613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191000,4997193300,30950,30950,30950,30950,2666
|
|
20230712,190900,4997193300,30950,30950,30950,30950,0
|
|
20230712,190800,4997193300,30950,30950,30950,30950,0
|
|
20230712,190700,4997193300,30950,30950,30950,30950,0
|
|
20230712,190600,4997193300,30950,30950,30950,30950,0
|
|
20230712,190500,4997193300,30950,30950,30950,30950,0
|
|
20230712,190400,4997193300,30950,30950,30950,30950,0
|
|
20230712,190300,4997193300,30950,30950,30950,30950,0
|
|
20230712,190200,4997193300,30950,30950,30950,30950,0
|
|
20230712,190100,4997193300,30950,30950,30950,30950,0
|
|
20230712,190000,4997193300,30950,30950,30950,30950,0
|
|
20230712,185900,4997193300,30950,30950,30950,30950,0
|
|
20230712,185800,4997193300,30950,30950,30950,30950,0
|
|
20230712,185700,4997193300,30950,30950,30950,30950,0
|
|
20230712,185600,4997193300,30950,30950,30950,30950,0
|
|
20230712,185500,4997193300,30950,30950,30950,30950,0
|
|
20230712,185400,4997193300,30950,30950,30950,30950,0
|
|
20230712,185300,4997193300,30950,30950,30950,30950,0
|
|
20230712,185200,4997193300,30950,30950,30950,30950,0
|
|
20230712,185100,4997193300,30950,30950,30950,30950,0
|
|
20230712,185000,4997193300,30950,30950,30950,30950,0
|
|
20230712,184900,4997193300,30950,30950,30950,30950,0
|
|
20230712,184800,4997193300,30950,30950,30950,30950,0
|
|
20230712,184700,4997193300,30950,30950,30950,30950,0
|
|
20230712,184600,4997193300,30950,30950,30950,30950,0
|
|
20230712,184500,4997193300,30950,30950,30950,30950,0
|
|
20230712,184400,4997193300,30950,30950,30950,30950,0
|
|
20230712,184300,4997193300,30950,30950,30950,30950,0
|
|
20230712,184200,4997193300,30950,30950,30950,30950,0
|
|
20230712,184100,4997193300,30950,30950,30950,30950,0
|
|
20230712,184000,4997193300,30950,30950,30950,30950,2666
|
|
20230712,183900,4997193300,30950,30950,30950,30950,0
|
|
20230712,183800,4997193300,30950,30950,30950,30950,0
|
|
20230712,183700,4997193300,30950,30950,30950,30950,0
|
|
20230712,183600,4997193300,30950,30950,30950,30950,0
|
|
20230712,183500,4997193300,30950,30950,30950,30950,0
|
|
20230712,183400,4997193300,30950,30950,30950,30950,0
|
|
20230712,183300,4997193300,30950,30950,30950,30950,0
|
|
20230712,183200,4997193300,30950,30950,30950,30950,0
|
|
20230712,183100,4997193300,30950,30950,30950,30950,0
|
|
20230712,183000,4997193300,30950,30950,30950,30950,0
|
|
20230712,182900,4997193300,30950,30950,30950,30950,0
|
|
20230712,182800,4997193300,30950,30950,30950,30950,0
|
|
20230712,182700,4997193300,30950,30950,30950,30950,0
|
|
20230712,182600,4997193300,30950,30950,30950,30950,0
|
|
20230712,182500,4997193300,30950,30950,30950,30950,0
|
|
20230712,182400,4997193300,30950,30950,30950,30950,0
|
|
20230712,182300,4997193300,30950,30950,30950,30950,0
|
|
20230712,182200,4997193300,30950,30950,30950,30950,0
|
|
20230712,182100,4997193300,30950,30950,30950,30950,0
|
|
20230712,182000,4997193300,30950,30950,30950,30950,0
|
|
20230712,181900,4997193300,30950,30950,30950,30950,0
|
|
20230712,181800,4997193300,30950,30950,30950,30950,0
|
|
20230712,181700,4997193300,30950,30950,30950,30950,0
|
|
20230712,181600,4997193300,30950,30950,30950,30950,0
|
|
20230712,181500,4997193300,30950,30950,30950,30950,0
|
|
20230712,181400,4997193300,30950,30950,30950,30950,0
|
|
20230712,181300,4997193300,30950,30950,30950,30950,0
|
|
20230712,181200,4997193300,30950,30950,30950,30950,0
|
|
20230712,181100,4997193300,30950,30950,30950,30950,0
|
|
20230712,181000,4997193300,30950,30950,30950,30950,2666
|
|
20230712,180900,4997193300,30950,30950,30950,30950,0
|
|
20230712,180800,4997193300,30950,30950,30950,30950,0
|
|
20230712,180700,4997193300,30950,30950,30950,30950,0
|
|
20230712,180600,4997193300,30950,30950,30950,30950,0
|
|
20230712,180500,4997193300,30950,30950,30950,30950,0
|
|
20230712,180400,4997193300,30950,30950,30950,30950,0
|
|
20230712,180300,4997193300,30950,30950,30950,30950,0
|
|
20230712,180200,4997193300,30950,30950,30950,30950,0
|
|
20230712,180100,4997193300,30950,30950,30950,30950,0
|
|
20230712,180000,4997193300,30950,30950,30950,30950,0
|
|
20230712,175900,4997193300,30950,30950,30950,30950,0
|
|
20230712,175800,4997193300,30950,30950,30950,30950,0
|
|
20230712,175700,4997193300,30950,30950,30950,30950,0
|
|
20230712,175600,4997193300,30950,30950,30950,30950,0
|
|
20230712,175500,4997193300,30950,30950,30950,30950,0
|
|
20230712,175400,4997193300,30950,30950,30950,30950,0
|
|
20230712,175300,4997193300,30950,30950,30950,30950,0
|
|
20230712,175200,4997193300,30950,30950,30950,30950,0
|
|
20230712,175100,4997193300,30950,30950,30950,30950,0
|
|
20230712,175000,4997193300,30950,30950,30950,30950,0
|
|
20230712,174900,4997193300,30950,30950,30950,30950,0
|
|
20230712,174800,4997193300,30950,30950,30950,30950,0
|
|
20230712,174700,4997193300,30950,30950,30950,30950,0
|
|
20230712,174600,4997193300,30950,30950,30950,30950,0
|
|
20230712,174500,4997193300,30950,30950,30950,30950,0
|
|
20230712,174400,4997193300,30950,30950,30950,30950,0
|
|
20230712,174300,4997193300,30950,30950,30950,30950,0
|
|
20230712,174200,4997193300,30950,30950,30950,30950,0
|
|
20230712,174100,4997193300,30950,30950,30950,30950,0
|
|
20230712,174000,4997193300,30950,30950,30950,30950,2666
|
|
20230712,173900,4997193300,30950,30950,30950,30950,0
|
|
20230712,173800,4997193300,30950,30950,30950,30950,0
|
|
20230712,173700,4997193300,30950,30950,30950,30950,0
|
|
20230712,173600,4997193300,30950,30950,30950,30950,0
|
|
20230712,173500,4997193300,30950,30950,30950,30950,0
|
|
20230712,173400,4997193300,30950,30950,30950,30950,0
|
|
20230712,173300,4997193300,30950,30950,30950,30950,0
|
|
20230712,173200,4997193300,30950,30950,30950,30950,0
|
|
20230712,173100,4997193300,30950,30950,30950,30950,0
|
|
20230712,173000,4997193300,30950,30950,30950,30950,0
|
|
20230712,172900,4997193300,30950,30950,30950,30950,0
|
|
20230712,172800,4997193300,30950,30950,30950,30950,0
|
|
20230712,172700,4997193300,30950,30950,30950,30950,0
|
|
20230712,172600,4997193300,30950,30950,30950,30950,0
|
|
20230712,172500,4997193300,30950,30950,30950,30950,0
|
|
20230712,172400,4997193300,30950,30950,30950,30950,0
|
|
20230712,172300,4997193300,30950,30950,30950,30950,0
|
|
20230712,172200,4997193300,30950,30950,30950,30950,0
|
|
20230712,172100,4997193300,30950,30950,30950,30950,0
|
|
20230712,172000,4997193300,30950,30950,30950,30950,0
|
|
20230712,171900,4997193300,30950,30950,30950,30950,0
|
|
20230712,171800,4997193300,30950,30950,30950,30950,0
|
|
20230712,171700,4997193300,30950,30950,30950,30950,0
|
|
20230712,171600,4997193300,30950,30950,30950,30950,0
|
|
20230712,171500,4997193300,30950,30950,30950,30950,0
|
|
20230712,171400,4997193300,30950,30950,30950,30950,0
|
|
20230712,171300,4997193300,30950,30950,30950,30950,0
|
|
20230712,171200,4997193300,30950,30950,30950,30950,0
|
|
20230712,171100,4997193300,30950,30950,30950,30950,0
|
|
20230712,171000,4997193300,30950,30950,30950,30950,2666
|
|
20230712,170900,4997193300,30950,30950,30950,30950,0
|
|
20230712,170800,4997193300,30950,30950,30950,30950,0
|
|
20230712,170700,4997193300,30950,30950,30950,30950,0
|
|
20230712,170600,4997193300,30950,30950,30950,30950,0
|
|
20230712,170500,4997193300,30950,30950,30950,30950,0
|
|
20230712,170400,4997193300,30950,30950,30950,30950,0
|
|
20230712,170300,4997193300,30950,30950,30950,30950,0
|
|
20230712,170200,4997193300,30950,30950,30950,30950,0
|
|
20230712,170100,4997193300,30950,30950,30950,30950,0
|
|
20230712,170000,4997193300,30950,30950,30950,30950,0
|
|
20230712,165900,4997193300,30950,30950,30950,30950,0
|
|
20230712,165800,4997193300,30950,30950,30950,30950,0
|
|
20230712,165700,4997193300,30950,30950,30950,30950,0
|
|
20230712,165600,4997193300,30950,30950,30950,30950,0
|
|
20230712,165500,4997193300,30950,30950,30950,30950,0
|
|
20230712,165400,4997193300,30950,30950,30950,30950,0
|
|
20230712,165300,4997193300,30950,30950,30950,30950,0
|
|
20230712,165200,4997193300,30950,30950,30950,30950,0
|
|
20230712,165100,4997193300,30950,30950,30950,30950,0
|
|
20230712,165000,4997193300,30950,30950,30950,30950,0
|
|
20230712,164900,4997193300,30950,30950,30950,30950,0
|
|
20230712,164800,4997193300,30950,30950,30950,30950,0
|
|
20230712,164700,4997193300,30950,30950,30950,30950,0
|
|
20230712,164600,4997193300,30950,30950,30950,30950,0
|
|
20230712,164500,4997193300,30950,30950,30950,30950,0
|
|
20230712,164400,4997193300,30950,30950,30950,30950,0
|
|
20230712,164300,4997193300,30950,30950,30950,30950,0
|
|
20230712,164200,4997193300,30950,30950,30950,30950,0
|
|
20230712,164100,4997193300,30950,30950,30950,30950,0
|
|
20230712,164000,4997193300,30950,30950,30950,30950,2666
|
|
20230712,163900,4997193300,30950,30950,30950,30950,0
|
|
20230712,163800,4997193300,30950,30950,30950,30950,0
|
|
20230712,163700,4997193300,30950,30950,30950,30950,0
|
|
20230712,163600,4997193300,30950,30950,30950,30950,0
|
|
20230712,163500,4997193300,30950,30950,30950,30950,0
|
|
20230712,163400,4997193300,30950,30950,30950,30950,0
|
|
20230712,163300,4997193300,30950,30950,30950,30950,0
|
|
20230712,163200,4997193300,30950,30950,30950,30950,0
|
|
20230712,163100,4997193300,30950,30950,30950,30950,0
|
|
20230712,163000,4997193300,30950,30950,30950,30950,0
|
|
20230712,162900,4997193300,30950,30950,30950,30950,0
|
|
20230712,162800,4997193300,30950,30950,30950,30950,0
|
|
20230712,162700,4997193300,30950,30950,30950,30950,0
|
|
20230712,162600,4997193300,30950,30950,30950,30950,0
|
|
20230712,162500,4997193300,30950,30950,30950,30950,0
|
|
20230712,162400,4997193300,30950,30950,30950,30950,0
|
|
20230712,162300,4997193300,30950,30950,30950,30950,0
|
|
20230712,162200,4997193300,30950,30950,30950,30950,0
|
|
20230712,162100,4997193300,30950,30950,30950,30950,0
|
|
20230712,162000,4997193300,30950,30950,30950,30950,0
|
|
20230712,161900,4997193300,30950,30950,30950,30950,0
|
|
20230712,161800,4997193300,30950,30950,30950,30950,0
|
|
20230712,161700,4997193300,30950,30950,30950,30950,0
|
|
20230712,161600,4997193300,30950,30950,30950,30950,0
|
|
20230712,161500,4997193300,30950,30950,30950,30950,0
|
|
20230712,161400,4997193300,30950,30950,30950,30950,0
|
|
20230712,161300,4997193300,30950,30950,30950,30950,0
|
|
20230712,161200,4997193300,30950,30950,30950,30950,0
|
|
20230712,161100,4997193300,30950,30950,30950,30950,0
|
|
20230712,161000,4997193300,30950,30950,30950,30950,2666
|
|
20230712,160900,4997193300,30950,30950,30950,30950,0
|
|
20230712,160800,4997193300,30950,30950,30950,30950,0
|
|
20230712,160700,4997193300,30950,30950,30950,30950,0
|
|
20230712,160600,4997193300,30950,30950,30950,30950,0
|
|
20230712,160500,4997193300,30950,30950,30950,30950,0
|
|
20230712,160400,4997193300,30950,30950,30950,30950,0
|
|
20230712,160300,4997193300,30950,30950,30950,30950,0
|
|
20230712,160200,4997193300,30950,30950,30950,30950,0
|
|
20230712,160100,4997193300,30950,30950,30950,30950,0
|
|
20230712,160000,4997193300,30950,30950,30950,30950,0
|
|
20230712,155900,4997193300,30950,30950,30950,30950,0
|
|
20230712,155800,4997193300,30950,30950,30950,30950,0
|
|
20230712,155700,4997193300,30950,30950,30950,30950,0
|
|
20230712,155600,4997193300,30950,30950,30950,30950,0
|
|
20230712,155500,4997193300,30950,30950,30950,30950,0
|
|
20230712,155400,4997193300,30950,30950,30950,30950,0
|
|
20230712,155300,4997193300,30950,30950,30950,30950,0
|
|
20230712,155200,4997193300,30950,30950,30950,30950,0
|
|
20230712,155100,4997193300,30950,30950,30950,30950,0
|
|
20230712,155000,4997193300,30950,30950,30950,30950,0
|
|
20230712,154900,4997193300,30950,30950,30950,30950,0
|
|
20230712,154800,4997193300,30950,30950,30950,30950,0
|
|
20230712,154700,4997193300,30950,30950,30950,30950,0
|
|
20230712,154600,4997193300,30950,30950,30950,30950,0
|
|
20230712,154500,4997193300,30950,30950,30950,30950,0
|
|
20230712,154400,4997193300,30950,30950,30950,30950,0
|
|
20230712,154300,4997193300,30950,30950,30950,30950,0
|
|
20230712,154200,4997193300,30950,30950,30950,30950,0
|
|
20230712,154100,4997193300,30950,30950,30950,30950,0
|
|
20230712,154000,4997193300,30950,30950,30950,30950,2666
|
|
20230712,153900,4997193300,30950,30950,30950,30950,0
|
|
20230712,153800,4997193300,30950,30950,30950,30950,0
|
|
20230712,153700,4997193300,30950,30950,30950,30950,0
|
|
20230712,153600,4997193300,30950,30950,30950,30950,0
|
|
20230712,153500,4997193300,30950,30950,30950,30950,0
|
|
20230712,153400,4997193300,30950,30950,30950,30950,0
|
|
20230712,153300,4997193300,30950,30950,30950,30950,0
|
|
20230712,153200,4997193300,30950,30950,30950,30950,0
|
|
20230712,153100,4997193300,30950,30950,30950,30950,0
|
|
20230712,153000,4997193300,30950,30950,30950,30950,2666
|
|
20230712,152900,4914680600,31050,31050,31050,31050,0
|
|
20230712,152800,4914680600,31050,31050,31050,31050,0
|
|
20230712,152700,4914680600,31050,31050,31050,31050,0
|
|
20230712,152600,4914680600,31050,31050,31050,31050,0
|
|
20230712,152500,4914680600,31050,31050,31050,31050,0
|
|
20230712,152400,4914680600,31050,31050,31050,31050,0
|
|
20230712,152300,4914680600,31050,31050,31050,31050,0
|
|
20230712,152200,4914680600,31050,31050,31050,31050,0
|
|
20230712,152100,4914680600,31050,31050,31050,31050,0
|
|
20230712,152000,4914680600,31050,31050,31050,31050,0
|
|
20230712,151900,4914680600,31050,31000,31050,31000,618
|
|
20230712,151800,4895511750,31000,31000,31000,30950,678
|
|
20230712,151700,4874493900,31000,31000,31000,30950,143
|
|
20230712,151600,4870061600,30950,31000,31000,30950,207
|
|
20230712,151500,4863649350,30950,30950,31000,30950,236
|
|
20230712,151400,4856336800,31000,31000,31000,30950,200
|
|
20230712,151300,4850137850,31000,31000,31000,30900,241
|
|
20230712,151200,4842674950,30950,30900,30950,30900,2825
|
|
20230712,151100,4755263150,30900,30900,30950,30850,562
|
|
20230712,151000,4737898900,30900,30900,30950,30850,261
|
|
20230712,150900,4729836050,30950,30900,30950,30850,217
|
|
20230712,150800,4723132000,30900,30850,30950,30850,183
|
|
20230712,150700,4717481200,30800,30900,31000,30800,2997
|
|
20230712,150600,4625008000,30900,30900,30950,30850,332
|
|
20230712,150500,4614757100,30850,30800,30900,30800,255
|
|
20230712,150400,4606895700,30850,30850,30950,30700,8930
|
|
20230712,150300,4332114300,30850,30850,30850,30800,666
|
|
20230712,150200,4311576400,30850,30900,30950,30800,961
|
|
20230712,150100,4281919900,30900,30900,30950,30900,268
|
|
20230712,150000,4273632300,30950,30850,30950,30800,1695
|
|
20230712,145900,4221348600,30800,30850,30850,30800,459
|
|
20230712,145800,4207203750,30850,30900,30950,30850,957
|
|
20230712,145700,4177654750,30900,30900,30950,30850,233
|
|
20230712,145600,4170456600,30900,30900,30950,30800,3064
|
|
20230712,145500,4075901500,30950,30850,30950,30850,248
|
|
20230712,145400,4068237450,30850,30950,30950,30800,3821
|
|
20230712,145300,3950511650,31000,30950,31000,30950,330
|
|
20230712,145200,3940292550,30950,31000,31000,30850,3001
|
|
20230712,145100,3847599100,30950,30950,31050,30950,316
|
|
20230712,145000,3837805950,30900,31000,31000,30900,286
|
|
20230712,144900,3828953400,30950,30950,31000,30900,213
|
|
20230712,144800,3822359500,30950,30950,30950,30900,181
|
|
20230712,144700,3816762200,30950,30900,30950,30900,267
|
|
20230712,144600,3808503650,30950,30950,31000,30950,482
|
|
20230712,144500,3793581100,30950,31000,31000,30950,291
|
|
20230712,144400,3784569100,30950,30950,31000,30950,210
|
|
20230712,144300,3778067200,30950,30950,31000,30950,258
|
|
20230712,144200,3770074550,31000,30950,31000,30950,240
|
|
20230712,144100,3762641900,30950,30950,31000,30950,562
|
|
20230712,144000,3745243400,30950,30950,31000,30950,183
|
|
20230712,143900,3739574950,30950,31000,31000,30950,269
|
|
20230712,143800,3731244650,30950,30950,31000,30950,252
|
|
20230712,143700,3723440300,30950,30950,31000,30950,186
|
|
20230712,143600,3717681000,30900,30950,31000,30900,146
|
|
20230712,143500,3713161950,30950,30950,31000,30900,192
|
|
20230712,143400,3707223100,30950,30950,31000,30950,282
|
|
20230712,143300,3698489600,30950,30900,31000,30900,402
|
|
20230712,143200,3686050200,30950,30950,31000,30900,222
|
|
20230712,143100,3679179900,30950,30950,31000,30950,180
|
|
20230712,143000,3673606650,30950,30950,30950,30900,375
|
|
20230712,142900,3662013650,30950,30900,30950,30900,113
|
|
20230712,142800,3658519500,30950,30900,30950,30900,205
|
|
20230712,142700,3652180150,30950,30900,30950,30900,199
|
|
20230712,142600,3646026800,30950,30900,30950,30900,316
|
|
20230712,142500,3636257200,30950,30900,30950,30900,373
|
|
20230712,142400,3624723500,30900,30900,30950,30900,172
|
|
20230712,142300,3619408450,30900,30950,30950,30900,371
|
|
20230712,142200,3607932500,31000,30950,31000,30900,393
|
|
20230712,142100,3595773550,31000,30950,31000,30950,95
|
|
20230712,142000,3592833250,31000,31000,31000,30900,213
|
|
20230712,141900,3586241100,30950,30850,30950,30850,962
|
|
20230712,141800,3556517600,30850,30900,30900,30850,139
|
|
20230712,141700,3552229050,30850,30900,30900,30850,109
|
|
20230712,141600,3548865750,30850,30850,30900,30850,352
|
|
20230712,141500,3538001900,30850,30900,30900,30850,2022
|
|
20230712,141400,3475583450,30900,30950,30950,30900,168
|
|
20230712,141300,3470392150,30900,30950,30950,30900,350
|
|
20230712,141200,3459569100,30900,30900,30950,30900,136
|
|
20230712,141100,3455366600,30900,30900,30950,30900,278
|
|
20230712,141000,3446773200,30900,30900,30900,30900,13
|
|
20230712,140900,3446371500,30900,30950,31000,30900,2564
|
|
20230712,140800,3366931900,30950,30950,30950,30950,120
|
|
20230712,140700,3363217900,30950,30900,31000,30900,415
|
|
20230712,140600,3350373300,30950,31000,31000,30900,322
|
|
20230712,140500,3340409050,30900,31000,31050,30900,2516
|
|
20230712,140400,3262390700,31000,31000,31000,31000,315
|
|
20230712,140300,3252625700,31000,31000,31000,30950,383
|
|
20230712,140200,3240757350,31000,30950,31000,30950,531
|
|
20230712,140100,3224297900,30950,31000,31000,30950,691
|
|
20230712,140000,3202879800,31000,31000,31050,31000,78
|
|
20230712,135900,3200461550,31050,31050,31050,31000,1536
|
|
20230712,135800,3152819050,31000,30950,31000,30950,224
|
|
20230712,135700,3145877100,31000,30950,31000,30950,720
|
|
20230712,135600,3123564000,30950,30950,30950,30950,165
|
|
20230712,135500,3118457250,30950,30950,30950,30950,72
|
|
20230712,135400,3116228850,30950,30950,31000,30950,311
|
|
20230712,135300,3106601700,30950,30900,30950,30900,41
|
|
20230712,135200,3105334750,30900,30900,30900,30850,468
|
|
20230712,135100,3090874050,30900,30900,30900,30850,210
|
|
20230712,135000,3084386850,30900,30900,30900,30900,124
|
|
20230712,134900,3080555250,30900,30900,30900,30900,569
|
|
20230712,134800,3062973150,30900,30900,30900,30900,16
|
|
20230712,134700,3062478750,30900,30850,30900,30850,265
|
|
20230712,134600,3054290950,30900,30950,30950,30850,148
|
|
20230712,134500,3049717950,30950,31000,31050,30900,5002
|
|
20230712,134400,2895110200,31050,31000,31050,31000,83
|
|
20230712,134300,2892537050,31000,30950,31000,30950,853
|
|
20230712,134200,2866111650,30950,30950,30950,30950,45
|
|
20230712,134100,2864718900,30950,31000,31000,30950,14
|
|
20230712,134000,2864285550,30950,30950,30950,30950,82
|
|
20230712,133900,2861747650,30950,30950,31000,30950,153
|
|
20230712,133800,2857007300,30950,31000,31000,30950,662
|
|
20230712,133700,2836505300,31000,31000,31000,31000,28
|
|
20230712,133600,2835637300,31000,31000,31000,31000,40
|
|
20230712,133500,2834397300,31050,31000,31050,31000,17
|
|
20230712,133400,2833870000,31000,30950,31000,30950,969
|
|
20230712,133300,2803831250,30950,30950,30950,30950,63
|
|
20230712,133200,2801881400,31000,31000,31000,30950,61
|
|
20230712,133100,2799993050,31000,31000,31000,31000,0
|
|
20230712,133000,2799993050,31000,30950,31000,30950,98
|
|
20230712,132900,2796958050,30950,30950,30950,30950,59
|
|
20230712,132800,2795132000,30950,30950,30950,30950,89
|
|
20230712,132700,2792377450,30950,30950,30950,30950,10
|
|
20230712,132600,2792067950,30950,30950,31000,30950,154
|
|
20230712,132500,2787299150,30950,31000,31000,30950,252
|
|
20230712,132400,2779498750,30950,30950,30950,30950,0
|
|
20230712,132300,2779498750,30950,31000,31000,30950,153
|
|
20230712,132200,2774758400,30950,30950,30950,30950,240
|
|
20230712,132100,2767330400,30950,30950,30950,30950,770
|
|
20230712,132000,2743498900,30950,31000,31000,30950,301
|
|
20230712,131900,2734182900,30950,31000,31000,30950,276
|
|
20230712,131800,2725630600,31000,31000,31000,30950,1671
|
|
20230712,131700,2673831600,31000,31050,31050,31000,1196
|
|
20230712,131600,2636696800,31050,31050,31050,31050,19
|
|
20230712,131500,2636106850,31100,31100,31100,31100,186
|
|
20230712,131400,2630322250,31050,31150,31150,31050,14
|
|
20230712,131300,2629887450,31100,31150,31150,31100,776
|
|
20230712,131200,2605728700,31100,31100,31100,31100,54
|
|
20230712,131100,2604049300,31100,31100,31100,31100,40
|
|
20230712,131000,2602805300,31100,31100,31150,31100,153
|
|
20230712,130900,2598042000,31100,31100,31100,31100,0
|
|
20230712,130800,2598042000,31100,31100,31100,31100,44
|
|
20230712,130700,2596673600,31100,31100,31150,31100,60
|
|
20230712,130600,2594807100,31150,31100,31150,31100,91
|
|
20230712,130500,2591974450,31100,31150,31150,31100,124
|
|
20230712,130400,2588112500,31150,31150,31150,31100,240
|
|
20230712,130300,2580638500,31100,31250,31250,31100,1226
|
|
20230712,130200,2542428450,31250,31250,31250,31250,0
|
|
20230712,130100,2542428450,31250,31250,31250,31250,53
|
|
20230712,130000,2540772200,31250,31250,31250,31250,77
|
|
20230712,125900,2538365950,31250,31250,31250,31250,4
|
|
20230712,125800,2538240950,31250,31250,31250,31250,9
|
|
20230712,125700,2537959700,31250,31250,31250,31250,17
|
|
20230712,125600,2537428450,31200,31200,31200,31200,13
|
|
20230712,125500,2537022850,31200,31200,31200,31200,0
|
|
20230712,125400,2537022850,31200,31250,31250,31200,325
|
|
20230712,125300,2526872500,31250,31250,31250,31250,0
|
|
20230712,125200,2526872500,31250,31250,31250,31250,13
|
|
20230712,125100,2526466250,31300,31250,31300,31250,376
|
|
20230712,125000,2514707250,31250,31300,31300,31250,319
|
|
20230712,124900,2504723000,31350,31350,31350,31350,1
|
|
20230712,124800,2504691650,31300,31300,31300,31300,0
|
|
20230712,124700,2504691650,31300,31300,31300,31300,13
|
|
20230712,124600,2504284750,31300,31300,31300,31300,0
|
|
20230712,124500,2504284750,31300,31300,31300,31300,14
|
|
20230712,124400,2503846550,31300,31300,31300,31300,0
|
|
20230712,124300,2503846550,31300,31300,31300,31300,13
|
|
20230712,124200,2503439650,31350,31350,31350,31350,40
|
|
20230712,124100,2502185650,31300,31300,31300,31300,13
|
|
20230712,124000,2501778750,31350,31300,31350,31300,105
|
|
20230712,123900,2498492000,31300,31300,31300,31300,4
|
|
20230712,123800,2498366800,31300,31350,31350,31300,12
|
|
20230712,123700,2497991150,31300,31300,31300,31300,0
|
|
20230712,123600,2497991150,31300,31300,31350,31300,215
|
|
20230712,123500,2491261400,31250,31250,31250,31250,1
|
|
20230712,123400,2491230150,31250,31250,31250,31250,13
|
|
20230712,123300,2490823900,31250,31250,31250,31250,0
|
|
20230712,123200,2490823900,31250,31250,31300,31250,15
|
|
20230712,123100,2490355050,31300,31300,31300,31300,0
|
|
20230712,123000,2490355050,31300,31300,31300,31300,27
|
|
20230712,122900,2489509950,31400,31350,31400,31300,572
|
|
20230712,122800,2471560500,31300,31300,31300,31300,23
|
|
20230712,122700,2470840600,31250,31300,31300,31250,205
|
|
20230712,122600,2464424300,31250,31250,31250,31250,5
|
|
20230712,122500,2464268050,31250,31200,31250,31200,229
|
|
20230712,122400,2457112550,31250,31250,31250,31250,5
|
|
20230712,122300,2456956300,31200,31200,31200,31200,13
|
|
20230712,122200,2456550700,31200,31200,31200,31200,1
|
|
20230712,122100,2456519500,31200,31200,31200,31200,70
|
|
20230712,122000,2454335500,31200,31200,31200,31200,109
|
|
20230712,121900,2450934700,31200,31200,31200,31200,0
|
|
20230712,121800,2450934700,31200,31200,31200,31200,14
|
|
20230712,121700,2450497900,31200,31200,31200,31200,0
|
|
20230712,121600,2450497900,31200,31200,31200,31200,13
|
|
20230712,121500,2450092300,31200,31200,31200,31200,3
|
|
20230712,121400,2449998700,31200,31200,31200,31200,13
|
|
20230712,121300,2449593100,31200,31200,31200,31200,0
|
|
20230712,121200,2449593100,31200,31200,31200,31200,115
|
|
20230712,121100,2446005100,31200,31200,31200,31200,10
|
|
20230712,121000,2445693100,31200,31200,31200,31200,0
|
|
20230712,120900,2445693100,31200,31200,31200,31200,113
|
|
20230712,120800,2442167500,31200,31200,31200,31200,0
|
|
20230712,120700,2442167500,31200,31250,31250,31200,15
|
|
20230712,120600,2441699400,31250,31250,31250,31250,231
|
|
20230712,120500,2434480650,31250,31250,31250,31250,13
|
|
20230712,120400,2434074400,31250,31250,31250,31250,63
|
|
20230712,120300,2432105650,31250,31250,31250,31250,27
|
|
20230712,120200,2431261900,31250,31250,31250,31250,15
|
|
20230712,120100,2430793150,31250,31250,31250,31250,5
|
|
20230712,120000,2430636900,31250,31300,31300,31250,57
|
|
20230712,115900,2428853250,31300,31300,31300,31300,20
|
|
20230712,115800,2428227250,31250,31250,31250,31250,18
|
|
20230712,115700,2427664750,31250,31250,31250,31250,21
|
|
20230712,115600,2427008500,31250,31300,31300,31250,936
|
|
20230712,115500,2397753400,31300,31250,31300,31250,145
|
|
20230712,115400,2393219950,31250,31250,31250,31250,13
|
|
20230712,115300,2392813700,31250,31250,31250,31250,29
|
|
20230712,115200,2391907450,31200,31200,31200,31200,4
|
|
20230712,115100,2391782650,31200,31200,31200,31200,19
|
|
20230712,115000,2391189850,31200,31250,31250,31200,53
|
|
20230712,114900,2389536100,31250,31200,31250,31200,12
|
|
20230712,114800,2389161200,31250,31250,31250,31250,0
|
|
20230712,114700,2389161200,31250,31250,31250,31250,13
|
|
20230712,114600,2388754950,31250,31250,31250,31250,2
|
|
20230712,114500,2388692450,31250,31250,31250,31250,13
|
|
20230712,114400,2388286200,31250,31300,31300,31250,8
|
|
20230712,114300,2388036000,31250,31200,31250,31200,83
|
|
20230712,114200,2385442500,31250,31250,31250,31250,1
|
|
20230712,114100,2385411250,31300,31250,31300,31200,130
|
|
20230712,114000,2381348750,31200,31200,31200,31200,13
|
|
20230712,113900,2380943150,31200,31200,31200,31200,0
|
|
20230712,113800,2380943150,31200,31250,31250,31200,119
|
|
20230712,113700,2377225100,31250,31200,31250,31200,295
|
|
20230712,113600,2368006400,31250,31200,31250,31200,109
|
|
20230712,113500,2364600600,31200,31200,31200,31200,50
|
|
20230712,113400,2363040600,31200,31200,31200,31200,4
|
|
20230712,113300,2362915800,31200,31200,31200,31200,33
|
|
20230712,113200,2361886200,31200,31200,31200,31200,1
|
|
20230712,113100,2361855000,31200,31200,31200,31200,13
|
|
20230712,113000,2361449400,31200,31200,31200,31200,0
|
|
20230712,112900,2361449400,31200,31200,31200,31200,13
|
|
20230712,112800,2361043800,31250,31250,31250,31250,10
|
|
20230712,112700,2360731300,31200,31200,31200,31200,13
|
|
20230712,112600,2360325700,31200,31200,31200,31200,227
|
|
20230712,112500,2353243300,31150,31150,31150,31150,235
|
|
20230712,112400,2345923050,31200,31200,31200,31150,14
|
|
20230712,112300,2345486700,31150,31150,31150,31150,4
|
|
20230712,112200,2345362100,31150,31200,31200,31150,250
|
|
20230712,112100,2337573800,31150,31150,31150,31150,20
|
|
20230712,112000,2336950800,31150,31200,31200,31150,213
|
|
20230712,111900,2330310850,31200,31200,31200,31200,2
|
|
20230712,111800,2330248450,31200,31200,31200,31200,117
|
|
20230712,111700,2326598050,31200,31200,31200,31200,5
|
|
20230712,111600,2326442050,31200,31200,31200,31200,104
|
|
20230712,111500,2323197250,31200,31200,31200,31200,3
|
|
20230712,111400,2323103650,31200,31200,31200,31200,6
|
|
20230712,111300,2322916450,31200,31200,31250,31200,1160
|
|
20230712,111200,2286724350,31250,31250,31250,31250,0
|
|
20230712,111100,2286724350,31250,31250,31250,31250,78
|
|
20230712,111000,2284286850,31300,31300,31300,31300,11
|
|
20230712,110900,2283942550,31250,31350,31350,31250,8
|
|
20230712,110800,2283692300,31300,31350,31350,31300,15
|
|
20230712,110700,2283222650,31350,31300,31350,31300,1842
|
|
20230712,110600,2225567900,31350,31350,31350,31300,548
|
|
20230712,110500,2208389500,31350,31350,31350,31350,4
|
|
20230712,110400,2208264100,31350,31400,31450,31300,110
|
|
20230712,110300,2204819500,31400,31400,31400,31350,4
|
|
20230712,110200,2204693950,31350,31400,31400,31350,29
|
|
20230712,110100,2203784650,31400,31400,31400,31400,405
|
|
20230712,110000,2191067650,31500,31450,31500,31400,31
|
|
20230712,105900,2190094100,31450,31450,31450,31450,110
|
|
20230712,105800,2186634600,31500,31400,31500,31400,1023
|
|
20230712,105700,2154432900,31450,31450,31450,31400,121
|
|
20230712,105600,2150631350,31450,31400,31450,31350,562
|
|
20230712,105500,2132984700,31400,31250,31400,31250,674
|
|
20230712,105400,2111861650,31250,31250,31250,31250,0
|
|
20230712,105300,2111861650,31250,31250,31250,31250,497
|
|
20230712,105200,2096330400,31300,31300,31300,31300,11
|
|
20230712,105100,2095986100,31200,31300,31300,31200,167
|
|
20230712,105000,2090774450,31350,31250,31350,31150,933
|
|
20230712,104900,2061590300,31300,31250,31300,31250,20
|
|
20230712,104800,2060965150,31250,31150,31250,31150,2210
|
|
20230712,104700,1992020700,31150,31100,31150,31100,8
|
|
20230712,104600,1991771700,31150,31150,31150,31100,11
|
|
20230712,104500,1991429500,31100,31100,31100,31100,24
|
|
20230712,104400,1990683100,31100,31100,31100,31100,8
|
|
20230712,104300,1990434300,31150,31000,31150,31000,1101
|
|
20230712,104200,1956226950,31000,31150,31150,31000,525
|
|
20230712,104100,1939927850,31150,31100,31150,31100,36
|
|
20230712,104000,1938807950,31100,31150,31150,31050,19
|
|
20230712,103900,1938217000,31150,31050,31150,31050,921
|
|
20230712,103800,1909576950,31050,31000,31050,31000,20
|
|
20230712,103700,1908956150,31000,31050,31050,31000,113
|
|
20230712,103600,1905448050,31000,31000,31000,31000,4
|
|
20230712,103500,1905324050,31000,31000,31000,30950,93
|
|
20230712,103400,1902441500,31000,31000,31000,31000,210
|
|
20230712,103300,1895931500,31000,30950,31000,30950,34
|
|
20230712,103200,1894878150,31000,31000,31000,31000,10
|
|
20230712,103100,1894568150,31050,31000,31050,30950,232
|
|
20230712,103000,1887386300,31050,31050,31050,31000,122
|
|
20230712,102900,1883604000,31000,31000,31050,31000,176
|
|
20230712,102800,1878147900,31050,31050,31050,31050,30
|
|
20230712,102700,1877216400,31050,31050,31050,31050,20
|
|
20230712,102600,1876595400,31050,31000,31050,30950,700
|
|
20230712,102500,1854895500,30950,31000,31000,30950,180
|
|
20230712,102400,1849323500,31000,31000,31000,31000,2
|
|
20230712,102300,1849261500,31000,31000,31000,31000,13
|
|
20230712,102200,1848858500,31000,31000,31000,31000,0
|
|
20230712,102100,1848858500,31000,30950,31000,30900,437
|
|
20230712,102000,1835351100,31000,31000,31000,31000,14
|
|
20230712,101900,1834917100,31000,31000,31050,31000,199
|
|
20230712,101800,1828747500,30900,30900,30900,30900,515
|
|
20230712,101700,1812834000,31100,31000,31100,30900,395
|
|
20230712,101600,1800602150,31100,30950,31100,30900,311
|
|
20230712,101500,1790983400,31100,31100,31100,30950,495
|
|
20230712,101400,1775634050,30950,31150,31150,30900,351
|
|
20230712,101300,1764745100,31100,31150,31150,31100,540
|
|
20230712,101200,1747933300,31100,31100,31150,31100,1107
|
|
20230712,101100,1713477050,31100,31000,31100,30900,302
|
|
20230712,101000,1704135650,31150,31150,31150,30950,630
|
|
20230712,100900,1684533150,31100,31050,31100,30900,1297
|
|
20230712,100800,1644247750,31050,30950,31050,30850,856
|
|
20230712,100700,1617736000,31000,31000,31000,30900,533
|
|
20230712,100600,1601242450,30950,30950,30950,30900,362
|
|
20230712,100500,1590053600,30950,30950,30950,30900,1582
|
|
20230712,100400,1541168800,31000,30850,31000,30750,607
|
|
20230712,100300,1522439550,30850,30850,30850,30850,810
|
|
20230712,100200,1497451050,30700,30850,30900,30650,3580
|
|
20230712,100100,1387423050,30750,30750,30850,30750,608
|
|
20230712,100000,1368718050,30750,30850,30850,30700,5450
|
|
20230712,095900,1201132750,30950,30950,30950,30800,455
|
|
20230712,095800,1187091100,30950,30800,30950,30800,432
|
|
20230712,095700,1173773550,30800,30950,30950,30800,332
|
|
20230712,095600,1163541050,30800,31050,31100,30800,3403
|
|
20230712,095500,1058613900,30850,30950,31100,30850,501
|
|
20230712,095400,1043115700,30950,31100,31100,30900,364
|
|
20230712,095300,1031861750,31150,30900,31150,30900,1201
|
|
20230712,095200,994603050,30900,31000,31000,30900,368
|
|
20230712,095100,983225050,30950,30950,31050,30850,3346
|
|
20230712,095000,879942650,30900,30950,31050,30900,627
|
|
20230712,094900,860558450,30950,31050,31050,30900,362
|
|
20230712,094800,849357350,30950,31000,31050,30900,1312
|
|
20230712,094700,808783150,31100,31000,31100,31000,322
|
|
20230712,094600,798798950,31000,31050,31050,31000,160
|
|
20230712,094500,793835950,31150,31150,31150,31150,10
|
|
20230712,094400,793524450,31150,31100,31150,30900,1001
|
|
20230712,094300,762571400,31150,31000,31150,30900,1281
|
|
20230712,094200,722878200,30950,31100,31100,30950,1314
|
|
20230712,094100,682117550,31200,31150,31200,31050,2109
|
|
20230712,094000,616526700,31150,31200,31200,31100,1572
|
|
20230712,093900,567558800,31200,31300,31300,31200,20
|
|
20230712,093800,566934700,31150,31200,31250,31150,1023
|
|
20230712,093700,535032450,31250,31250,31250,31200,126
|
|
20230712,093600,531095000,31300,31250,31300,31250,523
|
|
20230712,093500,514751200,31250,31250,31300,31250,3
|
|
20230712,093400,514657400,31250,31300,31300,31250,7
|
|
20230712,093300,514438550,31300,31300,31300,31300,3
|
|
20230712,093200,514344650,31300,31250,31300,31200,151
|
|
20230712,093100,509627650,31150,31250,31250,31150,830
|
|
20230712,093000,483732900,31250,31300,31300,31250,47
|
|
20230712,092900,482263650,31300,31250,31300,31250,1464
|
|
20230712,092800,436513450,31300,31300,31300,31300,521
|
|
20230712,092700,420206150,31300,31250,31300,31250,34
|
|
20230712,092600,419142950,31300,31350,31350,31300,759
|
|
20230712,092500,395385450,31400,31300,31400,31300,320
|
|
20230712,092400,385356350,31300,31350,31350,31300,326
|
|
20230712,092300,375145350,31400,31350,31400,31350,91
|
|
20230712,092200,372292450,31350,31350,31350,31350,792
|
|
20230712,092100,347463250,31350,31350,31350,31350,61
|
|
20230712,092000,345550900,31350,31350,31350,31300,496
|
|
20230712,091900,330003700,31350,31400,31400,31350,1251
|
|
20230712,091800,290729300,31450,31450,31450,31450,82
|
|
20230712,091700,288150400,31450,31450,31450,31450,532
|
|
20230712,091600,271419000,31550,31550,31550,31550,51
|
|
20230712,091500,269809950,31450,31450,31450,31450,6
|
|
20230712,091400,269621250,31450,31500,31500,31450,100
|
|
20230712,091300,266475250,31550,31500,31550,31450,328
|
|
20230712,091200,256148650,31500,31500,31500,31500,200
|
|
20230712,091100,249848650,31500,31500,31500,31400,230
|
|
20230712,091000,242626350,31400,31400,31400,31350,1027
|
|
20230712,090900,210407050,31400,31450,31500,31400,243
|
|
20230712,090800,202772050,31450,31400,31450,31350,640
|
|
20230712,090700,182671950,31400,31400,31450,31400,775
|
|
20230712,090600,158333900,31450,31400,31450,31400,35
|
|
20230712,090500,157234850,31350,31350,31450,31350,267
|
|
20230712,090400,148862650,31300,31350,31350,31300,602
|
|
20230712,090300,129994950,31350,31300,31400,31300,105
|
|
20230712,090200,126704300,31400,31350,31450,31350,577
|
|
20230712,090100,108563750,31450,31450,31500,31250,468
|
|
20230712,090000,93873300,31450,31650,31650,31450,2976
|