
|
|
20230714,175000,4884462200,24350,24350,24350,24350,0
|
|
20230714,174900,4884462200,24350,24350,24350,24350,0
|
|
20230714,174800,4884462200,24350,24350,24350,24350,4095
|
|
20230714,174700,4884462200,24350,24350,24350,24350,0
|
|
20230714,174600,4884462200,24350,24350,24350,24350,0
|
|
20230714,174500,4884462200,24350,24350,24350,24350,0
|
|
20230714,174400,4884462200,24350,24350,24350,24350,0
|
|
20230714,174300,4884462200,24350,24350,24350,24350,0
|
|
20230714,174200,4884462200,24350,24350,24350,24350,0
|
|
20230714,174100,4884462200,24350,24350,24350,24350,0
|
|
20230714,174000,4884462200,24350,24350,24350,24350,0
|
|
20230714,173900,4884462200,24350,24350,24350,24350,0
|
|
20230714,173800,4884462200,24350,24350,24350,24350,0
|
|
20230714,173700,4884462200,24350,24350,24350,24350,0
|
|
20230714,173600,4884462200,24350,24350,24350,24350,0
|
|
20230714,173500,4884462200,24350,24350,24350,24350,0
|
|
20230714,173400,4884462200,24350,24350,24350,24350,0
|
|
20230714,173300,4884462200,24350,24350,24350,24350,0
|
|
20230714,173200,4884462200,24350,24350,24350,24350,0
|
|
20230714,173100,4884462200,24350,24350,24350,24350,0
|
|
20230714,173000,4884462200,24350,24350,24350,24350,0
|
|
20230714,172900,4884462200,24350,24350,24350,24350,0
|
|
20230714,172800,4884462200,24350,24350,24350,24350,0
|
|
20230714,172700,4884462200,24350,24350,24350,24350,0
|
|
20230714,172600,4884462200,24350,24350,24350,24350,0
|
|
20230714,172500,4884462200,24350,24350,24350,24350,0
|
|
20230714,172400,4884462200,24350,24350,24350,24350,0
|
|
20230714,172300,4884462200,24350,24350,24350,24350,0
|
|
20230714,172200,4884462200,24350,24350,24350,24350,0
|
|
20230714,172100,4884462200,24350,24350,24350,24350,0
|
|
20230714,172000,4884462200,24350,24350,24350,24350,0
|
|
20230714,171900,4884462200,24350,24350,24350,24350,0
|
|
20230714,171800,4884462200,24350,24350,24350,24350,4095
|
|
20230714,171700,4884462200,24350,24350,24350,24350,0
|
|
20230714,171600,4884462200,24350,24350,24350,24350,0
|
|
20230714,171500,4884462200,24350,24350,24350,24350,0
|
|
20230714,171400,4884462200,24350,24350,24350,24350,0
|
|
20230714,171300,4884462200,24350,24350,24350,24350,0
|
|
20230714,171200,4884462200,24350,24350,24350,24350,0
|
|
20230714,171100,4884462200,24350,24350,24350,24350,0
|
|
20230714,171000,4884462200,24350,24350,24350,24350,0
|
|
20230714,170900,4884462200,24350,24350,24350,24350,0
|
|
20230714,170800,4884462200,24350,24350,24350,24350,0
|
|
20230714,170700,4884462200,24350,24350,24350,24350,0
|
|
20230714,170600,4884462200,24350,24350,24350,24350,0
|
|
20230714,170500,4884462200,24350,24350,24350,24350,0
|
|
20230714,170400,4884462200,24350,24350,24350,24350,0
|
|
20230714,170300,4884462200,24350,24350,24350,24350,0
|
|
20230714,170200,4884462200,24350,24350,24350,24350,0
|
|
20230714,170100,4884462200,24350,24350,24350,24350,0
|
|
20230714,170000,4884462200,24350,24350,24350,24350,0
|
|
20230714,165900,4884462200,24350,24350,24350,24350,0
|
|
20230714,165800,4884462200,24350,24350,24350,24350,0
|
|
20230714,165700,4884462200,24350,24350,24350,24350,0
|
|
20230714,165600,4884462200,24350,24350,24350,24350,0
|
|
20230714,165500,4884462200,24350,24350,24350,24350,0
|
|
20230714,165400,4884462200,24350,24350,24350,24350,0
|
|
20230714,165300,4884462200,24350,24350,24350,24350,0
|
|
20230714,165200,4884462200,24350,24350,24350,24350,0
|
|
20230714,165100,4884462200,24350,24350,24350,24350,0
|
|
20230714,165000,4884462200,24350,24350,24350,24350,0
|
|
20230714,164900,4884462200,24350,24350,24350,24350,0
|
|
20230714,164800,4884462200,24350,24350,24350,24350,4095
|
|
20230714,164700,4884462200,24350,24350,24350,24350,0
|
|
20230714,164600,4884462200,24350,24350,24350,24350,0
|
|
20230714,164500,4884462200,24350,24350,24350,24350,0
|
|
20230714,164400,4884462200,24350,24350,24350,24350,0
|
|
20230714,164300,4884462200,24350,24350,24350,24350,0
|
|
20230714,164200,4884462200,24350,24350,24350,24350,0
|
|
20230714,164100,4884462200,24350,24350,24350,24350,0
|
|
20230714,164000,4884462200,24350,24350,24350,24350,0
|
|
20230714,163900,4884462200,24350,24350,24350,24350,0
|
|
20230714,163800,4884462200,24350,24350,24350,24350,0
|
|
20230714,163700,4884462200,24350,24350,24350,24350,0
|
|
20230714,163600,4884462200,24350,24350,24350,24350,0
|
|
20230714,163500,4884462200,24350,24350,24350,24350,0
|
|
20230714,163400,4884462200,24350,24350,24350,24350,0
|
|
20230714,163300,4884462200,24350,24350,24350,24350,0
|
|
20230714,163200,4884462200,24350,24350,24350,24350,0
|
|
20230714,163100,4884462200,24350,24350,24350,24350,0
|
|
20230714,163000,4884462200,24350,24350,24350,24350,0
|
|
20230714,162900,4884462200,24350,24350,24350,24350,0
|
|
20230714,162800,4884462200,24350,24350,24350,24350,0
|
|
20230714,162700,4884462200,24350,24350,24350,24350,0
|
|
20230714,162600,4884462200,24350,24350,24350,24350,0
|
|
20230714,162500,4884462200,24350,24350,24350,24350,0
|
|
20230714,162400,4884462200,24350,24350,24350,24350,0
|
|
20230714,162300,4884462200,24350,24350,24350,24350,0
|
|
20230714,162200,4884462200,24350,24350,24350,24350,0
|
|
20230714,162100,4884462200,24350,24350,24350,24350,0
|
|
20230714,162000,4884462200,24350,24350,24350,24350,0
|
|
20230714,161900,4884462200,24350,24350,24350,24350,0
|
|
20230714,161800,4884462200,24350,24350,24350,24350,4095
|
|
20230714,161700,4884462200,24350,24350,24350,24350,0
|
|
20230714,161600,4884462200,24350,24350,24350,24350,0
|
|
20230714,161500,4884462200,24350,24350,24350,24350,0
|
|
20230714,161400,4884462200,24350,24350,24350,24350,0
|
|
20230714,161300,4884462200,24350,24350,24350,24350,0
|
|
20230714,161200,4884462200,24350,24350,24350,24350,0
|
|
20230714,161100,4884462200,24350,24350,24350,24350,0
|
|
20230714,161000,4884462200,24350,24350,24350,24350,0
|
|
20230714,160900,4884462200,24350,24350,24350,24350,0
|
|
20230714,160800,4884462200,24350,24350,24350,24350,0
|
|
20230714,160700,4884462200,24350,24350,24350,24350,0
|
|
20230714,160600,4884462200,24350,24350,24350,24350,0
|
|
20230714,160500,4884462200,24350,24350,24350,24350,0
|
|
20230714,160400,4884462200,24350,24350,24350,24350,0
|
|
20230714,160300,4884462200,24350,24350,24350,24350,0
|
|
20230714,160200,4884462200,24350,24350,24350,24350,0
|
|
20230714,160100,4884462200,24350,24350,24350,24350,0
|
|
20230714,160000,4884462200,24350,24350,24350,24350,0
|
|
20230714,155900,4884462200,24350,24350,24350,24350,0
|
|
20230714,155800,4884462200,24350,24350,24350,24350,0
|
|
20230714,155700,4884462200,24350,24350,24350,24350,0
|
|
20230714,155600,4884462200,24350,24350,24350,24350,0
|
|
20230714,155500,4884462200,24350,24350,24350,24350,0
|
|
20230714,155400,4884462200,24350,24350,24350,24350,0
|
|
20230714,155300,4884462200,24350,24350,24350,24350,0
|
|
20230714,155200,4884462200,24350,24350,24350,24350,0
|
|
20230714,155100,4884462200,24350,24350,24350,24350,0
|
|
20230714,155000,4884462200,24350,24350,24350,24350,0
|
|
20230714,154900,4884462200,24350,24350,24350,24350,0
|
|
20230714,154800,4884462200,24350,24350,24350,24350,4095
|
|
20230714,154700,4884462200,24350,24350,24350,24350,0
|
|
20230714,154600,4884462200,24350,24350,24350,24350,0
|
|
20230714,154500,4884462200,24350,24350,24350,24350,0
|
|
20230714,154400,4884462200,24350,24350,24350,24350,0
|
|
20230714,154300,4884462200,24350,24350,24350,24350,0
|
|
20230714,154200,4884462200,24350,24350,24350,24350,0
|
|
20230714,154100,4884462200,24350,24350,24350,24350,0
|
|
20230714,154000,4884462200,24350,24350,24350,24350,0
|
|
20230714,153900,4884462200,24350,24350,24350,24350,0
|
|
20230714,153800,4884462200,24350,24350,24350,24350,0
|
|
20230714,153700,4884462200,24350,24350,24350,24350,0
|
|
20230714,153600,4884462200,24350,24350,24350,24350,0
|
|
20230714,153500,4884462200,24350,24350,24350,24350,0
|
|
20230714,153400,4884462200,24350,24350,24350,24350,0
|
|
20230714,153300,4884462200,24350,24350,24350,24350,0
|
|
20230714,153200,4884462200,24350,24350,24350,24350,0
|
|
20230714,153100,4884462200,24350,24350,24350,24350,0
|
|
20230714,153000,4884462200,24350,24350,24350,24350,4095
|
|
20230714,152900,4784748950,24300,24300,24300,24300,0
|
|
20230714,152800,4784748950,24300,24300,24300,24300,0
|
|
20230714,152700,4784748950,24300,24300,24300,24300,0
|
|
20230714,152600,4784748950,24300,24300,24300,24300,0
|
|
20230714,152500,4784748950,24300,24300,24300,24300,0
|
|
20230714,152400,4784748950,24300,24300,24300,24300,0
|
|
20230714,152300,4784748950,24300,24300,24300,24300,0
|
|
20230714,152200,4784748950,24300,24300,24300,24300,0
|
|
20230714,152100,4784748950,24300,24300,24300,24300,0
|
|
20230714,152000,4784748950,24300,24300,24300,24300,0
|
|
20230714,151900,4784748950,24300,24350,24450,24300,2254
|
|
20230714,151800,4729903950,24350,24500,24500,24350,160
|
|
20230714,151700,4726001850,24450,24500,24500,24450,48
|
|
20230714,151600,4724825900,24450,24450,24500,24300,1023
|
|
20230714,151500,4699811950,24450,24500,24500,24300,2820
|
|
20230714,151400,4630799050,24500,24550,24550,24500,171
|
|
20230714,151300,4626605150,24500,24550,24550,24500,322
|
|
20230714,151200,4618702050,24550,24600,24600,24550,109
|
|
20230714,151100,4616025650,24600,24600,24600,24600,45
|
|
20230714,151000,4614918650,24600,24600,24600,24550,339
|
|
20230714,150900,4606586100,24600,24600,24600,24600,9
|
|
20230714,150800,4606364700,24550,24550,24550,24550,2
|
|
20230714,150700,4606315600,24600,24600,24600,24550,440
|
|
20230714,150600,4595497350,24550,24600,24600,24550,375
|
|
20230714,150500,4586284350,24600,24550,24600,24550,461
|
|
20230714,150400,4574965950,24550,24550,24550,24500,192
|
|
20230714,150300,4570253050,24550,24550,24550,24500,136
|
|
20230714,150200,4566915050,24550,24550,24550,24550,333
|
|
20230714,150100,4558739900,24600,24600,24600,24600,0
|
|
20230714,150000,4558739900,24600,24550,24600,24500,410
|
|
20230714,145900,4548655650,24550,24550,24600,24500,1059
|
|
20230714,145800,4522651750,24550,24500,24550,24500,84
|
|
20230714,145700,4520589800,24550,24550,24600,24550,284
|
|
20230714,145600,4513617550,24550,24550,24550,24550,307
|
|
20230714,145500,4506080700,24550,24500,24550,24500,247
|
|
20230714,145400,4500028300,24500,24500,24500,24450,451
|
|
20230714,145300,4488980250,24500,24450,24500,24450,130
|
|
20230714,145200,4485801700,24450,24500,24500,24450,209
|
|
20230714,145100,4480681600,24450,24450,24450,24450,77
|
|
20230714,145000,4478798950,24450,24450,24500,24450,356
|
|
20230714,144900,4470094700,24450,24400,24450,24400,771
|
|
20230714,144800,4451247750,24400,24400,24400,24300,2531
|
|
20230714,144700,4389599450,24350,24350,24400,24350,57
|
|
20230714,144600,4388211450,24400,24400,24400,24350,48
|
|
20230714,144500,4387042550,24350,24350,24400,24300,249
|
|
20230714,144400,4380979250,24350,24400,24400,24350,17
|
|
20230714,144300,4380565200,24450,24450,24450,24350,208
|
|
20230714,144200,4375480200,24450,24300,24450,24300,211
|
|
20230714,144100,4370325300,24350,24300,24350,24300,50
|
|
20230714,144000,4369108050,24300,24350,24400,24250,2159
|
|
20230714,143900,4316633150,24400,24450,24450,24400,14
|
|
20230714,143800,4316291050,24450,24350,24450,24350,53
|
|
20230714,143700,4314998100,24350,24350,24350,24350,93
|
|
20230714,143600,4312733550,24400,24400,24400,24400,3
|
|
20230714,143500,4312660350,24450,24400,24450,24300,36
|
|
20230714,143400,4311782900,24400,24300,24400,24300,448
|
|
20230714,143300,4300892300,24300,24350,24350,24300,49
|
|
20230714,143200,4299699200,24350,24350,24350,24350,40
|
|
20230714,143100,4298725200,24300,24300,24300,24300,38
|
|
20230714,143000,4297801800,24300,24350,24400,24300,687
|
|
20230714,142900,4281085900,24350,24450,24450,24350,136
|
|
20230714,142800,4277767150,24350,24350,24400,24350,548
|
|
20230714,142700,4264400550,24350,24350,24350,24350,11
|
|
20230714,142600,4264132700,24300,24350,24350,24300,307
|
|
20230714,142500,4256668200,24300,24300,24300,24300,19
|
|
20230714,142400,4256206500,24300,24350,24350,24300,45
|
|
20230714,142300,4255112900,24400,24300,24400,24300,193
|
|
20230714,142200,4250422900,24300,24300,24300,24300,20
|
|
20230714,142100,4249936900,24300,24300,24300,24300,32
|
|
20230714,142000,4249159300,24400,24250,24400,24250,101
|
|
20230714,141900,4246700500,24250,24300,24300,24250,112
|
|
20230714,141800,4243984400,24300,24300,24300,24300,3
|
|
20230714,141700,4243911500,24300,24300,24300,24300,78
|
|
20230714,141600,4242016100,24250,24300,24300,24250,220
|
|
20230714,141500,4236675100,24300,24350,24350,24300,2557
|
|
20230714,141400,4174539950,24300,24350,24350,24300,18
|
|
20230714,141300,4174102150,24350,24350,24400,24350,423
|
|
20230714,141200,4163800800,24400,24350,24400,24350,135
|
|
20230714,141100,4160512250,24350,24350,24400,24350,53
|
|
20230714,141000,4159221650,24350,24350,24350,24350,74
|
|
20230714,140900,4157419750,24350,24350,24350,24350,21
|
|
20230714,140800,4156908400,24350,24350,24350,24350,500
|
|
20230714,140700,4144733400,24350,24350,24400,24350,50
|
|
20230714,140600,4143515850,24400,24400,24450,24400,300
|
|
20230714,140500,4136195800,24400,24400,24400,24400,20
|
|
20230714,140400,4135707800,24400,24450,24450,24400,11
|
|
20230714,140300,4135439350,24450,24400,24450,24350,266
|
|
20230714,140200,4128947550,24400,24450,24450,24400,13
|
|
20230714,140100,4128629750,24450,24450,24500,24450,32
|
|
20230714,140000,4127847300,24450,24450,24450,24450,0
|
|
20230714,135900,4127847300,24450,24450,24450,24450,62
|
|
20230714,135800,4126331400,24450,24450,24450,24450,1
|
|
20230714,135700,4126306950,24400,24400,24400,24400,5
|
|
20230714,135600,4126184950,24400,24450,24450,24400,356
|
|
20230714,135500,4117497750,24450,24450,24450,24450,2
|
|
20230714,135400,4117448850,24400,24400,24400,24400,26
|
|
20230714,135300,4116814450,24400,24400,24400,24400,5
|
|
20230714,135200,4116692450,24450,24450,24450,24450,1
|
|
20230714,135100,4116668000,24400,24400,24400,24400,244
|
|
20230714,135000,4110714400,24450,24450,24450,24450,8
|
|
20230714,134900,4110518800,24450,24450,24450,24450,1
|
|
20230714,134800,4110494350,24450,24400,24450,24400,21
|
|
20230714,134700,4109981200,24450,24450,24450,24450,1
|
|
20230714,134600,4109956750,24450,24400,24450,24400,4
|
|
20230714,134500,4109859100,24400,24450,24450,24400,46
|
|
20230714,134400,4108734800,24500,24450,24500,24450,3
|
|
20230714,134300,4108661400,24450,24450,24500,24450,30
|
|
20230714,134200,4107926900,24450,24450,24450,24450,36
|
|
20230714,134100,4107046700,24450,24400,24450,24400,3
|
|
20230714,134000,4106973400,24400,24450,24450,24400,26
|
|
20230714,133900,4106337950,24450,24500,24500,24450,69
|
|
20230714,133800,4104650800,24500,24500,24500,24500,1
|
|
20230714,133700,4104626300,24450,24450,24450,24450,580
|
|
20230714,133600,4090445300,24450,24450,24450,24450,2
|
|
20230714,133500,4090396400,24450,24400,24450,24400,11
|
|
20230714,133400,4090127950,24450,24450,24450,24450,1
|
|
20230714,133300,4090103500,24350,24450,24450,24350,97
|
|
20230714,133200,4087738450,24400,24400,24400,24400,508
|
|
20230714,133100,4075343250,24400,24400,24400,24400,84
|
|
20230714,133000,4073293650,24400,24400,24450,24400,96
|
|
20230714,132900,4070950900,24400,24400,24400,24400,27
|
|
20230714,132800,4070292100,24400,24400,24450,24400,6
|
|
20230714,132700,4070145550,24450,24450,24450,24400,35
|
|
20230714,132600,4069291400,24400,24450,24450,24400,17
|
|
20230714,132500,4068876250,24450,24450,24450,24450,1
|
|
20230714,132400,4068851800,24400,24400,24400,24400,0
|
|
20230714,132300,4068851800,24400,24450,24500,24400,130
|
|
20230714,132200,4065673250,24450,24500,24500,24450,40
|
|
20230714,132100,4064693750,24500,24500,24500,24450,28
|
|
20230714,132000,4064008950,24450,24450,24450,24450,66
|
|
20230714,131900,4062395250,24450,24400,24450,24400,53
|
|
20230714,131800,4061099550,24450,24450,24450,24450,4
|
|
20230714,131700,4061001750,24450,24450,24450,24450,150
|
|
20230714,131600,4057334250,24450,24400,24450,24400,314
|
|
20230714,131500,4049672500,24400,24450,24450,24400,21
|
|
20230714,131400,4049159550,24450,24450,24450,24450,31
|
|
20230714,131300,4048401600,24450,24450,24450,24400,69
|
|
20230714,131200,4046714600,24450,24450,24450,24450,75
|
|
20230714,131100,4044880850,24400,24400,24400,24400,70
|
|
20230714,131000,4043172850,24400,24500,24500,24400,123
|
|
20230714,130900,4040162550,24400,24500,24500,24400,551
|
|
20230714,130800,4026676600,24500,24500,24500,24450,961
|
|
20230714,130700,4003132400,24550,24500,24600,24500,705
|
|
20230714,130600,3985812100,24600,24600,24600,24500,88
|
|
20230714,130500,3983651200,24600,24500,24600,24500,1067
|
|
20230714,130400,3957448000,24500,24500,24500,24500,148
|
|
20230714,130300,3953822000,24450,24400,24450,24400,438
|
|
20230714,130200,3943130650,24400,24400,24400,24400,2
|
|
20230714,130100,3943081850,24400,24400,24400,24300,245
|
|
20230714,130000,3937117850,24350,24350,24350,24350,35
|
|
20230714,125900,3936265600,24300,24350,24350,24300,271
|
|
20230714,125800,3929672050,24350,24350,24350,24350,48
|
|
20230714,125700,3928503250,24400,24400,24400,24400,93
|
|
20230714,125600,3926234050,24300,24300,24300,24300,664
|
|
20230714,125500,3910098850,24300,24250,24400,24250,190
|
|
20230714,125400,3905483000,24300,24300,24300,24300,74
|
|
20230714,125300,3903684800,24300,24250,24300,24250,420
|
|
20230714,125200,3893492300,24250,24400,24400,24250,442
|
|
20230714,125100,3882743300,24400,24400,24400,24400,1
|
|
20230714,125000,3882718900,24350,24350,24350,24300,126
|
|
20230714,124900,3879657000,24300,24250,24300,24250,49
|
|
20230714,124800,3878468000,24250,24250,24300,24250,337
|
|
20230714,124700,3870288100,24250,24300,24300,24250,300
|
|
20230714,124600,3862998950,24400,24300,24400,24300,225
|
|
20230714,124500,3857531350,24300,24300,24300,24300,931
|
|
20230714,124400,3834908050,24300,24350,24350,24300,29
|
|
20230714,124300,3834203150,24300,24300,24300,24300,122
|
|
20230714,124200,3831238550,24300,24400,24400,24300,20
|
|
20230714,124100,3830751850,24400,24400,24400,24400,1
|
|
20230714,124000,3830727450,24400,24350,24400,24350,57
|
|
20230714,123900,3829336950,24350,24300,24350,24250,971
|
|
20230714,123800,3805722350,24250,24250,24250,24250,0
|
|
20230714,123700,3805722350,24250,24250,24250,24250,415
|
|
20230714,123600,3795658600,24250,24300,24300,24250,1032
|
|
20230714,123500,3770611000,24300,24350,24350,24300,527
|
|
20230714,123400,3757803900,24350,24350,24350,24350,1
|
|
20230714,123300,3757779550,24350,24350,24350,24350,50
|
|
20230714,123200,3756562050,24350,24350,24350,24300,6
|
|
20230714,123100,3756416000,24350,24350,24350,24350,432
|
|
20230714,123000,3745896800,24350,24350,24350,24350,100
|
|
20230714,122900,3743461800,24300,24300,24300,24300,70
|
|
20230714,122800,3741760800,24350,24350,24350,24350,616
|
|
20230714,122700,3726761200,24350,24400,24450,24350,440
|
|
20230714,122600,3716021550,24450,24400,24450,24400,238
|
|
20230714,122500,3710213850,24400,24350,24400,24350,222
|
|
20230714,122400,3704806800,24350,24350,24350,24350,30
|
|
20230714,122300,3704076300,24350,24350,24350,24350,0
|
|
20230714,122200,3704076300,24350,24350,24350,24350,60
|
|
20230714,122100,3702615300,24350,24400,24400,24350,56
|
|
20230714,122000,3701249200,24350,24350,24350,24350,229
|
|
20230714,121900,3695673050,24350,24350,24350,24350,0
|
|
20230714,121800,3695673050,24350,24350,24350,24350,3
|
|
20230714,121700,3695600000,24500,24500,24500,24500,0
|
|
20230714,121600,3695600000,24500,24500,24500,24500,101
|
|
20230714,121500,3693125500,24400,24400,24400,24400,39
|
|
20230714,121400,3692173900,24400,24400,24500,24400,48
|
|
20230714,121300,3691002500,24400,24450,24500,24400,318
|
|
20230714,121200,3683213100,24400,24400,24400,24400,1029
|
|
20230714,121100,3658105500,24350,24350,24350,24350,161
|
|
20230714,121000,3654185150,24350,24350,24400,24350,187
|
|
20230714,120900,3649631250,24350,24400,24400,24350,247
|
|
20230714,120800,3643616550,24350,24350,24350,24350,200
|
|
20230714,120700,3638746550,24400,24350,24400,24350,48
|
|
20230714,120600,3637577500,24350,24350,24350,24350,70
|
|
20230714,120500,3635873000,24350,24350,24350,24350,0
|
|
20230714,120400,3635873000,24350,24350,24350,24350,250
|
|
20230714,120300,3629785500,24350,24450,24450,24350,23
|
|
20230714,120200,3629224650,24450,24450,24450,24450,1
|
|
20230714,120100,3629200200,24350,24450,24450,24350,103
|
|
20230714,120000,3626688350,24450,24450,24450,24450,4
|
|
20230714,115900,3626590550,24450,24450,24450,24400,169
|
|
20230714,115800,3622465350,24450,24400,24450,24400,150
|
|
20230714,115700,3618800350,24550,24500,24550,24400,591
|
|
20230714,115600,3604323450,24450,24500,24500,24450,393
|
|
20230714,115500,3594699900,24400,24400,24400,24400,1
|
|
20230714,115400,3594675500,24500,24500,24500,24500,0
|
|
20230714,115300,3594675500,24500,24500,24500,24500,2
|
|
20230714,115200,3594626500,24500,24400,24500,24400,32
|
|
20230714,115100,3593843700,24400,24350,24400,24350,293
|
|
20230714,115000,3586694750,24400,24300,24400,24300,106
|
|
20230714,114900,3584118350,24400,24400,24400,24400,29
|
|
20230714,114800,3583410750,24300,24300,24400,24300,229
|
|
20230714,114700,3577843850,24300,24300,24300,24300,0
|
|
20230714,114600,3577843850,24300,24300,24300,24300,250
|
|
20230714,114500,3571768850,24300,24350,24350,24300,57
|
|
20230714,114400,3570383700,24300,24300,24300,24300,170
|
|
20230714,114300,3566252700,24300,24300,24300,24300,208
|
|
20230714,114200,3561198300,24300,24300,24300,24300,110
|
|
20230714,114100,3558525300,24300,24350,24350,24300,97
|
|
20230714,114000,3556165700,24400,24400,24400,24400,0
|
|
20230714,113900,3556165700,24400,24400,24400,24400,0
|
|
20230714,113800,3556165700,24400,24400,24400,24400,100
|
|
20230714,113700,3553725700,24400,24450,24450,24400,100
|
|
20230714,113600,3551285250,24400,24500,24500,24400,105
|
|
20230714,113500,3548722450,24450,24500,24500,24450,105
|
|
20230714,113400,3546151700,24550,24450,24550,24450,602
|
|
20230714,113300,3531396650,24500,24500,24500,24500,42
|
|
20230714,113200,3530367650,24500,24400,24500,24400,625
|
|
20230714,113100,3515094850,24400,24400,24400,24400,200
|
|
20230714,113000,3510214850,24400,24300,24400,24300,181
|
|
20230714,112900,3505798550,24300,24400,24400,24300,1676
|
|
20230714,112800,3465001700,24350,24350,24400,24350,118
|
|
20230714,112700,3462124550,24350,24400,24400,24350,144
|
|
20230714,112600,3458611150,24400,24300,24400,24300,580
|
|
20230714,112500,3444467150,24300,24350,24350,24300,4
|
|
20230714,112400,3444369800,24350,24350,24350,24300,691
|
|
20230714,112300,3427544100,24350,24350,24350,24350,140
|
|
20230714,112200,3424135100,24400,24350,24400,24350,60
|
|
20230714,112100,3422672100,24350,24350,24350,24350,10
|
|
20230714,112000,3422428600,24350,24400,24450,24350,1415
|
|
20230714,111900,3387934200,24450,24450,24450,24400,447
|
|
20230714,111800,3377010250,24450,24450,24450,24450,240
|
|
20230714,111700,3371142250,24450,24400,24450,24400,702
|
|
20230714,111600,3354009450,24400,24350,24400,24350,2086
|
|
20230714,111500,3303131250,24350,24350,24350,24300,140
|
|
20230714,111400,3299727500,24350,24400,24400,24350,79
|
|
20230714,111300,3297799950,24300,24350,24350,24300,387
|
|
20230714,111200,3288381000,24300,24350,24350,24300,185
|
|
20230714,111100,3283881250,24350,24300,24350,24300,86
|
|
20230714,111000,3281787900,24350,24350,24400,24300,183
|
|
20230714,110900,3277333550,24400,24250,24400,24250,228
|
|
20230714,110800,3271803350,24200,24300,24350,24200,1107
|
|
20230714,110700,3244978400,24350,24250,24350,24250,152
|
|
20230714,110600,3241289750,24250,24350,24350,24250,1993
|
|
20230714,110500,3192849950,24350,24400,24400,24350,767
|
|
20230714,110400,3174136050,24450,24450,24450,24450,8
|
|
20230714,110300,3173940450,24500,24450,24500,24400,508
|
|
20230714,110200,3161519800,24450,24450,24450,24450,234
|
|
20230714,110100,3155798500,24450,24400,24450,24400,132
|
|
20230714,110000,3152572600,24450,24450,24450,24450,52
|
|
20230714,105900,3151301200,24450,24400,24450,24400,164
|
|
20230714,105800,3147298900,24400,24400,24500,24400,1581
|
|
20230714,105700,3108629400,24450,24450,24450,24450,165
|
|
20230714,105600,3104595150,24450,24450,24450,24450,66
|
|
20230714,105500,3102981450,24450,24450,24450,24450,3
|
|
20230714,105400,3102908100,24450,24450,24450,24450,11
|
|
20230714,105300,3102639150,24450,24450,24450,24450,10
|
|
20230714,105200,3102394650,24450,24400,24450,24400,277
|
|
20230714,105100,3095626600,24350,24400,24400,24350,138
|
|
20230714,105000,3092259900,24350,24350,24350,24350,12
|
|
20230714,104900,3091967700,24350,24400,24400,24350,118
|
|
20230714,104800,3089090400,24400,24400,24400,24400,70
|
|
20230714,104700,3087382400,24400,24400,24450,24400,222
|
|
20230714,104600,3081955600,24400,24400,24400,24300,807
|
|
20230714,104500,3062324800,24400,24300,24400,24250,1177
|
|
20230714,104400,3033705450,24300,24300,24300,24300,260
|
|
20230714,104300,3027387450,24300,24400,24400,24300,202
|
|
20230714,104200,3022470300,24450,24300,24450,24300,656
|
|
20230714,104100,3006450050,24400,24250,24400,24250,122
|
|
20230714,104000,3003486600,24300,24400,24400,24300,798
|
|
20230714,103900,2984074150,24350,24400,24400,24350,61
|
|
20230714,103800,2982586250,24400,24300,24400,24300,855
|
|
20230714,103700,2961725800,24300,24350,24350,24300,649
|
|
20230714,103600,2945939550,24350,24350,24400,24350,43
|
|
20230714,103500,2944891950,24350,24400,24400,24350,630
|
|
20230714,103400,2929526300,24400,24400,24500,24400,76
|
|
20230714,103300,2927667100,24400,24350,24400,24350,65
|
|
20230714,103200,2926083750,24400,24350,24500,24200,3364
|
|
20230714,103100,2844265250,24400,24500,24500,24350,811
|
|
20230714,103000,2824501350,24500,24500,24500,24350,1813
|
|
20230714,102900,2780236850,24450,24450,24450,24450,1
|
|
20230714,102800,2780212400,24500,24450,24500,24450,393
|
|
20230714,102700,2770585900,24400,24400,24400,24400,183
|
|
20230714,102600,2766120700,24500,24400,24500,24350,121
|
|
20230714,102500,2763165150,24400,24400,24400,24400,2769
|
|
20230714,102400,2695601550,24400,24500,24500,24350,3441
|
|
20230714,102300,2611492500,24500,24500,24500,24400,1598
|
|
20230714,102200,2572379950,24500,24450,24550,24450,429
|
|
20230714,102100,2561873000,24450,24500,24650,24400,5382
|
|
20230714,102000,2430104150,24500,24650,24650,24500,5723
|
|
20230714,101900,2289525650,24600,24650,24650,24600,940
|
|
20230714,101800,2266375650,24650,24650,24650,24600,469
|
|
20230714,101700,2254816600,24700,24650,24700,24650,20
|
|
20230714,101600,2254323550,24650,24650,24650,24600,596
|
|
20230714,101500,2239642200,24650,24650,24700,24650,257
|
|
20230714,101400,2233305600,24650,24650,24650,24650,635
|
|
20230714,101300,2217652850,24650,24650,24650,24650,612
|
|
20230714,101200,2202567050,24700,24700,24700,24700,653
|
|
20230714,101100,2186437950,24700,24700,24700,24700,225
|
|
20230714,101000,2180880450,24700,24700,24700,24650,1203
|
|
20230714,100900,2151221400,24650,24700,24700,24650,216
|
|
20230714,100800,2145894400,24650,24700,24700,24650,327
|
|
20230714,100700,2137825000,24700,24800,24800,24700,1268
|
|
20230714,100600,2106494050,24800,24700,24800,24700,72
|
|
20230714,100500,2104713450,24700,24700,24700,24700,197
|
|
20230714,100400,2099847550,24700,24750,24750,24700,105
|
|
20230714,100300,2097254000,24700,24700,24700,24700,280
|
|
20230714,100200,2090338000,24700,24700,24700,24700,413
|
|
20230714,100100,2080136900,24700,24800,24800,24700,531
|
|
20230714,100000,2067020800,24800,24800,24800,24700,376
|
|
20230714,095900,2057719900,24800,24800,24800,24800,5
|
|
20230714,095800,2057595900,24750,24850,24850,24750,253
|
|
20230714,095700,2051331850,24800,24750,24900,24750,820
|
|
20230714,095600,2030990100,24750,24750,24750,24700,70
|
|
20230714,095500,2029258000,24700,24700,24700,24600,4518
|
|
20230714,095400,1917930650,24700,24750,24750,24700,446
|
|
20230714,095300,1906897300,24800,24700,24800,24700,262
|
|
20230714,095200,1900400050,24800,24700,24800,24700,89
|
|
20230714,095100,1898199350,24700,24750,24750,24700,68
|
|
20230714,095000,1896519700,24700,24700,24750,24700,311
|
|
20230714,094900,1888833750,24700,24700,24700,24650,691
|
|
20230714,094800,1871788800,24700,24700,24700,24650,275
|
|
20230714,094700,1865005100,24700,24800,24800,24700,373
|
|
20230714,094600,1855791450,24700,24700,24800,24700,1130
|
|
20230714,094500,1827880100,24700,24750,24800,24700,676
|
|
20230714,094400,1811164200,24750,24700,24750,24700,656
|
|
20230714,094300,1794954400,24750,24700,24750,24700,262
|
|
20230714,094200,1788478400,24750,24750,24750,24700,212
|
|
20230714,094100,1783233550,24750,24750,24850,24750,1119
|
|
20230714,094000,1755538200,24750,24800,24850,24750,40
|
|
20230714,093900,1754545950,24850,24800,24850,24750,373
|
|
20230714,093800,1745285300,24750,24800,24850,24750,888
|
|
20230714,093700,1723247850,24800,24750,24800,24750,123
|
|
20230714,093600,1720203000,24750,24750,24850,24700,227
|
|
20230714,093500,1714587800,24850,24800,24850,24750,421
|
|
20230714,093400,1704161700,24700,24750,24900,24700,1041
|
|
20230714,093300,1678404200,24700,24650,24750,24650,2314
|
|
20230714,093200,1621350500,24650,24700,24750,24600,3879
|
|
20230714,093100,1525696250,24750,24800,24800,24700,545
|
|
20230714,093000,1512207550,24850,24900,24900,24750,1310
|
|
20230714,092900,1479702600,24900,24900,24900,24850,388
|
|
20230714,092800,1470059850,24900,24900,24950,24900,130
|
|
20230714,092700,1466822750,24900,24900,24900,24900,260
|
|
20230714,092600,1460348750,24900,24850,24900,24800,269
|
|
20230714,092500,1453667950,24850,24900,24950,24850,666
|
|
20230714,092400,1437090000,24900,24900,24900,24900,68
|
|
20230714,092300,1435396800,24950,25000,25000,24900,672
|
|
20230714,092200,1418635250,24950,24800,25000,24700,2899
|
|
20230714,092100,1346574200,24800,24850,24850,24700,3211
|
|
20230714,092000,1267173450,24850,24750,24850,24700,3002
|
|
20230714,091900,1192880150,24800,24950,24950,24750,4207
|
|
20230714,091800,1088403450,24950,24850,24950,24800,2132
|
|
20230714,091700,1035436650,24850,24950,24950,24850,6195
|
|
20230714,091600,881238750,24950,25100,25150,24950,6733
|
|
20230714,091500,712745900,25100,25100,25150,25050,1041
|
|
20230714,091400,686616900,25100,25250,25300,25100,442
|
|
20230714,091300,675496050,25250,25150,25300,25100,1094
|
|
20230714,091200,647914200,25100,25100,25200,25100,130
|
|
20230714,091100,644642650,25100,25100,25150,25100,943
|
|
20230714,091000,620971400,25100,25100,25150,25100,1394
|
|
20230714,090900,585950950,25100,25250,25250,25100,1229
|
|
20230714,090800,555062950,25150,25150,25250,25100,1622
|
|
20230714,090700,514302250,25150,25350,25350,25150,1759
|
|
20230714,090600,469932200,25300,25200,25350,25150,993
|
|
20230714,090500,444889000,25150,25300,25300,25100,4684
|
|
20230714,090400,326966300,25300,25250,25500,25250,1630
|
|
20230714,090300,285701750,25250,25500,25500,25250,4163
|
|
20230714,090200,180026850,25500,25400,25650,25400,2005
|
|
20230714,090100,128752800,25400,25650,25650,25400,2427
|
|
20230714,090000,66757600,25600,25950,25950,25600,2524
|