595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185200,3219746450,31650,31650,31650,31650,1755
|
|
20230710,185100,3219746450,31650,31650,31650,31650,0
|
|
20230710,185000,3219746450,31650,31650,31650,31650,0
|
|
20230710,184900,3219746450,31650,31650,31650,31650,0
|
|
20230710,184800,3219746450,31650,31650,31650,31650,0
|
|
20230710,184700,3219746450,31650,31650,31650,31650,0
|
|
20230710,184600,3219746450,31650,31650,31650,31650,0
|
|
20230710,184500,3219746450,31650,31650,31650,31650,0
|
|
20230710,184400,3219746450,31650,31650,31650,31650,0
|
|
20230710,184300,3219746450,31650,31650,31650,31650,0
|
|
20230710,184200,3219746450,31650,31650,31650,31650,0
|
|
20230710,184100,3219746450,31650,31650,31650,31650,0
|
|
20230710,184000,3219746450,31650,31650,31650,31650,0
|
|
20230710,183900,3219746450,31650,31650,31650,31650,0
|
|
20230710,183800,3219746450,31650,31650,31650,31650,0
|
|
20230710,183700,3219746450,31650,31650,31650,31650,0
|
|
20230710,183600,3219746450,31650,31650,31650,31650,0
|
|
20230710,183500,3219746450,31650,31650,31650,31650,0
|
|
20230710,183400,3219746450,31650,31650,31650,31650,0
|
|
20230710,183300,3219746450,31650,31650,31650,31650,0
|
|
20230710,183200,3219746450,31650,31650,31650,31650,0
|
|
20230710,183100,3219746450,31650,31650,31650,31650,0
|
|
20230710,183000,3219746450,31650,31650,31650,31650,0
|
|
20230710,182900,3219746450,31650,31650,31650,31650,0
|
|
20230710,182800,3219746450,31650,31650,31650,31650,0
|
|
20230710,182700,3219746450,31650,31650,31650,31650,0
|
|
20230710,182600,3219746450,31650,31650,31650,31650,0
|
|
20230710,182500,3219746450,31650,31650,31650,31650,0
|
|
20230710,182400,3219746450,31650,31650,31650,31650,0
|
|
20230710,182300,3219746450,31650,31650,31650,31650,0
|
|
20230710,182200,3219746450,31650,31650,31650,31650,1755
|
|
20230710,182100,3219746450,31650,31650,31650,31650,0
|
|
20230710,182000,3219746450,31650,31650,31650,31650,0
|
|
20230710,181900,3219746450,31650,31650,31650,31650,0
|
|
20230710,181800,3219746450,31650,31650,31650,31650,0
|
|
20230710,181700,3219746450,31650,31650,31650,31650,0
|
|
20230710,181600,3219746450,31650,31650,31650,31650,0
|
|
20230710,181500,3219746450,31650,31650,31650,31650,0
|
|
20230710,181400,3219746450,31650,31650,31650,31650,0
|
|
20230710,181300,3219746450,31650,31650,31650,31650,0
|
|
20230710,181200,3219746450,31650,31650,31650,31650,0
|
|
20230710,181100,3219746450,31650,31650,31650,31650,0
|
|
20230710,181000,3219746450,31650,31650,31650,31650,0
|
|
20230710,180900,3219746450,31650,31650,31650,31650,0
|
|
20230710,180800,3219746450,31650,31650,31650,31650,0
|
|
20230710,180700,3219746450,31650,31650,31650,31650,0
|
|
20230710,180600,3219746450,31650,31650,31650,31650,0
|
|
20230710,180500,3219746450,31650,31650,31650,31650,0
|
|
20230710,180400,3219746450,31650,31650,31650,31650,0
|
|
20230710,180300,3219746450,31650,31650,31650,31650,0
|
|
20230710,180200,3219746450,31650,31650,31650,31650,0
|
|
20230710,180100,3219746450,31650,31650,31650,31650,0
|
|
20230710,180000,3219746450,31650,31650,31650,31650,0
|
|
20230710,175900,3219746450,31650,31650,31650,31650,0
|
|
20230710,175800,3219746450,31650,31650,31650,31650,0
|
|
20230710,175700,3219746450,31650,31650,31650,31650,0
|
|
20230710,175600,3219746450,31650,31650,31650,31650,0
|
|
20230710,175500,3219746450,31650,31650,31650,31650,0
|
|
20230710,175400,3219746450,31650,31650,31650,31650,0
|
|
20230710,175300,3219746450,31650,31650,31650,31650,0
|
|
20230710,175200,3219746450,31650,31650,31650,31650,1755
|
|
20230710,175100,3219746450,31650,31650,31650,31650,0
|
|
20230710,175000,3219746450,31650,31650,31650,31650,0
|
|
20230710,174900,3219746450,31650,31650,31650,31650,0
|
|
20230710,174800,3219746450,31650,31650,31650,31650,0
|
|
20230710,174700,3219746450,31650,31650,31650,31650,0
|
|
20230710,174600,3219746450,31650,31650,31650,31650,0
|
|
20230710,174500,3219746450,31650,31650,31650,31650,0
|
|
20230710,174400,3219746450,31650,31650,31650,31650,0
|
|
20230710,174300,3219746450,31650,31650,31650,31650,0
|
|
20230710,174200,3219746450,31650,31650,31650,31650,0
|
|
20230710,174100,3219746450,31650,31650,31650,31650,0
|
|
20230710,174000,3219746450,31650,31650,31650,31650,0
|
|
20230710,173900,3219746450,31650,31650,31650,31650,0
|
|
20230710,173800,3219746450,31650,31650,31650,31650,0
|
|
20230710,173700,3219746450,31650,31650,31650,31650,0
|
|
20230710,173600,3219746450,31650,31650,31650,31650,0
|
|
20230710,173500,3219746450,31650,31650,31650,31650,0
|
|
20230710,173400,3219746450,31650,31650,31650,31650,0
|
|
20230710,173300,3219746450,31650,31650,31650,31650,0
|
|
20230710,173200,3219746450,31650,31650,31650,31650,0
|
|
20230710,173100,3219746450,31650,31650,31650,31650,0
|
|
20230710,173000,3219746450,31650,31650,31650,31650,0
|
|
20230710,172900,3219746450,31650,31650,31650,31650,0
|
|
20230710,172800,3219746450,31650,31650,31650,31650,0
|
|
20230710,172700,3219746450,31650,31650,31650,31650,0
|
|
20230710,172600,3219746450,31650,31650,31650,31650,0
|
|
20230710,172500,3219746450,31650,31650,31650,31650,0
|
|
20230710,172400,3219746450,31650,31650,31650,31650,0
|
|
20230710,172300,3219746450,31650,31650,31650,31650,0
|
|
20230710,172200,3219746450,31650,31650,31650,31650,1755
|
|
20230710,172100,3219746450,31650,31650,31650,31650,0
|
|
20230710,172000,3219746450,31650,31650,31650,31650,0
|
|
20230710,171900,3219746450,31650,31650,31650,31650,0
|
|
20230710,171800,3219746450,31650,31650,31650,31650,0
|
|
20230710,171700,3219746450,31650,31650,31650,31650,0
|
|
20230710,171600,3219746450,31650,31650,31650,31650,0
|
|
20230710,171500,3219746450,31650,31650,31650,31650,0
|
|
20230710,171400,3219746450,31650,31650,31650,31650,0
|
|
20230710,171300,3219746450,31650,31650,31650,31650,0
|
|
20230710,171200,3219746450,31650,31650,31650,31650,0
|
|
20230710,171100,3219746450,31650,31650,31650,31650,0
|
|
20230710,171000,3219746450,31650,31650,31650,31650,0
|
|
20230710,170900,3219746450,31650,31650,31650,31650,0
|
|
20230710,170800,3219746450,31650,31650,31650,31650,0
|
|
20230710,170700,3219746450,31650,31650,31650,31650,0
|
|
20230710,170600,3219746450,31650,31650,31650,31650,0
|
|
20230710,170500,3219746450,31650,31650,31650,31650,0
|
|
20230710,170400,3219746450,31650,31650,31650,31650,0
|
|
20230710,170300,3219746450,31650,31650,31650,31650,0
|
|
20230710,170200,3219746450,31650,31650,31650,31650,0
|
|
20230710,170100,3219746450,31650,31650,31650,31650,0
|
|
20230710,170000,3219746450,31650,31650,31650,31650,0
|
|
20230710,165900,3219746450,31650,31650,31650,31650,0
|
|
20230710,165800,3219746450,31650,31650,31650,31650,0
|
|
20230710,165700,3219746450,31650,31650,31650,31650,0
|
|
20230710,165600,3219746450,31650,31650,31650,31650,0
|
|
20230710,165500,3219746450,31650,31650,31650,31650,0
|
|
20230710,165400,3219746450,31650,31650,31650,31650,0
|
|
20230710,165300,3219746450,31650,31650,31650,31650,0
|
|
20230710,165200,3219746450,31650,31650,31650,31650,1755
|
|
20230710,165100,3219746450,31650,31650,31650,31650,0
|
|
20230710,165000,3219746450,31650,31650,31650,31650,0
|
|
20230710,164900,3219746450,31650,31650,31650,31650,0
|
|
20230710,164800,3219746450,31650,31650,31650,31650,0
|
|
20230710,164700,3219746450,31650,31650,31650,31650,0
|
|
20230710,164600,3219746450,31650,31650,31650,31650,0
|
|
20230710,164500,3219746450,31650,31650,31650,31650,0
|
|
20230710,164400,3219746450,31650,31650,31650,31650,0
|
|
20230710,164300,3219746450,31650,31650,31650,31650,0
|
|
20230710,164200,3219746450,31650,31650,31650,31650,0
|
|
20230710,164100,3219746450,31650,31650,31650,31650,0
|
|
20230710,164000,3219746450,31650,31650,31650,31650,0
|
|
20230710,163900,3219746450,31650,31650,31650,31650,0
|
|
20230710,163800,3219746450,31650,31650,31650,31650,0
|
|
20230710,163700,3219746450,31650,31650,31650,31650,0
|
|
20230710,163600,3219746450,31650,31650,31650,31650,0
|
|
20230710,163500,3219746450,31650,31650,31650,31650,0
|
|
20230710,163400,3219746450,31650,31650,31650,31650,0
|
|
20230710,163300,3219746450,31650,31650,31650,31650,0
|
|
20230710,163200,3219746450,31650,31650,31650,31650,0
|
|
20230710,163100,3219746450,31650,31650,31650,31650,0
|
|
20230710,163000,3219746450,31650,31650,31650,31650,0
|
|
20230710,162900,3219746450,31650,31650,31650,31650,0
|
|
20230710,162800,3219746450,31650,31650,31650,31650,0
|
|
20230710,162700,3219746450,31650,31650,31650,31650,0
|
|
20230710,162600,3219746450,31650,31650,31650,31650,0
|
|
20230710,162500,3219746450,31650,31650,31650,31650,0
|
|
20230710,162400,3219746450,31650,31650,31650,31650,0
|
|
20230710,162300,3219746450,31650,31650,31650,31650,0
|
|
20230710,162200,3219746450,31650,31650,31650,31650,1755
|
|
20230710,162100,3219746450,31650,31650,31650,31650,0
|
|
20230710,162000,3219746450,31650,31650,31650,31650,0
|
|
20230710,161900,3219746450,31650,31650,31650,31650,0
|
|
20230710,161800,3219746450,31650,31650,31650,31650,0
|
|
20230710,161700,3219746450,31650,31650,31650,31650,0
|
|
20230710,161600,3219746450,31650,31650,31650,31650,0
|
|
20230710,161500,3219746450,31650,31650,31650,31650,0
|
|
20230710,161400,3219746450,31650,31650,31650,31650,0
|
|
20230710,161300,3219746450,31650,31650,31650,31650,0
|
|
20230710,161200,3219746450,31650,31650,31650,31650,0
|
|
20230710,161100,3219746450,31650,31650,31650,31650,0
|
|
20230710,161000,3219746450,31650,31650,31650,31650,0
|
|
20230710,160900,3219746450,31650,31650,31650,31650,0
|
|
20230710,160800,3219746450,31650,31650,31650,31650,0
|
|
20230710,160700,3219746450,31650,31650,31650,31650,0
|
|
20230710,160600,3219746450,31650,31650,31650,31650,0
|
|
20230710,160500,3219746450,31650,31650,31650,31650,0
|
|
20230710,160400,3219746450,31650,31650,31650,31650,0
|
|
20230710,160300,3219746450,31650,31650,31650,31650,0
|
|
20230710,160200,3219746450,31650,31650,31650,31650,0
|
|
20230710,160100,3219746450,31650,31650,31650,31650,0
|
|
20230710,160000,3219746450,31650,31650,31650,31650,0
|
|
20230710,155900,3219746450,31650,31650,31650,31650,0
|
|
20230710,155800,3219746450,31650,31650,31650,31650,0
|
|
20230710,155700,3219746450,31650,31650,31650,31650,0
|
|
20230710,155600,3219746450,31650,31650,31650,31650,0
|
|
20230710,155500,3219746450,31650,31650,31650,31650,0
|
|
20230710,155400,3219746450,31650,31650,31650,31650,0
|
|
20230710,155300,3219746450,31650,31650,31650,31650,0
|
|
20230710,155200,3219746450,31650,31650,31650,31650,1755
|
|
20230710,155100,3219746450,31650,31650,31650,31650,0
|
|
20230710,155000,3219746450,31650,31650,31650,31650,0
|
|
20230710,154900,3219746450,31650,31650,31650,31650,0
|
|
20230710,154800,3219746450,31650,31650,31650,31650,0
|
|
20230710,154700,3219746450,31650,31650,31650,31650,0
|
|
20230710,154600,3219746450,31650,31650,31650,31650,0
|
|
20230710,154500,3219746450,31650,31650,31650,31650,0
|
|
20230710,154400,3219746450,31650,31650,31650,31650,0
|
|
20230710,154300,3219746450,31650,31650,31650,31650,0
|
|
20230710,154200,3219746450,31650,31650,31650,31650,0
|
|
20230710,154100,3219746450,31650,31650,31650,31650,0
|
|
20230710,154000,3219746450,31650,31650,31650,31650,0
|
|
20230710,153900,3219746450,31650,31650,31650,31650,0
|
|
20230710,153800,3219746450,31650,31650,31650,31650,0
|
|
20230710,153700,3219746450,31650,31650,31650,31650,0
|
|
20230710,153600,3219746450,31650,31650,31650,31650,0
|
|
20230710,153500,3219746450,31650,31650,31650,31650,0
|
|
20230710,153400,3219746450,31650,31650,31650,31650,0
|
|
20230710,153300,3219746450,31650,31650,31650,31650,0
|
|
20230710,153200,3219746450,31650,31650,31650,31650,0
|
|
20230710,153100,3219746450,31650,31650,31650,31650,0
|
|
20230710,153000,3219746450,31650,31650,31650,31650,1755
|
|
20230710,152900,3164200700,31800,31800,31800,31800,0
|
|
20230710,152800,3164200700,31800,31800,31800,31800,0
|
|
20230710,152700,3164200700,31800,31800,31800,31800,0
|
|
20230710,152600,3164200700,31800,31800,31800,31800,0
|
|
20230710,152500,3164200700,31800,31800,31800,31800,0
|
|
20230710,152400,3164200700,31800,31800,31800,31800,0
|
|
20230710,152300,3164200700,31800,31800,31800,31800,0
|
|
20230710,152200,3164200700,31800,31800,31800,31800,0
|
|
20230710,152100,3164200700,31800,31800,31800,31800,0
|
|
20230710,152000,3164200700,31800,31800,31800,31800,0
|
|
20230710,151900,3164200700,31800,31700,31800,31650,784
|
|
20230710,151800,3139329800,31700,31700,31700,31650,50
|
|
20230710,151700,3137746150,31700,31600,31700,31550,300
|
|
20230710,151600,3128257750,31550,31600,31600,31550,143
|
|
20230710,151500,3123744150,31600,31650,31650,31550,149
|
|
20230710,151400,3119040350,31600,31550,31600,31550,1919
|
|
20230710,151300,3058418400,31550,31550,31600,31550,390
|
|
20230710,151200,3046111050,31550,31550,31600,31550,103
|
|
20230710,151100,3042861300,31600,31550,31600,31550,123
|
|
20230710,151000,3038980450,31550,31550,31600,31550,85
|
|
20230710,150900,3036298500,31550,31550,31600,31550,131
|
|
20230710,150800,3032165350,31550,31550,31600,31550,312
|
|
20230710,150700,3022321600,31550,31600,31600,31550,442
|
|
20230710,150600,3008362350,31600,31700,31700,31600,330
|
|
20230710,150500,2997918500,31650,31600,31650,31600,678
|
|
20230710,150400,2976465150,31650,31650,31650,31600,98
|
|
20230710,150300,2973368000,31600,31600,31650,31600,109
|
|
20230710,150200,2969923500,31600,31600,31650,31600,106
|
|
20230710,150100,2966573350,31650,31650,31650,31600,111
|
|
20230710,150000,2963065550,31600,31700,31700,31600,833
|
|
20230710,145900,2936702550,31650,31650,31700,31650,110
|
|
20230710,145800,2933220900,31650,31650,31700,31650,124
|
|
20230710,145700,2929296200,31650,31650,31700,31650,121
|
|
20230710,145600,2925465850,31700,31650,31700,31650,179
|
|
20230710,145500,2919796150,31650,31650,31700,31650,367
|
|
20230710,145400,2908167700,31650,31700,31700,31600,138
|
|
20230710,145300,2903800450,31650,31650,31700,31650,120
|
|
20230710,145200,2900002400,31700,31650,31700,31600,178
|
|
20230710,145100,2894372050,31700,31700,31700,31650,131
|
|
20230710,145000,2890225650,31700,31650,31700,31650,144
|
|
20230710,144900,2885666200,31650,31650,31650,31650,124
|
|
20230710,144800,2881741600,31700,31550,31700,31550,497
|
|
20230710,144700,2866017850,31550,31700,31700,31550,1459
|
|
20230710,144600,2819856350,31700,31700,31700,31700,3
|
|
20230710,144500,2819761250,31650,31700,31700,31650,52
|
|
20230710,144400,2818115300,31700,31700,31700,31700,49
|
|
20230710,144300,2816562000,31700,31700,31700,31650,68
|
|
20230710,144200,2814409650,31650,31750,31750,31650,658
|
|
20230710,144100,2793550300,31700,31750,31750,31700,155
|
|
20230710,144000,2788629600,31750,31800,31800,31750,671
|
|
20230710,143900,2767325200,31800,31800,31800,31800,5
|
|
20230710,143800,2767166200,31850,31800,31850,31750,192
|
|
20230710,143700,2761061650,31850,31850,31850,31800,252
|
|
20230710,143600,2753038250,31800,31850,31850,31750,371
|
|
20230710,143500,2741233850,31800,31850,31850,31800,265
|
|
20230710,143400,2732805450,31800,31800,31850,31800,691
|
|
20230710,143300,2710828400,31800,31800,31800,31800,37
|
|
20230710,143200,2709651800,31800,31800,31800,31750,114
|
|
20230710,143100,2706027200,31800,31800,31800,31800,15
|
|
20230710,143000,2705550200,31750,31800,31800,31750,50
|
|
20230710,142900,2703960800,31800,31800,31800,31750,14
|
|
20230710,142800,2703516150,31800,31800,31800,31750,60
|
|
20230710,142700,2701609650,31800,31750,31800,31750,52
|
|
20230710,142600,2699956650,31800,31850,31850,31800,800
|
|
20230710,142500,2674513650,31850,31900,31900,31800,702
|
|
20230710,142400,2652155200,31950,31900,31950,31900,896
|
|
20230710,142300,2623570400,31900,31850,31900,31850,284
|
|
20230710,142200,2614524850,31850,31850,31850,31800,90
|
|
20230710,142100,2611659050,31800,31800,31800,31800,409
|
|
20230710,142000,2598652850,31800,31800,31800,31800,13
|
|
20230710,141900,2598239450,31800,31750,31800,31750,505
|
|
20230710,141800,2582200550,31700,31700,31750,31700,26
|
|
20230710,141700,2581376150,31750,31750,31750,31750,1
|
|
20230710,141600,2581344400,31750,31750,31750,31700,570
|
|
20230710,141500,2563256900,31750,31800,31800,31750,302
|
|
20230710,141400,2553668300,31750,31800,31800,31750,63
|
|
20230710,141300,2551668000,31800,31800,31800,31800,3
|
|
20230710,141200,2551572600,31750,31750,31750,31750,44
|
|
20230710,141100,2550175600,31750,31750,31750,31750,92
|
|
20230710,141000,2547254600,31750,31750,31800,31750,165
|
|
20230710,140900,2542015800,31750,31700,31750,31700,132
|
|
20230710,140800,2537825500,31700,31800,31800,31700,302
|
|
20230710,140700,2528236950,31800,31750,31800,31750,107
|
|
20230710,140600,2524839650,31750,31800,31800,31750,751
|
|
20230710,140500,2500993850,31850,31800,31850,31800,58
|
|
20230710,140400,2499149050,31800,31750,31800,31750,732
|
|
20230710,140300,2475872950,31750,31800,31800,31750,175
|
|
20230710,140200,2470313500,31800,31800,31800,31800,2
|
|
20230710,140100,2470249900,31800,31750,31800,31750,74
|
|
20230710,140000,2467899800,31800,31800,31800,31800,93
|
|
20230710,135900,2464942400,31800,31800,31800,31750,49
|
|
20230710,135800,2463384750,31800,31800,31800,31800,2
|
|
20230710,135700,2463321150,31800,31800,31800,31750,105
|
|
20230710,135600,2459982750,31800,31750,31800,31750,15
|
|
20230710,135500,2459506450,31750,31800,31800,31750,56
|
|
20230710,135400,2457726250,31800,31800,31800,31750,83
|
|
20230710,135300,2455087400,31800,31800,31800,31800,1
|
|
20230710,135200,2455055600,31800,31750,31800,31750,15
|
|
20230710,135100,2454579200,31800,31850,31850,31750,313
|
|
20230710,135000,2444640200,31800,31800,31800,31750,903
|
|
20230710,134900,2415925350,31800,31750,31800,31750,52
|
|
20230710,134800,2414272100,31750,31750,31800,31750,21
|
|
20230710,134700,2413605300,31750,31800,31800,31750,36
|
|
20230710,134600,2412462150,31750,31800,31800,31750,28
|
|
20230710,134500,2411573000,31800,31750,31800,31750,356
|
|
20230710,134400,2400269800,31750,31800,31800,31750,63
|
|
20230710,134300,2398267000,31800,31750,31800,31750,167
|
|
20230710,134200,2392964700,31700,31750,31800,31700,1544
|
|
20230710,134100,2343938250,31750,31800,31800,31750,16
|
|
20230710,134000,2343430050,31800,31800,31800,31750,119
|
|
20230710,133900,2339647500,31800,31800,31800,31750,50
|
|
20230710,133800,2338058100,31800,31800,31800,31800,20
|
|
20230710,133700,2337422100,31800,31800,31800,31750,78
|
|
20230710,133600,2334942250,31800,31800,31800,31800,86
|
|
20230710,133500,2332207450,31800,31800,31800,31750,308
|
|
20230710,133400,2322413650,31800,31800,31800,31800,4
|
|
20230710,133300,2322286450,31800,31800,31800,31750,98
|
|
20230710,133200,2319170750,31800,31800,31800,31800,49
|
|
20230710,133100,2317612550,31750,31800,31800,31750,68
|
|
20230710,133000,2315450750,31800,31750,31800,31750,22
|
|
20230710,132900,2314752200,31800,31800,31800,31800,76
|
|
20230710,132800,2312335400,31800,31750,31800,31750,362
|
|
20230710,132700,2300840250,31750,31750,31750,31750,68
|
|
20230710,132600,2298681250,31750,31750,31750,31700,182
|
|
20230710,132500,2292903350,31750,31750,31750,31700,62
|
|
20230710,132400,2290934900,31700,31700,31750,31700,53
|
|
20230710,132300,2289252750,31700,31700,31700,31700,0
|
|
20230710,132200,2289252750,31700,31700,31700,31700,14
|
|
20230710,132100,2288808950,31700,31700,31700,31700,25
|
|
20230710,132000,2288016450,31700,31700,31700,31700,11
|
|
20230710,131900,2287667750,31700,31700,31700,31700,0
|
|
20230710,131800,2287667750,31700,31700,31700,31700,12
|
|
20230710,131700,2287287350,31700,31750,31800,31700,1680
|
|
20230710,131600,2233980500,31750,31800,31800,31750,37
|
|
20230710,131500,2232804000,31750,31800,31850,31750,818
|
|
20230710,131400,2206791000,31800,31800,31800,31700,111
|
|
20230710,131300,2203266600,31700,31750,31750,31700,39
|
|
20230710,131200,2202029550,31750,31750,31750,31750,32
|
|
20230710,131100,2201013550,31750,31750,31750,31750,13
|
|
20230710,131000,2200600800,31800,31750,31800,31700,118
|
|
20230710,130900,2196856200,31700,31750,31750,31700,62
|
|
20230710,130800,2194888300,31700,31700,31700,31650,195
|
|
20230710,130700,2188707500,31650,31700,31700,31650,47
|
|
20230710,130600,2187218200,31700,31650,31700,31650,15
|
|
20230710,130500,2186743250,31700,31700,31700,31700,0
|
|
20230710,130400,2186743250,31700,31650,31700,31650,129
|
|
20230710,130300,2182654550,31650,31650,31650,31650,0
|
|
20230710,130200,2182654550,31650,31650,31650,31650,37
|
|
20230710,130100,2181483500,31650,31700,31700,31650,386
|
|
20230710,130000,2169250450,31700,31700,31700,31700,12
|
|
20230710,125900,2168870050,31700,31700,31700,31700,1
|
|
20230710,125800,2168838350,31700,31750,31750,31700,27
|
|
20230710,125700,2167981650,31750,31750,31750,31750,218
|
|
20230710,125600,2161060150,31700,31750,31750,31700,149
|
|
20230710,125500,2156330000,31750,31800,31850,31750,1473
|
|
20230710,125400,2109493700,31750,31700,31750,31700,1065
|
|
20230710,125300,2075695200,31650,31650,31700,31650,770
|
|
20230710,125200,2051300600,31650,31600,31650,31600,328
|
|
20230710,125100,2040934400,31600,31600,31600,31600,22
|
|
20230710,125000,2040239200,31600,31600,31600,31600,308
|
|
20230710,124900,2030506400,31600,31600,31650,31600,130
|
|
20230710,124800,2026398050,31600,31600,31600,31600,0
|
|
20230710,124700,2026398050,31600,31600,31600,31600,14
|
|
20230710,124600,2025955650,31600,31600,31600,31600,0
|
|
20230710,124500,2025955650,31600,31600,31600,31600,11
|
|
20230710,124400,2025608050,31650,31600,31650,31600,5
|
|
20230710,124300,2025449950,31600,31600,31600,31600,65
|
|
20230710,124200,2023395950,31600,31650,31650,31600,22
|
|
20230710,124100,2022700250,31650,31500,31650,31500,108
|
|
20230710,124000,2019287800,31600,31550,31600,31550,63
|
|
20230710,123900,2017299250,31600,31550,31600,31550,94
|
|
20230710,123800,2014329450,31550,31550,31550,31550,0
|
|
20230710,123700,2014329450,31550,31550,31550,31550,366
|
|
20230710,123600,2002782150,31550,31500,31550,31500,12
|
|
20230710,123500,2002404100,31550,31550,31550,31550,12
|
|
20230710,123400,2002025500,31550,31550,31550,31500,34
|
|
20230710,123300,2000953400,31500,31500,31500,31500,605
|
|
20230710,123200,1981895900,31450,31500,31500,31400,1924
|
|
20230710,123100,1921379150,31500,31500,31500,31500,312
|
|
20230710,123000,1911551150,31550,31550,31550,31550,6
|
|
20230710,122900,1911361850,31550,31500,31550,31500,13
|
|
20230710,122800,1910952300,31500,31500,31500,31500,1
|
|
20230710,122700,1910920800,31500,31500,31550,31500,344
|
|
20230710,122600,1900084350,31550,31550,31550,31550,3
|
|
20230710,122500,1899989700,31550,31550,31550,31500,166
|
|
20230710,122400,1894759150,31550,31550,31550,31550,17
|
|
20230710,122300,1894222800,31550,31600,31600,31500,115
|
|
20230710,122200,1890593200,31550,31600,31600,31550,473
|
|
20230710,122100,1875669400,31550,31600,31600,31550,60
|
|
20230710,122000,1873774000,31550,31550,31550,31550,0
|
|
20230710,121900,1873774000,31550,31600,31600,31550,34
|
|
20230710,121800,1872701250,31600,31600,31600,31600,111
|
|
20230710,121700,1869193650,31600,31600,31600,31600,93
|
|
20230710,121600,1866254850,31650,31550,31650,31550,125
|
|
20230710,121500,1862305900,31550,31600,31600,31550,71
|
|
20230710,121400,1860062850,31600,31550,31600,31550,14
|
|
20230710,121300,1859621100,31550,31600,31600,31550,89
|
|
20230710,121200,1856812200,31600,31600,31650,31600,305
|
|
20230710,121100,1847172700,31650,31650,31650,31650,37
|
|
20230710,121000,1846001650,31600,31600,31600,31600,91
|
|
20230710,120900,1843126050,31650,31650,31650,31650,22
|
|
20230710,120800,1842429750,31600,31600,31600,31600,342
|
|
20230710,120700,1831622550,31550,31600,31600,31550,16
|
|
20230710,120600,1831117550,31600,31600,31600,31600,37
|
|
20230710,120500,1829948350,31550,31600,31600,31550,55
|
|
20230710,120400,1828210900,31550,31550,31550,31550,0
|
|
20230710,120300,1828210900,31550,31600,31600,31550,13
|
|
20230710,120200,1827800700,31600,31500,31600,31500,551
|
|
20230710,120100,1810414700,31500,31550,31550,31500,57
|
|
20230710,120000,1808617150,31500,31500,31500,31500,55
|
|
20230710,115900,1806884650,31500,31550,31550,31500,16
|
|
20230710,115800,1806380450,31500,31500,31500,31500,5
|
|
20230710,115700,1806222950,31500,31550,31550,31500,62
|
|
20230710,115600,1804267400,31550,31500,31550,31500,14
|
|
20230710,115500,1803826300,31550,31500,31550,31500,95
|
|
20230710,115400,1800833000,31550,31500,31550,31500,15
|
|
20230710,115300,1800360350,31550,31550,31550,31550,0
|
|
20230710,115200,1800360350,31550,31550,31550,31500,31
|
|
20230710,115100,1799382850,31550,31550,31550,31550,14
|
|
20230710,115000,1798941150,31550,31500,31550,31500,37
|
|
20230710,114900,1797774550,31500,31500,31500,31500,30
|
|
20230710,114800,1796829550,31500,31550,31550,31500,16
|
|
20230710,114700,1796325300,31550,31550,31550,31550,112
|
|
20230710,114600,1792791700,31500,31550,31550,31500,32
|
|
20230710,114500,1791783650,31550,31600,31600,31550,974
|
|
20230710,114400,1761030800,31650,31600,31650,31600,20
|
|
20230710,114300,1760398350,31650,31600,31650,31600,48
|
|
20230710,114200,1758881500,31600,31600,31600,31600,4
|
|
20230710,114100,1758755100,31650,31600,31650,31600,13
|
|
20230710,114000,1758344250,31650,31600,31650,31600,9
|
|
20230710,113900,1758059650,31600,31600,31600,31600,63
|
|
20230710,113800,1756068850,31650,31650,31650,31650,2
|
|
20230710,113700,1756005550,31600,31600,31600,31600,18
|
|
20230710,113600,1755436750,31600,31600,31600,31600,0
|
|
20230710,113500,1755436750,31600,31600,31600,31550,224
|
|
20230710,113400,1748358850,31600,31650,31650,31550,1335
|
|
20230710,113300,1706164550,31650,31750,31750,31650,129
|
|
20230710,113200,1702072300,31700,31750,31750,31700,649
|
|
20230710,113100,1681497850,31750,31750,31800,31750,234
|
|
20230710,113000,1674066900,31750,31750,31800,31700,791
|
|
20230710,112900,1648953150,31750,31700,31750,31700,24
|
|
20230710,112800,1648191400,31750,31700,31750,31700,412
|
|
20230710,112700,1635111050,31750,31750,31750,31700,259
|
|
20230710,112600,1626893050,31750,31700,31750,31700,249
|
|
20230710,112500,1618997200,31700,31700,31700,31700,229
|
|
20230710,112400,1611737900,31700,31700,31700,31650,124
|
|
20230710,112300,1607807700,31700,31650,31700,31650,361
|
|
20230710,112200,1596381100,31600,31650,31650,31600,132
|
|
20230710,112100,1592208850,31650,31650,31650,31600,7
|
|
20230710,112000,1591987400,31650,31600,31650,31600,89
|
|
20230710,111900,1589171200,31600,31600,31650,31600,145
|
|
20230710,111800,1584588600,31600,31650,31700,31600,141
|
|
20230710,111700,1580127000,31650,31650,31700,31650,203
|
|
20230710,111600,1573700500,31650,31400,31700,31400,3587
|
|
20230710,111500,1460705250,31350,31350,31350,31350,22
|
|
20230710,111400,1460015550,31350,31350,31350,31350,1200
|
|
20230710,111300,1422395550,31350,31350,31400,31350,580
|
|
20230710,111200,1404210350,31350,31350,31400,31350,201
|
|
20230710,111100,1397908050,31350,31350,31350,31350,17
|
|
20230710,111000,1397375100,31400,31400,31400,31400,2
|
|
20230710,110900,1397312300,31350,31400,31400,31350,80
|
|
20230710,110800,1394800850,31350,31300,31350,31300,507
|
|
20230710,110700,1378907000,31300,31300,31300,31300,3
|
|
20230710,110600,1378813100,31300,31300,31300,31250,85
|
|
20230710,110500,1376153200,31300,31300,31300,31300,159
|
|
20230710,110400,1371176500,31250,31250,31250,31250,11
|
|
20230710,110300,1370832750,31300,31350,31350,31300,571
|
|
20230710,110200,1352960400,31350,31350,31350,31300,56
|
|
20230710,110100,1351205400,31300,31350,31350,31300,36
|
|
20230710,110000,1350078400,31350,31350,31350,31300,35
|
|
20230710,105900,1348981700,31300,31300,31300,31300,12
|
|
20230710,105800,1348606100,31350,31350,31350,31350,37
|
|
20230710,105700,1347446150,31250,31300,31300,31250,13
|
|
20230710,105600,1347039350,31350,31350,31350,31350,3
|
|
20230710,105500,1346945300,31300,31300,31300,31300,707
|
|
20230710,105400,1324816200,31300,31300,31300,31300,340
|
|
20230710,105300,1314174200,31250,31250,31250,31250,26
|
|
20230710,105200,1313361700,31250,31250,31250,31250,4
|
|
20230710,105100,1313236700,31250,31300,31300,31250,37
|
|
20230710,105000,1312080150,31250,31250,31250,31250,449
|
|
20230710,104900,1298048900,31300,31250,31300,31200,601
|
|
20230710,104800,1279267150,31200,31200,31200,31200,61
|
|
20230710,104700,1277363950,31200,31200,31200,31200,13
|
|
20230710,104600,1276958350,31200,31200,31200,31200,0
|
|
20230710,104500,1276958350,31200,31250,31250,31200,81
|
|
20230710,104400,1274427700,31250,31200,31250,31200,142
|
|
20230710,104300,1269990800,31200,31200,31200,31200,0
|
|
20230710,104200,1269990800,31200,31200,31200,31200,29
|
|
20230710,104100,1269086000,31200,31200,31200,31200,276
|
|
20230710,104000,1260474800,31200,31150,31200,31150,34
|
|
20230710,103900,1259414750,31150,31150,31150,31150,0
|
|
20230710,103800,1259414750,31150,31150,31150,31150,34
|
|
20230710,103700,1258355650,31200,31150,31200,31150,94
|
|
20230710,103600,1255427000,31150,31200,31200,31150,110
|
|
20230710,103500,1251996400,31250,31250,31250,31250,1
|
|
20230710,103400,1251965150,31200,31250,31250,31200,129
|
|
20230710,103300,1247936650,31250,31250,31250,31250,12
|
|
20230710,103200,1247561650,31300,31300,31300,31300,76
|
|
20230710,103100,1245182850,31250,31250,31250,31250,11
|
|
20230710,103000,1244839100,31300,31250,31300,31250,483
|
|
20230710,102900,1229740350,31250,31250,31250,31200,416
|
|
20230710,102800,1216761050,31200,31200,31200,31200,25
|
|
20230710,102700,1215981050,31200,31200,31200,31200,12
|
|
20230710,102600,1215606650,31200,31150,31200,31150,550
|
|
20230710,102500,1198461750,31200,31200,31200,31200,48
|
|
20230710,102400,1196964150,31200,31200,31200,31200,30
|
|
20230710,102300,1196028150,31150,31200,31200,31150,23
|
|
20230710,102200,1195311150,31200,31200,31200,31200,572
|
|
20230710,102100,1177464750,31200,31200,31250,31200,185
|
|
20230710,102000,1171692700,31150,31150,31150,31150,21
|
|
20230710,101900,1171038550,31200,31200,31200,31200,20
|
|
20230710,101800,1170414550,31150,31100,31150,31100,215
|
|
20230710,101700,1163717350,31050,31100,31100,31000,1256
|
|
20230710,101600,1124699650,31150,31150,31150,31150,19
|
|
20230710,101500,1124107800,31100,31150,31150,31050,1032
|
|
20230710,101400,1092011750,31150,31150,31150,31100,819
|
|
20230710,101300,1066501000,31150,31200,31200,31150,23
|
|
20230710,101200,1065784200,31200,31200,31200,31150,288
|
|
20230710,101100,1056799150,31200,31200,31200,31200,301
|
|
20230710,101000,1047407950,31200,31250,31250,31200,30
|
|
20230710,100900,1046471050,31250,31200,31250,31200,555
|
|
20230710,100800,1029127850,31250,31250,31250,31250,1
|
|
20230710,100700,1029096600,31250,31250,31250,31250,280
|
|
20230710,100600,1020346600,31300,31300,31300,31300,12
|
|
20230710,100500,1019971000,31300,31300,31350,31250,382
|
|
20230710,100400,1008014700,31300,31350,31350,31300,45
|
|
20230710,100300,1006604150,31350,31350,31350,31300,226
|
|
20230710,100200,999521550,31300,31350,31400,31300,376
|
|
20230710,100100,987732400,31400,31400,31400,31350,277
|
|
20230710,100000,979046800,31350,31350,31400,31350,762
|
|
20230710,095900,955151500,31300,31350,31350,31300,39
|
|
20230710,095800,953929400,31350,31300,31350,31300,47
|
|
20230710,095700,952456550,31300,31300,31300,31300,0
|
|
20230710,095600,952456550,31300,31350,31350,31300,33
|
|
20230710,095500,951422550,31350,31350,31350,31350,215
|
|
20230710,095400,944682300,31350,31350,31350,31300,125
|
|
20230710,095300,940768550,31350,31350,31350,31350,175
|
|
20230710,095200,935282300,31350,31350,31350,31300,218
|
|
20230710,095100,928448600,31400,31250,31400,31250,2665
|
|
20230710,095000,844988500,31250,31250,31300,31250,93
|
|
20230710,094900,842078200,31250,31250,31250,31250,0
|
|
20230710,094800,842078200,31250,31300,31300,31250,37
|
|
20230710,094700,840920700,31300,31350,31350,31300,441
|
|
20230710,094600,827114700,31350,31350,31400,31350,240
|
|
20230710,094500,819590600,31300,31300,31300,31300,66
|
|
20230710,094400,817524800,31300,31400,31400,31300,2349
|
|
20230710,094300,743891050,31400,31400,31400,31350,193
|
|
20230710,094200,737831400,31450,31400,31450,31350,1156
|
|
20230710,094100,701535200,31400,31300,31400,31300,1477
|
|
20230710,094000,655238700,31250,31250,31250,31250,158
|
|
20230710,093900,650301200,31300,31200,31300,31200,539
|
|
20230710,093800,633435000,31200,31200,31200,31200,67
|
|
20230710,093700,631344600,31250,31300,31300,31200,397
|
|
20230710,093600,618939250,31300,31300,31300,31300,2
|
|
20230710,093500,618876650,31250,31300,31350,31250,110
|
|
20230710,093400,615434200,31350,31200,31350,31200,836
|
|
20230710,093300,589292700,31250,31250,31250,31250,22
|
|
20230710,093200,588605200,31200,31100,31200,31050,1289
|
|
20230710,093100,548501800,31050,31000,31100,31000,1552
|
|
20230710,093000,500302200,31000,31050,31050,30950,1256
|
|
20230710,092900,461408650,31050,31050,31100,31000,261
|
|
20230710,092800,453308100,31100,31050,31100,31050,317
|
|
20230710,092700,443461500,31050,31000,31050,31000,104
|
|
20230710,092600,440236550,31000,31050,31050,31000,76
|
|
20230710,092500,437879750,31100,31150,31150,31050,778
|
|
20230710,092400,413677650,31150,31150,31150,31150,11
|
|
20230710,092300,413335000,31200,31200,31200,31200,226
|
|
20230710,092200,406283800,31200,31250,31300,31200,298
|
|
20230710,092100,396974900,31300,31400,31400,31300,220
|
|
20230710,092000,390084800,31450,31300,31450,31250,2129
|
|
20230710,091900,323418300,31300,31300,31300,31300,120
|
|
20230710,091800,319662300,31300,31300,31300,31250,443
|
|
20230710,091700,305797450,31300,31350,31350,31300,285
|
|
20230710,091600,296868750,31350,31350,31400,31350,823
|
|
20230710,091500,271067650,31350,31400,31400,31250,1157
|
|
20230710,091400,234852400,31350,31250,31350,31250,400
|
|
20230710,091300,222317000,31250,31350,31350,31250,289
|
|
20230710,091200,213260950,31400,31400,31400,31400,5
|
|
20230710,091100,213103950,31400,31450,31450,31400,444
|
|
20230710,091000,199151950,31550,31450,31550,31400,1088
|
|
20230710,090900,164900850,31450,31350,31500,31350,705
|
|
20230710,090800,142760050,31350,31350,31350,31350,23
|
|
20230710,090700,142039000,31300,31200,31300,31150,445
|
|
20230710,090600,128139650,31200,31300,31300,31200,201
|
|
20230710,090500,121866250,31250,31350,31400,31250,518
|
|
20230710,090400,105644200,31350,31250,31350,31250,750
|
|
20230710,090300,82169600,31250,31100,31250,31100,799
|
|
20230710,090200,57240000,31150,31150,31150,31100,515
|
|
20230710,090100,41219100,31150,31200,31250,31150,463
|
|
20230710,090000,26794100,31150,31050,31150,30950,861
|