596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185300,2838192400,31400,31400,31400,31400,7459
|
|
20230713,185200,2838192400,31400,31400,31400,31400,0
|
|
20230713,185100,2838192400,31400,31400,31400,31400,0
|
|
20230713,185000,2838192400,31400,31400,31400,31400,0
|
|
20230713,184900,2838192400,31400,31400,31400,31400,0
|
|
20230713,184800,2838192400,31400,31400,31400,31400,0
|
|
20230713,184700,2838192400,31400,31400,31400,31400,0
|
|
20230713,184600,2838192400,31400,31400,31400,31400,0
|
|
20230713,184500,2838192400,31400,31400,31400,31400,0
|
|
20230713,184400,2838192400,31400,31400,31400,31400,0
|
|
20230713,184300,2838192400,31400,31400,31400,31400,0
|
|
20230713,184200,2838192400,31400,31400,31400,31400,0
|
|
20230713,184100,2838192400,31400,31400,31400,31400,0
|
|
20230713,184000,2838192400,31400,31400,31400,31400,0
|
|
20230713,183900,2838192400,31400,31400,31400,31400,0
|
|
20230713,183800,2838192400,31400,31400,31400,31400,0
|
|
20230713,183700,2838192400,31400,31400,31400,31400,0
|
|
20230713,183600,2838192400,31400,31400,31400,31400,0
|
|
20230713,183500,2838192400,31400,31400,31400,31400,0
|
|
20230713,183400,2838192400,31400,31400,31400,31400,0
|
|
20230713,183300,2838192400,31400,31400,31400,31400,0
|
|
20230713,183200,2838192400,31400,31400,31400,31400,0
|
|
20230713,183100,2838192400,31400,31400,31400,31400,0
|
|
20230713,183000,2838192400,31400,31400,31400,31400,0
|
|
20230713,182900,2838192400,31400,31400,31400,31400,0
|
|
20230713,182800,2838192400,31400,31400,31400,31400,0
|
|
20230713,182700,2838192400,31400,31400,31400,31400,0
|
|
20230713,182600,2838192400,31400,31400,31400,31400,0
|
|
20230713,182500,2838192400,31400,31400,31400,31400,0
|
|
20230713,182400,2838192400,31400,31400,31400,31400,0
|
|
20230713,182300,2838192400,31400,31400,31400,31400,7459
|
|
20230713,182200,2838192400,31400,31400,31400,31400,0
|
|
20230713,182100,2838192400,31400,31400,31400,31400,0
|
|
20230713,182000,2838192400,31400,31400,31400,31400,0
|
|
20230713,181900,2838192400,31400,31400,31400,31400,0
|
|
20230713,181800,2838192400,31400,31400,31400,31400,0
|
|
20230713,181700,2838192400,31400,31400,31400,31400,0
|
|
20230713,181600,2838192400,31400,31400,31400,31400,0
|
|
20230713,181500,2838192400,31400,31400,31400,31400,0
|
|
20230713,181400,2838192400,31400,31400,31400,31400,0
|
|
20230713,181300,2838192400,31400,31400,31400,31400,0
|
|
20230713,181200,2838192400,31400,31400,31400,31400,0
|
|
20230713,181100,2838192400,31400,31400,31400,31400,0
|
|
20230713,181000,2838192400,31400,31400,31400,31400,0
|
|
20230713,180900,2838192400,31400,31400,31400,31400,0
|
|
20230713,180800,2838192400,31400,31400,31400,31400,0
|
|
20230713,180700,2838192400,31400,31400,31400,31400,0
|
|
20230713,180600,2838192400,31400,31400,31400,31400,0
|
|
20230713,180500,2838192400,31400,31400,31400,31400,0
|
|
20230713,180400,2838192400,31400,31400,31400,31400,0
|
|
20230713,180300,2838192400,31400,31400,31400,31400,0
|
|
20230713,180200,2838192400,31400,31400,31400,31400,0
|
|
20230713,180100,2838192400,31400,31400,31400,31400,0
|
|
20230713,180000,2838192400,31400,31400,31400,31400,0
|
|
20230713,175900,2838192400,31400,31400,31400,31400,0
|
|
20230713,175800,2838192400,31400,31400,31400,31400,0
|
|
20230713,175700,2838192400,31400,31400,31400,31400,0
|
|
20230713,175600,2838192400,31400,31400,31400,31400,0
|
|
20230713,175500,2838192400,31400,31400,31400,31400,0
|
|
20230713,175400,2838192400,31400,31400,31400,31400,0
|
|
20230713,175300,2838192400,31400,31400,31400,31400,7459
|
|
20230713,175200,2838192400,31400,31400,31400,31400,0
|
|
20230713,175100,2838192400,31400,31400,31400,31400,0
|
|
20230713,175000,2838192400,31400,31400,31400,31400,0
|
|
20230713,174900,2838192400,31400,31400,31400,31400,0
|
|
20230713,174800,2838192400,31400,31400,31400,31400,0
|
|
20230713,174700,2838192400,31400,31400,31400,31400,0
|
|
20230713,174600,2838192400,31400,31400,31400,31400,0
|
|
20230713,174500,2838192400,31400,31400,31400,31400,0
|
|
20230713,174400,2838192400,31400,31400,31400,31400,0
|
|
20230713,174300,2838192400,31400,31400,31400,31400,0
|
|
20230713,174200,2838192400,31400,31400,31400,31400,0
|
|
20230713,174100,2838192400,31400,31400,31400,31400,0
|
|
20230713,174000,2838192400,31400,31400,31400,31400,0
|
|
20230713,173900,2838192400,31400,31400,31400,31400,0
|
|
20230713,173800,2838192400,31400,31400,31400,31400,0
|
|
20230713,173700,2838192400,31400,31400,31400,31400,0
|
|
20230713,173600,2838192400,31400,31400,31400,31400,0
|
|
20230713,173500,2838192400,31400,31400,31400,31400,0
|
|
20230713,173400,2838192400,31400,31400,31400,31400,0
|
|
20230713,173300,2838192400,31400,31400,31400,31400,0
|
|
20230713,173200,2838192400,31400,31400,31400,31400,0
|
|
20230713,173100,2838192400,31400,31400,31400,31400,0
|
|
20230713,173000,2838192400,31400,31400,31400,31400,0
|
|
20230713,172900,2838192400,31400,31400,31400,31400,0
|
|
20230713,172800,2838192400,31400,31400,31400,31400,0
|
|
20230713,172700,2838192400,31400,31400,31400,31400,0
|
|
20230713,172600,2838192400,31400,31400,31400,31400,0
|
|
20230713,172500,2838192400,31400,31400,31400,31400,0
|
|
20230713,172400,2838192400,31400,31400,31400,31400,0
|
|
20230713,172300,2838192400,31400,31400,31400,31400,7459
|
|
20230713,172200,2838192400,31400,31400,31400,31400,0
|
|
20230713,172100,2838192400,31400,31400,31400,31400,0
|
|
20230713,172000,2838192400,31400,31400,31400,31400,0
|
|
20230713,171900,2838192400,31400,31400,31400,31400,0
|
|
20230713,171800,2838192400,31400,31400,31400,31400,0
|
|
20230713,171700,2838192400,31400,31400,31400,31400,0
|
|
20230713,171600,2838192400,31400,31400,31400,31400,0
|
|
20230713,171500,2838192400,31400,31400,31400,31400,0
|
|
20230713,171400,2838192400,31400,31400,31400,31400,0
|
|
20230713,171300,2838192400,31400,31400,31400,31400,0
|
|
20230713,171200,2838192400,31400,31400,31400,31400,0
|
|
20230713,171100,2838192400,31400,31400,31400,31400,0
|
|
20230713,171000,2838192400,31400,31400,31400,31400,0
|
|
20230713,170900,2838192400,31400,31400,31400,31400,0
|
|
20230713,170800,2838192400,31400,31400,31400,31400,0
|
|
20230713,170700,2838192400,31400,31400,31400,31400,0
|
|
20230713,170600,2838192400,31400,31400,31400,31400,0
|
|
20230713,170500,2838192400,31400,31400,31400,31400,0
|
|
20230713,170400,2838192400,31400,31400,31400,31400,0
|
|
20230713,170300,2838192400,31400,31400,31400,31400,0
|
|
20230713,170200,2838192400,31400,31400,31400,31400,0
|
|
20230713,170100,2838192400,31400,31400,31400,31400,0
|
|
20230713,170000,2838192400,31400,31400,31400,31400,0
|
|
20230713,165900,2838192400,31400,31400,31400,31400,0
|
|
20230713,165800,2838192400,31400,31400,31400,31400,0
|
|
20230713,165700,2838192400,31400,31400,31400,31400,0
|
|
20230713,165600,2838192400,31400,31400,31400,31400,0
|
|
20230713,165500,2838192400,31400,31400,31400,31400,0
|
|
20230713,165400,2838192400,31400,31400,31400,31400,0
|
|
20230713,165300,2838192400,31400,31400,31400,31400,7459
|
|
20230713,165200,2838192400,31400,31400,31400,31400,0
|
|
20230713,165100,2838192400,31400,31400,31400,31400,0
|
|
20230713,165000,2838192400,31400,31400,31400,31400,0
|
|
20230713,164900,2838192400,31400,31400,31400,31400,0
|
|
20230713,164800,2838192400,31400,31400,31400,31400,0
|
|
20230713,164700,2838192400,31400,31400,31400,31400,0
|
|
20230713,164600,2838192400,31400,31400,31400,31400,0
|
|
20230713,164500,2838192400,31400,31400,31400,31400,0
|
|
20230713,164400,2838192400,31400,31400,31400,31400,0
|
|
20230713,164300,2838192400,31400,31400,31400,31400,0
|
|
20230713,164200,2838192400,31400,31400,31400,31400,0
|
|
20230713,164100,2838192400,31400,31400,31400,31400,0
|
|
20230713,164000,2838192400,31400,31400,31400,31400,0
|
|
20230713,163900,2838192400,31400,31400,31400,31400,0
|
|
20230713,163800,2838192400,31400,31400,31400,31400,0
|
|
20230713,163700,2838192400,31400,31400,31400,31400,0
|
|
20230713,163600,2838192400,31400,31400,31400,31400,0
|
|
20230713,163500,2838192400,31400,31400,31400,31400,0
|
|
20230713,163400,2838192400,31400,31400,31400,31400,0
|
|
20230713,163300,2838192400,31400,31400,31400,31400,0
|
|
20230713,163200,2838192400,31400,31400,31400,31400,0
|
|
20230713,163100,2838192400,31400,31400,31400,31400,0
|
|
20230713,163000,2838192400,31400,31400,31400,31400,0
|
|
20230713,162900,2838192400,31400,31400,31400,31400,0
|
|
20230713,162800,2838192400,31400,31400,31400,31400,0
|
|
20230713,162700,2838192400,31400,31400,31400,31400,0
|
|
20230713,162600,2838192400,31400,31400,31400,31400,0
|
|
20230713,162500,2838192400,31400,31400,31400,31400,0
|
|
20230713,162400,2838192400,31400,31400,31400,31400,0
|
|
20230713,162300,2838192400,31400,31400,31400,31400,7459
|
|
20230713,162200,2838192400,31400,31400,31400,31400,0
|
|
20230713,162100,2838192400,31400,31400,31400,31400,0
|
|
20230713,162000,2838192400,31400,31400,31400,31400,0
|
|
20230713,161900,2838192400,31400,31400,31400,31400,0
|
|
20230713,161800,2838192400,31400,31400,31400,31400,0
|
|
20230713,161700,2838192400,31400,31400,31400,31400,0
|
|
20230713,161600,2838192400,31400,31400,31400,31400,0
|
|
20230713,161500,2838192400,31400,31400,31400,31400,0
|
|
20230713,161400,2838192400,31400,31400,31400,31400,0
|
|
20230713,161300,2838192400,31400,31400,31400,31400,0
|
|
20230713,161200,2838192400,31400,31400,31400,31400,0
|
|
20230713,161100,2838192400,31400,31400,31400,31400,0
|
|
20230713,161000,2838192400,31400,31400,31400,31400,0
|
|
20230713,160900,2838192400,31400,31400,31400,31400,0
|
|
20230713,160800,2838192400,31400,31400,31400,31400,0
|
|
20230713,160700,2838192400,31400,31400,31400,31400,0
|
|
20230713,160600,2838192400,31400,31400,31400,31400,0
|
|
20230713,160500,2838192400,31400,31400,31400,31400,0
|
|
20230713,160400,2838192400,31400,31400,31400,31400,0
|
|
20230713,160300,2838192400,31400,31400,31400,31400,0
|
|
20230713,160200,2838192400,31400,31400,31400,31400,0
|
|
20230713,160100,2838192400,31400,31400,31400,31400,0
|
|
20230713,160000,2838192400,31400,31400,31400,31400,0
|
|
20230713,155900,2838192400,31400,31400,31400,31400,0
|
|
20230713,155800,2838192400,31400,31400,31400,31400,0
|
|
20230713,155700,2838192400,31400,31400,31400,31400,0
|
|
20230713,155600,2838192400,31400,31400,31400,31400,0
|
|
20230713,155500,2838192400,31400,31400,31400,31400,0
|
|
20230713,155400,2838192400,31400,31400,31400,31400,0
|
|
20230713,155300,2838192400,31400,31400,31400,31400,7459
|
|
20230713,155200,2838192400,31400,31400,31400,31400,0
|
|
20230713,155100,2838192400,31400,31400,31400,31400,0
|
|
20230713,155000,2838192400,31400,31400,31400,31400,0
|
|
20230713,154900,2838192400,31400,31400,31400,31400,0
|
|
20230713,154800,2838192400,31400,31400,31400,31400,0
|
|
20230713,154700,2838192400,31400,31400,31400,31400,0
|
|
20230713,154600,2838192400,31400,31400,31400,31400,0
|
|
20230713,154500,2838192400,31400,31400,31400,31400,0
|
|
20230713,154400,2838192400,31400,31400,31400,31400,0
|
|
20230713,154300,2838192400,31400,31400,31400,31400,0
|
|
20230713,154200,2838192400,31400,31400,31400,31400,0
|
|
20230713,154100,2838192400,31400,31400,31400,31400,0
|
|
20230713,154000,2838192400,31400,31400,31400,31400,0
|
|
20230713,153900,2838192400,31400,31400,31400,31400,0
|
|
20230713,153800,2838192400,31400,31400,31400,31400,0
|
|
20230713,153700,2838192400,31400,31400,31400,31400,0
|
|
20230713,153600,2838192400,31400,31400,31400,31400,0
|
|
20230713,153500,2838192400,31400,31400,31400,31400,0
|
|
20230713,153400,2838192400,31400,31400,31400,31400,0
|
|
20230713,153300,2838192400,31400,31400,31400,31400,0
|
|
20230713,153200,2838192400,31400,31400,31400,31400,0
|
|
20230713,153100,2838192400,31400,31400,31400,31400,0
|
|
20230713,153000,2838192400,31400,31400,31400,31400,7459
|
|
20230713,152900,2603979800,31450,31450,31450,31450,0
|
|
20230713,152800,2603979800,31450,31450,31450,31450,0
|
|
20230713,152700,2603979800,31450,31450,31450,31450,0
|
|
20230713,152600,2603979800,31450,31450,31450,31450,0
|
|
20230713,152500,2603979800,31450,31450,31450,31450,0
|
|
20230713,152400,2603979800,31450,31450,31450,31450,0
|
|
20230713,152300,2603979800,31450,31450,31450,31450,0
|
|
20230713,152200,2603979800,31450,31450,31450,31450,0
|
|
20230713,152100,2603979800,31450,31450,31450,31450,0
|
|
20230713,152000,2603979800,31450,31450,31450,31450,0
|
|
20230713,151900,2603979800,31450,31450,31450,31400,899
|
|
20230713,151800,2575732000,31450,31450,31450,31450,33
|
|
20230713,151700,2574694150,31400,31450,31550,31400,785
|
|
20230713,151600,2550020500,31450,31450,31550,31400,722
|
|
20230713,151500,2527337400,31400,31450,31500,31400,728
|
|
20230713,151400,2504467900,31400,31500,31500,31400,713
|
|
20230713,151300,2482053700,31500,31500,31500,31450,657
|
|
20230713,151200,2461387200,31500,31450,31550,31450,715
|
|
20230713,151100,2438893600,31450,31450,31550,31450,1863
|
|
20230713,151000,2380217550,31450,31450,31450,31450,634
|
|
20230713,150900,2360278250,31450,31500,31500,31450,611
|
|
20230713,150800,2341053300,31500,31500,31550,31500,796
|
|
20230713,150700,2315979100,31500,31550,31550,31500,29
|
|
20230713,150600,2315064600,31550,31500,31550,31500,30
|
|
20230713,150500,2314118550,31500,31550,31550,31500,211
|
|
20230713,150400,2307472000,31550,31500,31550,31500,36
|
|
20230713,150300,2306336650,31550,31550,31550,31500,62
|
|
20230713,150200,2304381100,31500,31500,31500,31500,15
|
|
20230713,150100,2303908600,31500,31500,31500,31500,9
|
|
20230713,150000,2303625100,31500,31500,31550,31500,101
|
|
20230713,145900,2300443500,31500,31500,31500,31500,34
|
|
20230713,145800,2299372500,31500,31500,31500,31500,166
|
|
20230713,145700,2294143500,31500,31500,31500,31500,50
|
|
20230713,145600,2292568500,31500,31500,31500,31500,99
|
|
20230713,145500,2289450000,31500,31550,31550,31500,14
|
|
20230713,145400,2289008750,31550,31500,31550,31500,15
|
|
20230713,145300,2288536000,31500,31500,31500,31500,215
|
|
20230713,145200,2281763500,31500,31500,31500,31500,22
|
|
20230713,145100,2281070500,31500,31500,31500,31500,35
|
|
20230713,145000,2279968000,31500,31500,31500,31500,0
|
|
20230713,144900,2279968000,31500,31500,31500,31500,35
|
|
20230713,144800,2278865500,31500,31550,31550,31500,11
|
|
20230713,144700,2278518900,31500,31500,31550,31500,14
|
|
20230713,144600,2278077800,31500,31500,31500,31500,30
|
|
20230713,144500,2277132800,31500,31500,31500,31500,263
|
|
20230713,144400,2268848300,31550,31500,31550,31500,20
|
|
20230713,144300,2268217450,31500,31500,31500,31500,47
|
|
20230713,144200,2266736950,31500,31500,31500,31500,629
|
|
20230713,144100,2246923450,31500,31500,31500,31500,0
|
|
20230713,144000,2246923450,31500,31500,31500,31500,27
|
|
20230713,143900,2246072950,31500,31500,31550,31500,143
|
|
20230713,143800,2241568250,31550,31500,31550,31500,12
|
|
20230713,143700,2241190150,31500,31500,31500,31500,79
|
|
20230713,143600,2238701650,31500,31550,31550,31500,47
|
|
20230713,143500,2237220500,31550,31500,31550,31500,9
|
|
20230713,143400,2236936950,31550,31550,31550,31550,8
|
|
20230713,143300,2236684550,31550,31550,31550,31550,5
|
|
20230713,143200,2236526800,31500,31550,31550,31500,50
|
|
20230713,143100,2234950550,31550,31500,31550,31500,17
|
|
20230713,143000,2234415000,31550,31450,31550,31450,208
|
|
20230713,142900,2227865700,31450,31450,31450,31450,92
|
|
20230713,142800,2224972300,31450,31450,31450,31450,80
|
|
20230713,142700,2222456300,31450,31550,31550,31450,104
|
|
20230713,142600,2219185100,31500,31450,31500,31450,516
|
|
20230713,142500,2202939300,31450,31450,31450,31400,115
|
|
20230713,142400,2199323700,31450,31450,31450,31450,82
|
|
20230713,142300,2196744800,31450,31450,31450,31450,107
|
|
20230713,142200,2193379650,31450,31450,31450,31450,104
|
|
20230713,142100,2190108850,31450,31450,31450,31450,76
|
|
20230713,142000,2187718650,31450,31450,31450,31450,148
|
|
20230713,141900,2183064050,31450,31450,31450,31450,21
|
|
20230713,141800,2182403600,31450,31450,31450,31450,141
|
|
20230713,141700,2177969150,31450,31500,31500,31450,393
|
|
20230713,141600,2165607800,31500,31550,31550,31450,460
|
|
20230713,141500,2151119500,31500,31500,31500,31500,95
|
|
20230713,141400,2148127000,31500,31550,31550,31500,172
|
|
20230713,141300,2142708950,31550,31500,31550,31500,79
|
|
20230713,141200,2140220350,31500,31500,31550,31500,98
|
|
20230713,141100,2137133300,31500,31500,31500,31500,152
|
|
20230713,141000,2132345300,31500,31500,31500,31500,150
|
|
20230713,140900,2127620300,31500,31500,31500,31500,93
|
|
20230713,140800,2124690800,31500,31550,31550,31500,77
|
|
20230713,140700,2122264750,31550,31550,31550,31550,4
|
|
20230713,140600,2122138550,31500,31450,31500,31400,581
|
|
20230713,140500,2103859200,31450,31400,31450,31400,479
|
|
20230713,140400,2088802950,31400,31400,31400,31400,688
|
|
20230713,140300,2067199750,31400,31400,31400,31400,0
|
|
20230713,140200,2067199750,31400,31450,31450,31400,133
|
|
20230713,140100,2063023050,31450,31450,31450,31450,86
|
|
20230713,140000,2060318350,31450,31450,31450,31450,131
|
|
20230713,135900,2056198400,31450,31450,31450,31450,34
|
|
20230713,135800,2055129100,31450,31450,31450,31450,77
|
|
20230713,135700,2052707450,31450,31450,31450,31450,138
|
|
20230713,135600,2048367350,31450,31450,31450,31400,82
|
|
20230713,135500,2045791100,31400,31450,31450,31400,119
|
|
20230713,135400,2042050600,31450,31450,31450,31400,607
|
|
20230713,135300,2022979550,31450,31450,31450,31450,1
|
|
20230713,135200,2022948100,31400,31450,31450,31400,386
|
|
20230713,135100,2010825400,31400,31400,31400,31400,1161
|
|
20230713,135000,1974370000,31400,31350,31400,31350,78
|
|
20230713,134900,1971924600,31350,31350,31350,31350,313
|
|
20230713,134800,1962112050,31350,31400,31400,31350,74
|
|
20230713,134700,1959791900,31400,31350,31400,31350,135
|
|
20230713,134600,1955559450,31350,31350,31350,31350,375
|
|
20230713,134500,1943803200,31400,31400,31400,31350,143
|
|
20230713,134400,1939315050,31400,31400,31400,31400,194
|
|
20230713,134300,1933223450,31450,31400,31450,31400,12
|
|
20230713,134200,1932846500,31400,31400,31400,31400,104
|
|
20230713,134100,1929580900,31450,31400,31450,31400,185
|
|
20230713,134000,1923766800,31400,31400,31400,31400,598
|
|
20230713,133900,1904989600,31450,31450,31450,31450,358
|
|
20230713,133800,1893730500,31450,31450,31450,31450,217
|
|
20230713,133700,1886905850,31450,31500,31500,31450,2075
|
|
20230713,133600,1821547450,31500,31500,31500,31500,68
|
|
20230713,133500,1819405450,31500,31550,31550,31500,176
|
|
20230713,133400,1813855750,31500,31500,31500,31500,62
|
|
20230713,133300,1811902750,31500,31500,31500,31500,74
|
|
20230713,133200,1809571750,31500,31550,31550,31500,188
|
|
20230713,133100,1803647000,31550,31550,31550,31550,124
|
|
20230713,133000,1799734800,31550,31550,31550,31500,134
|
|
20230713,132900,1795509800,31550,31500,31550,31500,311
|
|
20230713,132800,1785702500,31500,31500,31500,31500,133
|
|
20230713,132700,1781513000,31500,31500,31550,31500,91
|
|
20230713,132600,1778646450,31550,31500,31550,31500,147
|
|
20230713,132500,1774015750,31500,31500,31500,31500,65
|
|
20230713,132400,1771968250,31550,31550,31550,31500,90
|
|
20230713,132300,1769131700,31500,31500,31500,31500,56
|
|
20230713,132200,1767367700,31500,31500,31550,31500,98
|
|
20230713,132100,1764280500,31500,31550,31550,31500,98
|
|
20230713,132000,1761192750,31500,31550,31550,31500,58
|
|
20230713,131900,1759365700,31550,31500,31550,31500,157
|
|
20230713,131800,1754416350,31500,31500,31550,31500,142
|
|
20230713,131700,1749940950,31550,31550,31550,31500,81
|
|
20230713,131600,1747389100,31550,31550,31550,31500,151
|
|
20230713,131500,1742631200,31500,31500,31500,31500,216
|
|
20230713,131400,1735827200,31500,31550,31550,31500,189
|
|
20230713,131300,1729870900,31550,31500,31550,31500,54
|
|
20230713,131200,1728167450,31550,31550,31550,31500,282
|
|
20230713,131100,1719274200,31550,31550,31550,31550,146
|
|
20230713,131000,1714667900,31550,31550,31550,31500,158
|
|
20230713,130900,1709686350,31550,31550,31550,31550,14
|
|
20230713,130800,1709244650,31500,31550,31550,31500,350
|
|
20230713,130700,1698212600,31550,31550,31550,31500,128
|
|
20230713,130600,1694176200,31500,31550,31600,31500,243
|
|
20230713,130500,1686512750,31550,31600,31600,31550,346
|
|
20230713,130400,1675596350,31600,31550,31600,31500,174
|
|
20230713,130300,1670110850,31550,31550,31550,31550,192
|
|
20230713,130200,1664053250,31550,31550,31550,31500,132
|
|
20230713,130100,1659888700,31600,31550,31600,31500,178
|
|
20230713,130000,1654270000,31550,31550,31550,31550,68
|
|
20230713,125900,1652124600,31550,31550,31550,31550,0
|
|
20230713,125800,1652124600,31550,31550,31550,31550,82
|
|
20230713,125700,1649537500,31600,31550,31600,31550,457
|
|
20230713,125600,1635118050,31500,31550,31550,31500,106
|
|
20230713,125500,1631779000,31550,31550,31550,31500,320
|
|
20230713,125400,1621692050,31550,31550,31550,31550,66
|
|
20230713,125300,1619609750,31550,31550,31550,31550,206
|
|
20230713,125200,1613110450,31550,31550,31550,31550,91
|
|
20230713,125100,1610239400,31550,31550,31550,31550,63
|
|
20230713,125000,1608251750,31550,31550,31550,31550,132
|
|
20230713,124900,1604087150,31550,31550,31550,31550,257
|
|
20230713,124800,1595978800,31550,31550,31550,31550,217
|
|
20230713,124700,1589132450,31550,31600,31600,31550,113
|
|
20230713,124600,1585566800,31600,31550,31600,31550,284
|
|
20230713,124500,1576606050,31550,31550,31550,31550,272
|
|
20230713,124400,1568024450,31550,31550,31550,31550,66
|
|
20230713,124300,1565942150,31550,31550,31550,31550,135
|
|
20230713,124200,1561682900,31550,31550,31550,31550,66
|
|
20230713,124100,1559600600,31550,31550,31550,31550,140
|
|
20230713,124000,1555183600,31550,31550,31550,31550,149
|
|
20230713,123900,1550482650,31550,31550,31550,31550,57
|
|
20230713,123800,1548684300,31550,31600,31600,31550,93
|
|
20230713,123700,1545749600,31550,31550,31550,31550,134
|
|
20230713,123600,1541521900,31600,31600,31600,31600,72
|
|
20230713,123500,1539246700,31550,31600,31600,31550,366
|
|
20230713,123400,1527684400,31600,31650,31650,31600,565
|
|
20230713,123300,1509815550,31650,31650,31650,31650,67
|
|
20230713,123200,1507695000,31650,31650,31650,31650,9
|
|
20230713,123100,1507410150,31600,31650,31650,31600,172
|
|
20230713,123000,1501969950,31650,31600,31650,31600,149
|
|
20230713,122900,1497256000,31650,31650,31650,31600,163
|
|
20230713,122800,1492100100,31650,31600,31650,31600,92
|
|
20230713,122700,1489192850,31600,31600,31600,31600,121
|
|
20230713,122600,1485369250,31650,31650,31650,31650,2
|
|
20230713,122500,1485305950,31650,31650,31650,31600,141
|
|
20230713,122400,1480846600,31650,31700,31700,31650,72
|
|
20230713,122300,1478567750,31700,31650,31700,31650,139
|
|
20230713,122200,1474168350,31650,31650,31650,31650,200
|
|
20230713,122100,1467838350,31650,31650,31700,31650,108
|
|
20230713,122000,1464419900,31700,31750,31750,31700,114
|
|
20230713,121900,1460805600,31700,31700,31700,31700,77
|
|
20230713,121800,1458364700,31700,31600,31800,31600,1133
|
|
20230713,121700,1422484750,31600,31600,31600,31600,61
|
|
20230713,121600,1420557150,31650,31600,31650,31600,68
|
|
20230713,121500,1418408200,31650,31600,31650,31600,193
|
|
20230713,121400,1412309350,31600,31650,31650,31600,114
|
|
20230713,121300,1408704950,31600,31600,31650,31600,447
|
|
20230713,121200,1394579650,31600,31600,31600,31600,119
|
|
20230713,121100,1390819250,31650,31600,31650,31600,172
|
|
20230713,121000,1385383100,31650,31650,31650,31650,17
|
|
20230713,120900,1384845050,31650,31650,31650,31650,194
|
|
20230713,120800,1378704950,31600,31600,31600,31600,65
|
|
20230713,120700,1376650950,31650,31650,31650,31650,326
|
|
20230713,120600,1366333050,31650,31650,31650,31650,274
|
|
20230713,120500,1357660950,31650,31600,31650,31600,217
|
|
20230713,120400,1350801000,31600,31650,31650,31600,192
|
|
20230713,120300,1344728600,31600,31650,31650,31600,66
|
|
20230713,120200,1342641800,31650,31650,31650,31650,111
|
|
20230713,120100,1339128650,31650,31650,31650,31650,243
|
|
20230713,120000,1331437700,31650,31700,31700,31650,83
|
|
20230713,115900,1328809750,31650,31650,31650,31650,65
|
|
20230713,115800,1326752500,31650,31650,31650,31650,77
|
|
20230713,115700,1324315450,31650,31650,31650,31650,104
|
|
20230713,115600,1321023850,31650,31650,31650,31650,138
|
|
20230713,115500,1316656150,31650,31650,31650,31650,672
|
|
20230713,115400,1295387350,31650,31650,31700,31650,146
|
|
20230713,115300,1290765450,31650,31700,31700,31650,67
|
|
20230713,115200,1288644800,31700,31650,31700,31650,141
|
|
20230713,115100,1284181150,31700,31650,31700,31650,100
|
|
20230713,115000,1281016100,31650,31700,31700,31650,170
|
|
20230713,114900,1275630500,31700,31700,31700,31700,17
|
|
20230713,114800,1275091600,31650,31700,31700,31650,198
|
|
20230713,114700,1268823450,31700,31650,31700,31650,407
|
|
20230713,114600,1255940200,31600,31650,31650,31600,159
|
|
20230713,114500,1250910400,31650,31650,31650,31650,84
|
|
20230713,114400,1248251800,31650,31650,31700,31650,246
|
|
20230713,114300,1240465650,31700,31650,31700,31650,75
|
|
20230713,114200,1238091650,31650,31650,31650,31650,70
|
|
20230713,114100,1235876150,31650,31650,31650,31650,93
|
|
20230713,114000,1232932700,31700,31650,31700,31650,151
|
|
20230713,113900,1228152850,31650,31750,31750,31650,600
|
|
20230713,113800,1209143550,31750,31750,31750,31750,144
|
|
20230713,113700,1204571550,31750,31750,31750,31750,42
|
|
20230713,113600,1203238050,31750,31800,31800,31750,95
|
|
20230713,113500,1200219600,31800,31750,31800,31750,551
|
|
20230713,113400,1182709800,31700,31750,31750,31700,226
|
|
20230713,113300,1175540100,31750,31750,31750,31750,90
|
|
20230713,113200,1172682600,31700,31750,31750,31700,467
|
|
20230713,113100,1157858600,31800,31800,31800,31800,229
|
|
20230713,113000,1150576400,31800,31800,31800,31800,70
|
|
20230713,112900,1148350400,31800,31800,31800,31800,3
|
|
20230713,112800,1148255000,31800,31800,31800,31800,136
|
|
20230713,112700,1143930200,31800,31750,31850,31750,507
|
|
20230713,112600,1127808650,31800,31750,31800,31750,66
|
|
20230713,112500,1125713050,31750,31800,31800,31750,69
|
|
20230713,112400,1123521550,31800,31800,31850,31800,570
|
|
20230713,112300,1105395050,31850,31800,31850,31800,68
|
|
20230713,112200,1103232550,31800,31800,31800,31800,69
|
|
20230713,112100,1101038350,31800,31850,31850,31800,117
|
|
20230713,112000,1097317700,31800,31850,31850,31800,17
|
|
20230713,111900,1096776400,31800,31800,31850,31800,284
|
|
20230713,111800,1087740200,31800,31850,31850,31800,314
|
|
20230713,111700,1077739800,31900,31900,31900,31900,52
|
|
20230713,111600,1076081000,31900,31950,31950,31900,367
|
|
20230713,111500,1064373650,31900,31950,32000,31900,193
|
|
20230713,111400,1058210100,31950,32000,32000,31950,174
|
|
20230713,111300,1052650750,31950,31950,32000,31900,154
|
|
20230713,111200,1047728000,31950,31900,31950,31900,349
|
|
20230713,111100,1036577600,31900,31900,31950,31900,254
|
|
20230713,111000,1028469850,31900,31900,31900,31900,69
|
|
20230713,110900,1026268750,31900,31950,31950,31900,150
|
|
20230713,110800,1021483700,31900,31950,32000,31900,417
|
|
20230713,110700,1008160450,31950,31950,31950,31950,100
|
|
20230713,110600,1004965450,31950,31950,31950,31950,60
|
|
20230713,110500,1003048450,31950,32000,32000,31950,227
|
|
20230713,110400,995793400,32000,32000,32000,32000,95
|
|
20230713,110300,992753400,31950,32000,32000,31950,459
|
|
20230713,110200,978065600,32050,32050,32050,32050,284
|
|
20230713,110100,968963400,32050,32100,32150,32050,470
|
|
20230713,110000,953876500,32150,32100,32150,32100,16
|
|
20230713,105900,953362750,32150,32150,32150,32150,30
|
|
20230713,105800,952398250,32150,32150,32150,32150,110
|
|
20230713,105700,948861750,32150,32150,32200,32150,54
|
|
20230713,105600,947125300,32200,32150,32200,32100,450
|
|
20230713,105500,932658100,32200,32150,32200,32150,32
|
|
20230713,105400,931627900,32200,32150,32200,32150,275
|
|
20230713,105300,922782900,32100,32200,32200,32100,5
|
|
20230713,105200,922622250,32150,32200,32200,32150,248
|
|
20230713,105100,914647850,32200,32150,32200,32100,168
|
|
20230713,105000,909246700,32150,32050,32150,32050,1071
|
|
20230713,104900,874835800,32100,32100,32100,32100,3
|
|
20230713,104800,874739500,32100,32050,32100,32050,15
|
|
20230713,104700,874258650,32050,32150,32150,32050,914
|
|
20230713,104600,844925500,32150,32150,32150,32150,89
|
|
20230713,104500,842064150,32150,32150,32150,32150,71
|
|
20230713,104400,839781500,32150,32150,32200,32100,596
|
|
20230713,104300,820620250,32150,32150,32200,32150,134
|
|
20230713,104200,816312100,32150,32200,32200,32150,136
|
|
20230713,104100,811933200,32200,32100,32200,32100,964
|
|
20230713,104000,780931000,32150,32100,32150,32050,525
|
|
20230713,103900,764079200,32050,32050,32100,32050,35
|
|
20230713,103800,762957400,32100,32050,32100,32050,115
|
|
20230713,103700,759271600,32100,32000,32100,32000,712
|
|
20230713,103600,736450100,32000,31950,32000,31950,1216
|
|
20230713,103500,697546750,31950,31950,32000,31950,501
|
|
20230713,103400,681539650,31900,31900,31950,31900,34
|
|
20230713,103300,680455000,31900,31900,31900,31900,351
|
|
20230713,103200,669258100,31850,31850,31900,31850,403
|
|
20230713,103100,656421900,31800,31800,31800,31800,503
|
|
20230713,103000,640426500,31800,31800,31800,31800,34
|
|
20230713,102900,639345300,31800,31800,31850,31800,121
|
|
20230713,102800,635497350,31800,31850,31850,31800,53
|
|
20230713,102700,633810150,31800,31850,31850,31800,59
|
|
20230713,102600,631933450,31800,31850,31900,31800,176
|
|
20230713,102500,626327300,31850,31900,31900,31850,22
|
|
20230713,102400,625626450,31850,31850,31850,31850,171
|
|
20230713,102300,620180100,31800,31800,31850,31800,73
|
|
20230713,102200,617857150,31800,31800,31850,31800,24
|
|
20230713,102100,617093750,31850,31800,31850,31800,20
|
|
20230713,102000,616457700,31800,31800,31800,31800,71
|
|
20230713,101900,614199900,31800,31850,31900,31800,87
|
|
20230713,101800,611432300,31800,31800,31850,31800,40
|
|
20230713,101700,610158800,31850,31850,31900,31800,625
|
|
20230713,101600,590247600,31850,31850,31900,31850,18
|
|
20230713,101500,589673800,31850,31850,31850,31850,49
|
|
20230713,101400,588113150,31850,31850,31850,31850,230
|
|
20230713,101300,580787650,31850,31850,31900,31800,175
|
|
20230713,101200,575213900,31850,31850,31850,31850,47
|
|
20230713,101100,573716950,31800,31800,31850,31800,287
|
|
20230713,101000,564576900,31850,31850,31900,31850,185
|
|
20230713,100900,558684200,31850,31850,31850,31850,13
|
|
20230713,100800,558270150,31850,31800,31900,31800,365
|
|
20230713,100700,546631150,31850,31850,31850,31800,146
|
|
20230713,100600,541981100,31850,31850,31900,31850,485
|
|
20230713,100500,526533250,31850,31850,31900,31850,52
|
|
20230713,100400,524876700,31800,31800,31850,31750,407
|
|
20230713,100300,511934500,31750,31750,31800,31750,62
|
|
20230713,100200,509964500,31750,31750,31750,31750,17
|
|
20230713,100100,509424750,31750,31800,31800,31750,42
|
|
20230713,100000,508089700,31800,31800,31900,31800,134
|
|
20230713,095900,503828150,31850,31800,31900,31800,355
|
|
20230713,095800,492521400,31800,31750,31800,31750,25
|
|
20230713,095700,491726750,31750,31750,31800,31750,186
|
|
20230713,095600,485817450,31750,31850,31850,31750,317
|
|
20230713,095500,475736950,31850,31850,31850,31850,333
|
|
20230713,095400,465130900,31850,31750,31850,31750,283
|
|
20230713,095300,456131450,31750,31750,31800,31750,50
|
|
20230713,095200,454543750,31750,31750,31750,31750,13
|
|
20230713,095100,454131000,31750,31750,31750,31750,236
|
|
20230713,095000,446638000,31800,31750,31800,31750,44
|
|
20230713,094900,445240650,31750,31750,31750,31750,11
|
|
20230713,094800,444891400,31750,31750,31800,31750,35
|
|
20230713,094700,443780100,31750,31750,31800,31750,24
|
|
20230713,094600,443017800,31750,31800,31800,31750,279
|
|
20230713,094500,434147050,31800,31750,31800,31750,341
|
|
20230713,094400,423313750,31750,31750,31750,31750,41
|
|
20230713,094300,422012000,31750,31750,31800,31750,39
|
|
20230713,094200,420773550,31750,31650,31750,31650,709
|
|
20230713,094100,398279700,31650,31700,31700,31650,497
|
|
20230713,094000,382540250,31700,31700,31750,31700,343
|
|
20230713,093900,371667100,31700,31750,31750,31700,519
|
|
20230713,093800,355189200,31750,31800,31800,31750,157
|
|
20230713,093700,350197150,31800,31800,31850,31800,289
|
|
20230713,093600,341005250,31800,31850,31850,31800,196
|
|
20230713,093500,334772250,31800,31800,31850,31800,51
|
|
20230713,093400,333148750,31800,31800,31800,31750,176
|
|
20230713,093300,327552000,31800,31750,31800,31750,99
|
|
20230713,093200,324406000,31750,31750,31800,31750,63
|
|
20230713,093100,322405700,31750,31750,31800,31750,71
|
|
20230713,093000,320148950,31750,31750,31800,31750,306
|
|
20230713,092900,310430750,31750,31700,31750,31700,151
|
|
20230713,092800,305639750,31700,31750,31750,31700,70
|
|
20230713,092700,303417950,31700,31800,31800,31700,580
|
|
20230713,092600,285004500,31800,31750,31800,31750,563
|
|
20230713,092500,267123000,31750,31750,31750,31750,46
|
|
20230713,092400,265662500,31800,31800,31800,31750,187
|
|
20230713,092300,259723850,31750,31750,31750,31750,149
|
|
20230713,092200,254993100,31750,31750,31750,31750,326
|
|
20230713,092100,244642600,31800,31750,31800,31750,13
|
|
20230713,092000,244229250,31800,31700,31800,31700,531
|
|
20230713,091900,227370300,31700,31750,31800,31700,196
|
|
20230713,091800,221147300,31750,31800,31800,31750,366
|
|
20230713,091700,209525850,31750,31800,31800,31750,34
|
|
20230713,091600,208444950,31800,31800,31800,31800,25
|
|
20230713,091500,207649950,31800,31800,31800,31800,33
|
|
20230713,091400,206600550,31800,31800,31850,31800,130
|
|
20230713,091300,202466300,31850,31850,31900,31850,243
|
|
20230713,091200,194726600,31900,31900,31900,31850,72
|
|
20230713,091100,192431300,31900,31950,31950,31900,500
|
|
20230713,091000,176481050,31950,32050,32050,31950,126
|
|
20230713,090900,172451750,32000,32000,32050,32000,431
|
|
20230713,090800,158641850,32000,31900,32000,31900,722
|
|
20230713,090700,135554700,31900,31900,31950,31900,222
|
|
20230713,090600,128471900,31900,31850,31950,31850,378
|
|
20230713,090500,116407650,31850,31900,31900,31850,260
|
|
20230713,090400,108123650,31900,31900,31950,31850,210
|
|
20230713,090300,101420150,31900,31950,31950,31850,279
|
|
20230713,090200,92522300,32000,31850,32050,31850,1698
|
|
20230713,090100,38222500,31900,31650,31900,31650,419
|
|
20230713,090000,24902600,31600,31850,31850,31600,787
|