614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191100,4625989350,31700,31700,31700,31700,3129
|
|
20230713,191000,4625989350,31700,31700,31700,31700,0
|
|
20230713,190900,4625989350,31700,31700,31700,31700,0
|
|
20230713,190800,4625989350,31700,31700,31700,31700,0
|
|
20230713,190700,4625989350,31700,31700,31700,31700,0
|
|
20230713,190600,4625989350,31700,31700,31700,31700,0
|
|
20230713,190500,4625989350,31700,31700,31700,31700,0
|
|
20230713,190400,4625989350,31700,31700,31700,31700,0
|
|
20230713,190300,4625989350,31700,31700,31700,31700,0
|
|
20230713,190200,4625989350,31700,31700,31700,31700,0
|
|
20230713,190100,4625989350,31700,31700,31700,31700,0
|
|
20230713,190000,4625989350,31700,31700,31700,31700,0
|
|
20230713,185900,4625989350,31700,31700,31700,31700,0
|
|
20230713,185800,4625989350,31700,31700,31700,31700,0
|
|
20230713,185700,4625989350,31700,31700,31700,31700,0
|
|
20230713,185600,4625989350,31700,31700,31700,31700,0
|
|
20230713,185500,4625989350,31700,31700,31700,31700,0
|
|
20230713,185400,4625989350,31700,31700,31700,31700,0
|
|
20230713,185300,4625989350,31700,31700,31700,31700,0
|
|
20230713,185200,4625989350,31700,31700,31700,31700,0
|
|
20230713,185100,4625989350,31700,31700,31700,31700,0
|
|
20230713,185000,4625989350,31700,31700,31700,31700,0
|
|
20230713,184900,4625989350,31700,31700,31700,31700,0
|
|
20230713,184800,4625989350,31700,31700,31700,31700,0
|
|
20230713,184700,4625989350,31700,31700,31700,31700,0
|
|
20230713,184600,4625989350,31700,31700,31700,31700,0
|
|
20230713,184500,4625989350,31700,31700,31700,31700,0
|
|
20230713,184400,4625989350,31700,31700,31700,31700,0
|
|
20230713,184300,4625989350,31700,31700,31700,31700,0
|
|
20230713,184200,4625989350,31700,31700,31700,31700,0
|
|
20230713,184100,4625989350,31700,31700,31700,31700,3129
|
|
20230713,184000,4625989350,31700,31700,31700,31700,0
|
|
20230713,183900,4625989350,31700,31700,31700,31700,0
|
|
20230713,183800,4625989350,31700,31700,31700,31700,0
|
|
20230713,183700,4625989350,31700,31700,31700,31700,0
|
|
20230713,183600,4625989350,31700,31700,31700,31700,0
|
|
20230713,183500,4625989350,31700,31700,31700,31700,0
|
|
20230713,183400,4625989350,31700,31700,31700,31700,0
|
|
20230713,183300,4625989350,31700,31700,31700,31700,0
|
|
20230713,183200,4625989350,31700,31700,31700,31700,0
|
|
20230713,183100,4625989350,31700,31700,31700,31700,0
|
|
20230713,183000,4625989350,31700,31700,31700,31700,0
|
|
20230713,182900,4625989350,31700,31700,31700,31700,0
|
|
20230713,182800,4625989350,31700,31700,31700,31700,0
|
|
20230713,182700,4625989350,31700,31700,31700,31700,0
|
|
20230713,182600,4625989350,31700,31700,31700,31700,0
|
|
20230713,182500,4625989350,31700,31700,31700,31700,0
|
|
20230713,182400,4625989350,31700,31700,31700,31700,0
|
|
20230713,182300,4625989350,31700,31700,31700,31700,0
|
|
20230713,182200,4625989350,31700,31700,31700,31700,0
|
|
20230713,182100,4625989350,31700,31700,31700,31700,0
|
|
20230713,182000,4625989350,31700,31700,31700,31700,0
|
|
20230713,181900,4625989350,31700,31700,31700,31700,0
|
|
20230713,181800,4625989350,31700,31700,31700,31700,0
|
|
20230713,181700,4625989350,31700,31700,31700,31700,0
|
|
20230713,181600,4625989350,31700,31700,31700,31700,0
|
|
20230713,181500,4625989350,31700,31700,31700,31700,0
|
|
20230713,181400,4625989350,31700,31700,31700,31700,0
|
|
20230713,181300,4625989350,31700,31700,31700,31700,0
|
|
20230713,181200,4625989350,31700,31700,31700,31700,0
|
|
20230713,181100,4625989350,31700,31700,31700,31700,3129
|
|
20230713,181000,4625989350,31700,31700,31700,31700,0
|
|
20230713,180900,4625989350,31700,31700,31700,31700,0
|
|
20230713,180800,4625989350,31700,31700,31700,31700,0
|
|
20230713,180700,4625989350,31700,31700,31700,31700,0
|
|
20230713,180600,4625989350,31700,31700,31700,31700,0
|
|
20230713,180500,4625989350,31700,31700,31700,31700,0
|
|
20230713,180400,4625989350,31700,31700,31700,31700,0
|
|
20230713,180300,4625989350,31700,31700,31700,31700,0
|
|
20230713,180200,4625989350,31700,31700,31700,31700,0
|
|
20230713,180100,4625989350,31700,31700,31700,31700,0
|
|
20230713,180000,4625989350,31700,31700,31700,31700,0
|
|
20230713,175900,4625989350,31700,31700,31700,31700,0
|
|
20230713,175800,4625989350,31700,31700,31700,31700,0
|
|
20230713,175700,4625989350,31700,31700,31700,31700,0
|
|
20230713,175600,4625989350,31700,31700,31700,31700,0
|
|
20230713,175500,4625989350,31700,31700,31700,31700,0
|
|
20230713,175400,4625989350,31700,31700,31700,31700,0
|
|
20230713,175300,4625989350,31700,31700,31700,31700,0
|
|
20230713,175200,4625989350,31700,31700,31700,31700,0
|
|
20230713,175100,4625989350,31700,31700,31700,31700,0
|
|
20230713,175000,4625989350,31700,31700,31700,31700,0
|
|
20230713,174900,4625989350,31700,31700,31700,31700,0
|
|
20230713,174800,4625989350,31700,31700,31700,31700,0
|
|
20230713,174700,4625989350,31700,31700,31700,31700,0
|
|
20230713,174600,4625989350,31700,31700,31700,31700,0
|
|
20230713,174500,4625989350,31700,31700,31700,31700,0
|
|
20230713,174400,4625989350,31700,31700,31700,31700,0
|
|
20230713,174300,4625989350,31700,31700,31700,31700,0
|
|
20230713,174200,4625989350,31700,31700,31700,31700,0
|
|
20230713,174100,4625989350,31700,31700,31700,31700,3129
|
|
20230713,174000,4625989350,31700,31700,31700,31700,0
|
|
20230713,173900,4625989350,31700,31700,31700,31700,0
|
|
20230713,173800,4625989350,31700,31700,31700,31700,0
|
|
20230713,173700,4625989350,31700,31700,31700,31700,0
|
|
20230713,173600,4625989350,31700,31700,31700,31700,0
|
|
20230713,173500,4625989350,31700,31700,31700,31700,0
|
|
20230713,173400,4625989350,31700,31700,31700,31700,0
|
|
20230713,173300,4625989350,31700,31700,31700,31700,0
|
|
20230713,173200,4625989350,31700,31700,31700,31700,0
|
|
20230713,173100,4625989350,31700,31700,31700,31700,0
|
|
20230713,173000,4625989350,31700,31700,31700,31700,0
|
|
20230713,172900,4625989350,31700,31700,31700,31700,0
|
|
20230713,172800,4625989350,31700,31700,31700,31700,0
|
|
20230713,172700,4625989350,31700,31700,31700,31700,0
|
|
20230713,172600,4625989350,31700,31700,31700,31700,0
|
|
20230713,172500,4625989350,31700,31700,31700,31700,0
|
|
20230713,172400,4625989350,31700,31700,31700,31700,0
|
|
20230713,172300,4625989350,31700,31700,31700,31700,0
|
|
20230713,172200,4625989350,31700,31700,31700,31700,0
|
|
20230713,172100,4625989350,31700,31700,31700,31700,0
|
|
20230713,172000,4625989350,31700,31700,31700,31700,0
|
|
20230713,171900,4625989350,31700,31700,31700,31700,0
|
|
20230713,171800,4625989350,31700,31700,31700,31700,0
|
|
20230713,171700,4625989350,31700,31700,31700,31700,0
|
|
20230713,171600,4625989350,31700,31700,31700,31700,0
|
|
20230713,171500,4625989350,31700,31700,31700,31700,0
|
|
20230713,171400,4625989350,31700,31700,31700,31700,0
|
|
20230713,171300,4625989350,31700,31700,31700,31700,0
|
|
20230713,171200,4625989350,31700,31700,31700,31700,0
|
|
20230713,171100,4625989350,31700,31700,31700,31700,3129
|
|
20230713,171000,4625989350,31700,31700,31700,31700,0
|
|
20230713,170900,4625989350,31700,31700,31700,31700,0
|
|
20230713,170800,4625989350,31700,31700,31700,31700,0
|
|
20230713,170700,4625989350,31700,31700,31700,31700,0
|
|
20230713,170600,4625989350,31700,31700,31700,31700,0
|
|
20230713,170500,4625989350,31700,31700,31700,31700,0
|
|
20230713,170400,4625989350,31700,31700,31700,31700,0
|
|
20230713,170300,4625989350,31700,31700,31700,31700,0
|
|
20230713,170200,4625989350,31700,31700,31700,31700,0
|
|
20230713,170100,4625989350,31700,31700,31700,31700,0
|
|
20230713,170000,4625989350,31700,31700,31700,31700,0
|
|
20230713,165900,4625989350,31700,31700,31700,31700,0
|
|
20230713,165800,4625989350,31700,31700,31700,31700,0
|
|
20230713,165700,4625989350,31700,31700,31700,31700,0
|
|
20230713,165600,4625989350,31700,31700,31700,31700,0
|
|
20230713,165500,4625989350,31700,31700,31700,31700,0
|
|
20230713,165400,4625989350,31700,31700,31700,31700,0
|
|
20230713,165300,4625989350,31700,31700,31700,31700,0
|
|
20230713,165200,4625989350,31700,31700,31700,31700,0
|
|
20230713,165100,4625989350,31700,31700,31700,31700,0
|
|
20230713,165000,4625989350,31700,31700,31700,31700,0
|
|
20230713,164900,4625989350,31700,31700,31700,31700,0
|
|
20230713,164800,4625989350,31700,31700,31700,31700,0
|
|
20230713,164700,4625989350,31700,31700,31700,31700,0
|
|
20230713,164600,4625989350,31700,31700,31700,31700,0
|
|
20230713,164500,4625989350,31700,31700,31700,31700,0
|
|
20230713,164400,4625989350,31700,31700,31700,31700,0
|
|
20230713,164300,4625989350,31700,31700,31700,31700,0
|
|
20230713,164200,4625989350,31700,31700,31700,31700,0
|
|
20230713,164100,4625989350,31700,31700,31700,31700,3129
|
|
20230713,164000,4625989350,31700,31700,31700,31700,0
|
|
20230713,163900,4625989350,31700,31700,31700,31700,0
|
|
20230713,163800,4625989350,31700,31700,31700,31700,0
|
|
20230713,163700,4625989350,31700,31700,31700,31700,0
|
|
20230713,163600,4625989350,31700,31700,31700,31700,0
|
|
20230713,163500,4625989350,31700,31700,31700,31700,0
|
|
20230713,163400,4625989350,31700,31700,31700,31700,0
|
|
20230713,163300,4625989350,31700,31700,31700,31700,0
|
|
20230713,163200,4625989350,31700,31700,31700,31700,0
|
|
20230713,163100,4625989350,31700,31700,31700,31700,0
|
|
20230713,163000,4625989350,31700,31700,31700,31700,0
|
|
20230713,162900,4625989350,31700,31700,31700,31700,0
|
|
20230713,162800,4625989350,31700,31700,31700,31700,0
|
|
20230713,162700,4625989350,31700,31700,31700,31700,0
|
|
20230713,162600,4625989350,31700,31700,31700,31700,0
|
|
20230713,162500,4625989350,31700,31700,31700,31700,0
|
|
20230713,162400,4625989350,31700,31700,31700,31700,0
|
|
20230713,162300,4625989350,31700,31700,31700,31700,0
|
|
20230713,162200,4625989350,31700,31700,31700,31700,0
|
|
20230713,162100,4625989350,31700,31700,31700,31700,0
|
|
20230713,162000,4625989350,31700,31700,31700,31700,0
|
|
20230713,161900,4625989350,31700,31700,31700,31700,0
|
|
20230713,161800,4625989350,31700,31700,31700,31700,0
|
|
20230713,161700,4625989350,31700,31700,31700,31700,0
|
|
20230713,161600,4625989350,31700,31700,31700,31700,0
|
|
20230713,161500,4625989350,31700,31700,31700,31700,0
|
|
20230713,161400,4625989350,31700,31700,31700,31700,0
|
|
20230713,161300,4625989350,31700,31700,31700,31700,0
|
|
20230713,161200,4625989350,31700,31700,31700,31700,0
|
|
20230713,161100,4625989350,31700,31700,31700,31700,3129
|
|
20230713,161000,4625989350,31700,31700,31700,31700,0
|
|
20230713,160900,4625989350,31700,31700,31700,31700,0
|
|
20230713,160800,4625989350,31700,31700,31700,31700,0
|
|
20230713,160700,4625989350,31700,31700,31700,31700,0
|
|
20230713,160600,4625989350,31700,31700,31700,31700,0
|
|
20230713,160500,4625989350,31700,31700,31700,31700,0
|
|
20230713,160400,4625989350,31700,31700,31700,31700,0
|
|
20230713,160300,4625989350,31700,31700,31700,31700,0
|
|
20230713,160200,4625989350,31700,31700,31700,31700,0
|
|
20230713,160100,4625989350,31700,31700,31700,31700,0
|
|
20230713,160000,4625989350,31700,31700,31700,31700,0
|
|
20230713,155900,4625989350,31700,31700,31700,31700,0
|
|
20230713,155800,4625989350,31700,31700,31700,31700,0
|
|
20230713,155700,4625989350,31700,31700,31700,31700,0
|
|
20230713,155600,4625989350,31700,31700,31700,31700,0
|
|
20230713,155500,4625989350,31700,31700,31700,31700,0
|
|
20230713,155400,4625989350,31700,31700,31700,31700,0
|
|
20230713,155300,4625989350,31700,31700,31700,31700,0
|
|
20230713,155200,4625989350,31700,31700,31700,31700,0
|
|
20230713,155100,4625989350,31700,31700,31700,31700,0
|
|
20230713,155000,4625989350,31700,31700,31700,31700,0
|
|
20230713,154900,4625989350,31700,31700,31700,31700,0
|
|
20230713,154800,4625989350,31700,31700,31700,31700,0
|
|
20230713,154700,4625989350,31700,31700,31700,31700,0
|
|
20230713,154600,4625989350,31700,31700,31700,31700,0
|
|
20230713,154500,4625989350,31700,31700,31700,31700,0
|
|
20230713,154400,4625989350,31700,31700,31700,31700,0
|
|
20230713,154300,4625989350,31700,31700,31700,31700,0
|
|
20230713,154200,4625989350,31700,31700,31700,31700,0
|
|
20230713,154100,4625989350,31700,31700,31700,31700,3129
|
|
20230713,154000,4625989350,31700,31700,31700,31700,0
|
|
20230713,153900,4625989350,31700,31700,31700,31700,0
|
|
20230713,153800,4625989350,31700,31700,31700,31700,0
|
|
20230713,153700,4625989350,31700,31700,31700,31700,0
|
|
20230713,153600,4625989350,31700,31700,31700,31700,0
|
|
20230713,153500,4625989350,31700,31700,31700,31700,0
|
|
20230713,153400,4625989350,31700,31700,31700,31700,0
|
|
20230713,153300,4625989350,31700,31700,31700,31700,0
|
|
20230713,153200,4625989350,31700,31700,31700,31700,0
|
|
20230713,153100,4625989350,31700,31700,31700,31700,0
|
|
20230713,153000,4625989350,31700,31700,31700,31700,3129
|
|
20230713,152900,4526800050,31700,31700,31700,31700,0
|
|
20230713,152800,4526800050,31700,31700,31700,31700,0
|
|
20230713,152700,4526800050,31700,31700,31700,31700,0
|
|
20230713,152600,4526800050,31700,31700,31700,31700,0
|
|
20230713,152500,4526800050,31700,31700,31700,31700,0
|
|
20230713,152400,4526800050,31700,31700,31700,31700,0
|
|
20230713,152300,4526800050,31700,31700,31700,31700,0
|
|
20230713,152200,4526800050,31700,31700,31700,31700,0
|
|
20230713,152100,4526800050,31700,31700,31700,31700,0
|
|
20230713,152000,4526800050,31700,31700,31700,31700,0
|
|
20230713,151900,4526800050,31700,31700,31700,31650,205
|
|
20230713,151800,4520307050,31700,31650,31700,31650,98
|
|
20230713,151700,4517205300,31700,31700,31700,31650,216
|
|
20230713,151600,4510358600,31650,31650,31650,31650,267
|
|
20230713,151500,4501908050,31700,31700,31700,31650,60
|
|
20230713,151400,4500006350,31700,31700,31700,31700,101
|
|
20230713,151300,4496804650,31700,31700,31700,31700,27
|
|
20230713,151200,4495948750,31700,31650,31700,31650,29
|
|
20230713,151100,4495029500,31700,31700,31700,31700,116
|
|
20230713,151000,4491352300,31700,31700,31700,31650,90
|
|
20230713,150900,4488501000,31750,31700,31750,31700,37
|
|
20230713,150800,4487326650,31750,31700,31750,31700,54
|
|
20230713,150700,4485613700,31700,31700,31700,31700,574
|
|
20230713,150600,4467417900,31750,31700,31750,31700,46
|
|
20230713,150500,4465958350,31700,31700,31700,31700,65
|
|
20230713,150400,4463897850,31700,31700,31750,31700,499
|
|
20230713,150300,4448075250,31700,31700,31700,31700,0
|
|
20230713,150200,4448075250,31700,31750,31750,31700,86
|
|
20230713,150100,4445346450,31800,31650,31800,31650,201
|
|
20230713,150000,4438966050,31700,31700,31750,31700,658
|
|
20230713,145900,4418106550,31700,31750,31750,31700,318
|
|
20230713,145800,4408016850,31750,31750,31750,31700,819
|
|
20230713,145700,4382033600,31800,31700,31800,31700,1273
|
|
20230713,145600,4341633850,31750,31750,31750,31700,226
|
|
20230713,145500,4334462350,31750,31750,31750,31700,950
|
|
20230713,145400,4304312400,31750,31750,31750,31750,50
|
|
20230713,145300,4302724900,31750,31800,31850,31750,1268
|
|
20230713,145200,4262431950,31850,31850,31850,31800,552
|
|
20230713,145100,4244855750,31850,31850,31850,31800,85
|
|
20230713,145000,4242150850,31850,31850,31850,31800,195
|
|
20230713,144900,4235940850,31850,31800,31850,31800,583
|
|
20230713,144800,4217375200,31800,31850,31850,31800,222
|
|
20230713,144700,4210305450,31800,31800,31800,31800,24
|
|
20230713,144600,4209542250,31850,31850,31850,31850,1809
|
|
20230713,144500,4151925600,31800,31750,31850,31750,358
|
|
20230713,144400,4140551700,31800,31800,31800,31800,57
|
|
20230713,144300,4138739100,31800,31750,31800,31750,224
|
|
20230713,144200,4131625900,31800,31850,31850,31800,282
|
|
20230713,144100,4122658150,31850,31750,31850,31750,1011
|
|
20230713,144000,4090507400,31750,31750,31800,31750,290
|
|
20230713,143900,4081290700,31750,31700,31800,31700,2223
|
|
20230713,143800,4010792000,31650,31650,31650,31650,1743
|
|
20230713,143700,3955626050,31650,31650,31700,31650,436
|
|
20230713,143600,3941824900,31650,31650,31650,31650,32
|
|
20230713,143500,3940812100,31650,31650,31700,31650,144
|
|
20230713,143400,3936252000,31650,31650,31650,31650,51
|
|
20230713,143300,3934637850,31700,31650,31700,31650,348
|
|
20230713,143200,3923610200,31650,31650,31700,31650,87
|
|
20230713,143100,3920855050,31650,31650,31700,31650,124
|
|
20230713,143000,3916929150,31650,31750,31750,31650,1127
|
|
20230713,142900,3881248000,31750,31750,31750,31700,908
|
|
20230713,142800,3852446950,31750,31700,31750,31700,37
|
|
20230713,142700,3851272450,31700,31750,31750,31700,89
|
|
20230713,142600,3848449800,31750,31750,31750,31700,265
|
|
20230713,142500,3840039250,31700,31750,31750,31700,25
|
|
20230713,142400,3839245700,31750,31750,31750,31750,37
|
|
20230713,142300,3838070950,31750,31700,31750,31650,426
|
|
20230713,142200,3824569350,31700,31700,31700,31700,0
|
|
20230713,142100,3824569350,31700,31700,31700,31700,39
|
|
20230713,142000,3823333050,31700,31650,31700,31650,199
|
|
20230713,141900,3817027100,31700,31700,31700,31650,120
|
|
20230713,141800,3813225450,31700,31650,31700,31650,89
|
|
20230713,141700,3810406600,31700,31700,31700,31700,121
|
|
20230713,141600,3806570900,31650,31650,31650,31650,45
|
|
20230713,141500,3805146650,31700,31700,31700,31700,44
|
|
20230713,141400,3803751850,31650,31750,31750,31650,588
|
|
20230713,141300,3785116650,31750,31750,31750,31700,182
|
|
20230713,141200,3779338250,31750,31750,31750,31750,40
|
|
20230713,141100,3778068250,31750,31750,31750,31750,0
|
|
20230713,141000,3778068250,31750,31750,31750,31750,37
|
|
20230713,140900,3776893500,31700,31700,31700,31700,100
|
|
20230713,140800,3773723500,31750,31750,31750,31750,46
|
|
20230713,140700,3772263000,31750,31750,31750,31750,194
|
|
20230713,140600,3766103500,31750,31750,31750,31750,77
|
|
20230713,140500,3763658750,31750,31700,31750,31700,126
|
|
20230713,140400,3759663450,31700,31650,31700,31650,563
|
|
20230713,140300,3741818650,31650,31700,31700,31650,59
|
|
20230713,140200,3739948850,31700,31700,31700,31700,43
|
|
20230713,140100,3738585750,31700,31650,31800,31650,10064
|
|
20230713,140000,3418833650,31650,31550,31700,31550,2169
|
|
20230713,135900,3350296550,31600,31550,31600,31550,100
|
|
20230713,135800,3347140500,31600,31600,31600,31600,56
|
|
20230713,135700,3345370900,31600,31600,31600,31600,9
|
|
20230713,135600,3345086500,31600,31650,31650,31600,440
|
|
20230713,135500,3331181300,31600,31600,31600,31600,346
|
|
20230713,135400,3320247700,31650,31650,31650,31600,696
|
|
20230713,135300,3298221650,31650,31600,31650,31600,315
|
|
20230713,135200,3288260750,31650,31600,31650,31600,145
|
|
20230713,135100,3283678150,31600,31600,31600,31600,42
|
|
20230713,135000,3282350950,31650,31600,31650,31600,50
|
|
20230713,134900,3280769700,31550,31650,31650,31550,862
|
|
20230713,134800,3253518900,31650,31700,31700,31650,78
|
|
20230713,134700,3251048600,31700,31700,31750,31700,215
|
|
20230713,134600,3244230050,31700,31700,31700,31700,487
|
|
20230713,134500,3228792150,31700,31700,31700,31650,387
|
|
20230713,134400,3216527200,31700,31700,31700,31650,759
|
|
20230713,134300,3192467250,31650,31700,31700,31650,247
|
|
20230713,134200,3184645350,31700,31700,31750,31700,303
|
|
20230713,134100,3175039250,31750,31700,31750,31700,89
|
|
20230713,134000,3172216600,31700,31700,31750,31700,383
|
|
20230713,133900,3160067100,31700,31700,31700,31650,583
|
|
20230713,133800,3141606050,31700,31700,31700,31700,224
|
|
20230713,133700,3134505250,31700,31700,31700,31700,847
|
|
20230713,133600,3107655350,31700,31700,31700,31700,28
|
|
20230713,133500,3106767750,31650,31650,31650,31650,414
|
|
20230713,133400,3093664650,31650,31600,31650,31600,220
|
|
20230713,133300,3086709350,31600,31600,31600,31550,99
|
|
20230713,133200,3083583300,31600,31600,31600,31600,34
|
|
20230713,133100,3082508900,31550,31600,31600,31550,57
|
|
20230713,133000,3080709200,31600,31550,31600,31550,145
|
|
20230713,132900,3076133950,31600,31600,31600,31600,81
|
|
20230713,132800,3073574350,31550,31550,31550,31550,247
|
|
20230713,132700,3065781500,31550,31600,31600,31550,222
|
|
20230713,132600,3058767050,31600,31600,31600,31600,4
|
|
20230713,132500,3058640650,31600,31600,31600,31600,369
|
|
20230713,132400,3046980250,31650,31600,31650,31600,103
|
|
20230713,132300,3043724050,31600,31500,31600,31500,301
|
|
20230713,132200,3034224600,31550,31550,31550,31550,54
|
|
20230713,132100,3032520900,31550,31550,31550,31500,292
|
|
20230713,132000,3023308350,31500,31550,31550,31500,105
|
|
20230713,131900,3019997600,31500,31550,31550,31500,101
|
|
20230713,131800,3016814950,31500,31550,31550,31500,184
|
|
20230713,131700,3011010500,31550,31550,31550,31550,385
|
|
20230713,131600,2998863750,31550,31550,31550,31550,8
|
|
20230713,131500,2998611350,31550,31550,31550,31550,49
|
|
20230713,131400,2997065400,31550,31550,31600,31500,473
|
|
20230713,131300,2982136200,31550,31550,31550,31550,255
|
|
20230713,131200,2974090950,31550,31500,31550,31500,32
|
|
20230713,131100,2973082150,31500,31550,31550,31500,95
|
|
20230713,131000,2970086950,31550,31500,31550,31500,191
|
|
20230713,130900,2964069150,31500,31500,31500,31500,10
|
|
20230713,130800,2963754150,31500,31550,31550,31500,71
|
|
20230713,130700,2961514500,31600,31600,31600,31600,168
|
|
20230713,130600,2956205700,31500,31600,31600,31500,190
|
|
20230713,130500,2950213950,31650,31650,31650,31400,2554
|
|
20230713,130400,2869781900,31600,31600,31650,31550,540
|
|
20230713,130300,2852717400,31600,31600,31600,31600,1
|
|
20230713,130200,2852685800,31600,31550,31600,31550,303
|
|
20230713,130100,2843124800,31550,31550,31550,31550,169
|
|
20230713,130000,2837792850,31550,31550,31550,31550,45
|
|
20230713,125900,2836373100,31550,31550,31550,31550,0
|
|
20230713,125800,2836373100,31550,31550,31600,31550,481
|
|
20230713,125700,2821196700,31550,31550,31600,31550,73
|
|
20230713,125600,2818893450,31600,31600,31600,31600,278
|
|
20230713,125500,2810108650,31600,31600,31600,31600,27
|
|
20230713,125400,2809255450,31600,31550,31600,31550,275
|
|
20230713,125300,2800570800,31550,31550,31550,31550,51
|
|
20230713,125200,2798961750,31550,31550,31550,31550,0
|
|
20230713,125100,2798961750,31550,31550,31550,31550,369
|
|
20230713,125000,2787319800,31650,31600,31650,31600,112
|
|
20230713,124900,2783778550,31600,31600,31600,31550,45
|
|
20230713,124800,2782356800,31600,31600,31650,31600,236
|
|
20230713,124700,2774894150,31550,31600,31600,31550,62
|
|
20230713,124600,2772937450,31600,31600,31600,31550,387
|
|
20230713,124500,2760725600,31600,31650,31650,31600,473
|
|
20230713,124400,2745777300,31650,31650,31650,31650,42
|
|
20230713,124300,2744448000,31650,31650,31650,31650,5
|
|
20230713,124200,2744289750,31650,31650,31650,31650,47
|
|
20230713,124100,2742802200,31650,31650,31650,31650,168
|
|
20230713,124000,2737485000,31650,31650,31650,31650,36
|
|
20230713,123900,2736345600,31650,31650,31650,31650,51
|
|
20230713,123800,2734731450,31650,31600,31650,31600,291
|
|
20230713,123700,2725524300,31650,31650,31650,31650,43
|
|
20230713,123600,2724163350,31650,31650,31650,31650,0
|
|
20230713,123500,2724163350,31650,31650,31650,31600,168
|
|
20230713,123400,2718848500,31600,31600,31650,31600,152
|
|
20230713,123300,2714041500,31600,31600,31600,31600,129
|
|
20230713,123200,2709965100,31650,31650,31650,31650,30
|
|
20230713,123100,2709015600,31650,31600,31650,31600,87
|
|
20230713,123000,2706263800,31600,31600,31600,31600,120
|
|
20230713,122900,2702471800,31600,31600,31600,31600,168
|
|
20230713,122800,2697163000,31600,31600,31650,31600,346
|
|
20230713,122700,2686219900,31600,31600,31600,31600,42
|
|
20230713,122600,2684892700,31600,31650,31650,31600,239
|
|
20230713,122500,2677339000,31650,31700,31700,31650,757
|
|
20230713,122400,2653370450,31700,31700,31750,31700,23
|
|
20230713,122300,2652640800,31750,31750,31750,31750,18
|
|
20230713,122200,2652069300,31700,31750,31750,31700,110
|
|
20230713,122100,2648579700,31750,31750,31750,31700,187
|
|
20230713,122000,2642643950,31750,31800,31800,31700,789
|
|
20230713,121900,2617556500,31800,31750,31800,31750,241
|
|
20230713,121800,2609898650,31750,31750,31750,31750,85
|
|
20230713,121700,2607199900,31750,31750,31800,31750,567
|
|
20230713,121600,2589191300,31700,31750,31750,31700,1600
|
|
20230713,121500,2538418150,31750,31800,31800,31750,390
|
|
20230713,121400,2526020100,31800,31750,31800,31750,1428
|
|
20230713,121300,2480670850,31700,31650,31700,31650,972
|
|
20230713,121200,2449876050,31650,31650,31650,31650,290
|
|
20230713,121100,2440697550,31650,31700,31700,31650,147
|
|
20230713,121000,2436043700,31700,31700,31700,31700,293
|
|
20230713,120900,2426755600,31700,31650,31700,31650,480
|
|
20230713,120800,2411548250,31650,31600,31700,31600,3384
|
|
20230713,120700,2304468600,31600,31550,31600,31550,556
|
|
20230713,120600,2286920700,31550,31500,31550,31500,284
|
|
20230713,120500,2277962250,31500,31500,31500,31500,287
|
|
20230713,120400,2268921750,31500,31500,31500,31500,109
|
|
20230713,120300,2265488250,31500,31500,31500,31500,10
|
|
20230713,120200,2265173250,31500,31500,31500,31500,614
|
|
20230713,120100,2245832250,31500,31500,31500,31500,167
|
|
20230713,120000,2240571750,31500,31450,31500,31450,25
|
|
20230713,115900,2239784300,31450,31450,31450,31450,421
|
|
20230713,115800,2226543850,31450,31450,31450,31450,30
|
|
20230713,115700,2225600350,31450,31450,31450,31450,41
|
|
20230713,115600,2224310900,31450,31450,31450,31450,960
|
|
20230713,115500,2194118900,31450,31350,31450,31350,881
|
|
20230713,115400,2166432500,31350,31400,31400,31350,28
|
|
20230713,115300,2165553400,31350,31350,31350,31300,56
|
|
20230713,115200,2163798300,31350,31400,31400,31350,114
|
|
20230713,115100,2160222200,31400,31400,31400,31400,3
|
|
20230713,115000,2160128000,31400,31400,31400,31400,1006
|
|
20230713,114900,2128539600,31400,31400,31400,31400,30
|
|
20230713,114800,2127597600,31400,31400,31400,31400,165
|
|
20230713,114700,2122416600,31400,31400,31400,31400,0
|
|
20230713,114600,2122416600,31400,31400,31400,31350,86
|
|
20230713,114500,2119717200,31400,31400,31400,31400,11
|
|
20230713,114400,2119371800,31400,31400,31400,31400,46
|
|
20230713,114300,2117927400,31400,31400,31400,31400,89
|
|
20230713,114200,2115132800,31400,31400,31400,31400,163
|
|
20230713,114100,2110014600,31400,31350,31400,31350,290
|
|
20230713,114000,2100921750,31300,31300,31300,31300,412
|
|
20230713,113900,2088026150,31250,31250,31300,31250,75
|
|
20230713,113800,2085680200,31250,31300,31300,31250,200
|
|
20230713,113700,2079425200,31300,31300,31300,31300,37
|
|
20230713,113600,2078267100,31300,31300,31300,31300,330
|
|
20230713,113500,2067938100,31300,31200,31300,31200,545
|
|
20230713,113400,2050906650,31250,31250,31250,31250,59
|
|
20230713,113300,2049062900,31250,31200,31250,31200,97
|
|
20230713,113200,2046035600,31200,31200,31200,31200,521
|
|
20230713,113100,2029780400,31200,31250,31250,31200,59
|
|
20230713,113000,2027938450,31200,31250,31250,31200,104
|
|
20230713,112900,2024690750,31250,31250,31250,31250,17
|
|
20230713,112800,2024159500,31250,31250,31250,31250,164
|
|
20230713,112700,2019034500,31250,31200,31250,31200,52
|
|
20230713,112600,2017411000,31250,31250,31250,31250,61
|
|
20230713,112500,2015504750,31250,31250,31250,31250,54
|
|
20230713,112400,2013817250,31250,31200,31250,31200,29
|
|
20230713,112300,2012912400,31250,31150,31250,31150,62
|
|
20230713,112200,2010975000,31150,31200,31250,31150,1043
|
|
20230713,112100,1978471550,31200,31200,31250,31200,77
|
|
20230713,112000,1976068400,31200,31200,31250,31200,138
|
|
20230713,111900,1971761250,31250,31200,31250,31200,46
|
|
20230713,111800,1970324050,31150,31200,31200,31150,42
|
|
20230713,111700,1969015100,31200,31200,31250,31200,434
|
|
20230713,111600,1955473350,31250,31250,31250,31250,42
|
|
20230713,111500,1954160850,31300,31200,31300,31200,214
|
|
20230713,111400,1947474050,31200,31300,31300,31200,1561
|
|
20230713,111300,1898741800,31300,31300,31300,31300,137
|
|
20230713,111200,1894453700,31300,31300,31300,31300,10
|
|
20230713,111100,1894140700,31300,31350,31350,31300,236
|
|
20230713,111000,1886753000,31350,31400,31400,31350,70
|
|
20230713,110900,1884556850,31400,31300,31400,31300,147
|
|
20230713,110800,1879944400,31300,31350,31350,31300,488
|
|
20230713,110700,1864669750,31350,31350,31350,31350,104
|
|
20230713,110600,1861409350,31400,31350,31400,31300,222
|
|
20230713,110500,1854449950,31400,31400,31400,31400,24
|
|
20230713,110400,1853696350,31400,31300,31400,31300,54
|
|
20230713,110300,1852000900,31350,31350,31400,31350,210
|
|
20230713,110200,1845416800,31400,31400,31400,31400,214
|
|
20230713,110100,1838697200,31400,31400,31400,31350,80
|
|
20230713,110000,1836187700,31400,31400,31400,31400,114
|
|
20230713,105900,1832608100,31400,31400,31400,31400,30
|
|
20230713,105800,1831666100,31400,31400,31400,31400,40
|
|
20230713,105700,1830410100,31350,31350,31350,31350,100
|
|
20230713,105600,1827275100,31350,31400,31400,31350,214
|
|
20230713,105500,1820557000,31350,31350,31350,31350,447
|
|
20230713,105400,1806543550,31350,31350,31350,31350,50
|
|
20230713,105300,1804976050,31300,31300,31300,31300,47
|
|
20230713,105200,1803504950,31350,31350,31350,31350,59
|
|
20230713,105100,1801655300,31350,31350,31350,31300,182
|
|
20230713,105000,1795956600,31300,31350,31350,31300,23
|
|
20230713,104900,1795235700,31300,31300,31300,31300,320
|
|
20230713,104800,1785219700,31250,31250,31300,31250,70
|
|
20230713,104700,1783031250,31300,31300,31300,31300,48
|
|
20230713,104600,1781528850,31250,31300,31300,31250,60
|
|
20230713,104500,1779653000,31300,31300,31300,31300,22
|
|
20230713,104400,1778964400,31300,31300,31300,31300,58
|
|
20230713,104300,1777149000,31300,31300,31300,31300,50
|
|
20230713,104200,1775584000,31300,31250,31300,31200,868
|
|
20230713,104100,1748453000,31200,31200,31200,31200,100
|
|
20230713,104000,1745333000,31200,31250,31250,31200,105
|
|
20230713,103900,1742054300,31250,31250,31250,31250,25
|
|
20230713,103800,1741273050,31250,31250,31250,31250,90
|
|
20230713,103700,1738460550,31200,31200,31200,31200,0
|
|
20230713,103600,1738460550,31200,31250,31250,31200,203
|
|
20230713,103500,1732119300,31250,31200,31250,31200,166
|
|
20230713,103400,1726939150,31250,31250,31250,31250,89
|
|
20230713,103300,1724157900,31250,31250,31250,31200,48
|
|
20230713,103200,1722658000,31200,31250,31250,31200,287
|
|
20230713,103100,1713689300,31300,31300,31300,31300,73
|
|
20230713,103000,1711404400,31300,31300,31300,31300,0
|
|
20230713,102900,1711404400,31300,31250,31300,31250,210
|
|
20230713,102800,1704832250,31300,31350,31350,31300,143
|
|
20230713,102700,1700354850,31350,31350,31350,31350,102
|
|
20230713,102600,1697157150,31350,31350,31350,31350,32
|
|
20230713,102500,1696153950,31400,31350,31400,31350,186
|
|
20230713,102400,1690321500,31350,31400,31400,31350,179
|
|
20230713,102300,1684708150,31400,31400,31400,31400,166
|
|
20230713,102200,1679495750,31400,31350,31400,31350,7141
|
|
20230713,102100,1455466600,31300,31300,31350,31300,370
|
|
20230713,102000,1443877700,31350,31350,31350,31350,29
|
|
20230713,101900,1442968550,31350,31350,31350,31350,525
|
|
20230713,101800,1426509800,31350,31350,31350,31350,57
|
|
20230713,101700,1424722850,31350,31350,31350,31350,1000
|
|
20230713,101600,1393372850,31350,31250,31350,31250,182
|
|
20230713,101500,1387677150,31300,31350,31350,31300,172
|
|
20230713,101400,1382292900,31300,31350,31350,31300,81
|
|
20230713,101300,1379755850,31400,31400,31400,31400,44
|
|
20230713,101200,1378374250,31450,31450,31450,31450,31
|
|
20230713,101100,1377399300,31250,31400,31450,31250,704
|
|
20230713,101000,1355392200,31450,31450,31450,31450,2
|
|
20230713,100900,1355329300,31450,31250,31450,31250,176
|
|
20230713,100800,1349804000,31300,31300,31300,31300,136
|
|
20230713,100700,1345547200,31300,31300,31300,31250,623
|
|
20230713,100600,1326072300,31300,31300,31300,31300,1
|
|
20230713,100500,1326041000,31300,31300,31300,31300,319
|
|
20230713,100400,1316056300,31300,31250,31300,31250,491
|
|
20230713,100300,1300688250,31200,31250,31300,31200,466
|
|
20230713,100200,1286137100,31200,31250,31250,31200,145
|
|
20230713,100100,1281608300,31250,31250,31250,31250,40
|
|
20230713,100000,1280358300,31300,31250,31300,31250,370
|
|
20230713,095900,1268795700,31250,31350,31350,31250,627
|
|
20230713,095800,1249179950,31350,31400,31400,31300,852
|
|
20230713,095700,1222488450,31400,31450,31450,31400,4
|
|
20230713,095600,1222362800,31450,31350,31450,31350,402
|
|
20230713,095500,1209747350,31400,31400,31400,31400,51
|
|
20230713,095400,1208145950,31400,31400,31400,31400,686
|
|
20230713,095300,1186605550,31450,31450,31450,31400,95
|
|
20230713,095200,1183622450,31450,31400,31450,31400,119
|
|
20230713,095100,1179880400,31450,31450,31500,31450,166
|
|
20230713,095000,1174659650,31450,31450,31450,31450,143
|
|
20230713,094900,1170162300,31400,31400,31400,31400,8
|
|
20230713,094800,1169911100,31400,31450,31450,31400,155
|
|
20230713,094700,1165044000,31400,31450,31450,31400,48
|
|
20230713,094600,1163534450,31350,31400,31400,31350,785
|
|
20230713,094500,1138916000,31400,31450,31450,31400,41
|
|
20230713,094400,1137627800,31400,31400,31400,31400,16
|
|
20230713,094300,1137125400,31350,31400,31450,31350,154
|
|
20230713,094200,1132283400,31450,31400,31450,31400,972
|
|
20230713,094100,1101760500,31450,31450,31450,31450,42
|
|
20230713,094000,1100439600,31450,31450,31450,31450,20
|
|
20230713,093900,1099810600,31450,31500,31500,31450,68
|
|
20230713,093800,1097669250,31500,31500,31500,31500,18
|
|
20230713,093700,1097102250,31550,31550,31550,31550,0
|
|
20230713,093600,1097102250,31550,31500,31550,31450,517
|
|
20230713,093500,1080819850,31500,31450,31500,31450,333
|
|
20230713,093400,1070346900,31450,31400,31450,31400,272
|
|
20230713,093300,1061792850,31450,31450,31450,31450,160
|
|
20230713,093200,1056760850,31450,31350,31450,31350,486
|
|
20230713,093100,1041524650,31400,31500,31500,31400,1042
|
|
20230713,093000,1008771850,31500,31600,31600,31500,709
|
|
20230713,092900,986413400,31600,31600,31600,31600,1610
|
|
20230713,092800,935537400,31600,31600,31600,31600,94
|
|
20230713,092700,932567000,31550,31550,31600,31550,49
|
|
20230713,092600,931020750,31550,31500,31550,31450,4148
|
|
20230713,092500,800197250,31500,31500,31500,31450,31
|
|
20230713,092400,799221750,31500,31500,31500,31450,325
|
|
20230713,092300,788991250,31500,31600,31600,31500,2263
|
|
20230713,092200,717593950,31600,31650,31650,31600,103
|
|
20230713,092100,714336500,31650,31500,31650,31500,2223
|
|
20230713,092000,644096900,31550,31500,31550,31500,786
|
|
20230713,091900,619337650,31500,31550,31550,31500,21
|
|
20230713,091800,618676100,31550,31500,31550,31500,439
|
|
20230713,091700,604833150,31500,31550,31600,31500,824
|
|
20230713,091600,578854350,31600,31600,31650,31600,2012
|
|
20230713,091500,515225150,31600,31450,31600,31450,1983
|
|
20230713,091400,452690300,31500,31500,31500,31450,479
|
|
20230713,091300,437602350,31500,31200,31550,31200,5640
|
|
20230713,091200,260375000,31200,31200,31250,31200,722
|
|
20230713,091100,237813550,31200,31300,31300,31200,867
|
|
20230713,091000,210712850,31250,31300,31300,31250,331
|
|
20230713,090900,200352650,31250,31150,31250,31150,1084
|
|
20230713,090800,166518750,31150,31150,31150,31150,165
|
|
20230713,090700,161379000,31150,31150,31150,31100,240
|
|
20230713,090600,153912200,31150,31150,31150,31100,559
|
|
20230713,090500,136500100,31150,31150,31150,31100,802
|
|
20230713,090400,111530050,31150,31200,31200,31100,1271
|
|
20230713,090300,71962950,31150,31150,31150,31150,99
|
|
20230713,090200,68879100,31150,31150,31150,31100,1104
|
|
20230713,090100,34538150,31200,31200,31200,31100,526
|
|
20230713,090000,18138950,31200,31150,31200,31150,582
|