611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190800,7697734050,30500,30500,30500,30500,4599
|
|
20230717,190700,7697734050,30500,30500,30500,30500,0
|
|
20230717,190600,7697734050,30500,30500,30500,30500,0
|
|
20230717,190500,7697734050,30500,30500,30500,30500,0
|
|
20230717,190400,7697734050,30500,30500,30500,30500,0
|
|
20230717,190300,7697734050,30500,30500,30500,30500,0
|
|
20230717,190200,7697734050,30500,30500,30500,30500,0
|
|
20230717,190100,7697734050,30500,30500,30500,30500,0
|
|
20230717,190000,7697734050,30500,30500,30500,30500,0
|
|
20230717,185900,7697734050,30500,30500,30500,30500,0
|
|
20230717,185800,7697734050,30500,30500,30500,30500,0
|
|
20230717,185700,7697734050,30500,30500,30500,30500,0
|
|
20230717,185600,7697734050,30500,30500,30500,30500,0
|
|
20230717,185500,7697734050,30500,30500,30500,30500,0
|
|
20230717,185400,7697734050,30500,30500,30500,30500,0
|
|
20230717,185300,7697734050,30500,30500,30500,30500,0
|
|
20230717,185200,7697734050,30500,30500,30500,30500,0
|
|
20230717,185100,7697734050,30500,30500,30500,30500,0
|
|
20230717,185000,7697734050,30500,30500,30500,30500,0
|
|
20230717,184900,7697734050,30500,30500,30500,30500,0
|
|
20230717,184800,7697734050,30500,30500,30500,30500,0
|
|
20230717,184700,7697734050,30500,30500,30500,30500,0
|
|
20230717,184600,7697734050,30500,30500,30500,30500,0
|
|
20230717,184500,7697734050,30500,30500,30500,30500,0
|
|
20230717,184400,7697734050,30500,30500,30500,30500,0
|
|
20230717,184300,7697734050,30500,30500,30500,30500,0
|
|
20230717,184200,7697734050,30500,30500,30500,30500,0
|
|
20230717,184100,7697734050,30500,30500,30500,30500,0
|
|
20230717,184000,7697734050,30500,30500,30500,30500,0
|
|
20230717,183900,7697734050,30500,30500,30500,30500,0
|
|
20230717,183800,7697734050,30500,30500,30500,30500,4599
|
|
20230717,183700,7697734050,30500,30500,30500,30500,0
|
|
20230717,183600,7697734050,30500,30500,30500,30500,0
|
|
20230717,183500,7697734050,30500,30500,30500,30500,0
|
|
20230717,183400,7697734050,30500,30500,30500,30500,0
|
|
20230717,183300,7697734050,30500,30500,30500,30500,0
|
|
20230717,183200,7697734050,30500,30500,30500,30500,0
|
|
20230717,183100,7697734050,30500,30500,30500,30500,0
|
|
20230717,183000,7697734050,30500,30500,30500,30500,0
|
|
20230717,182900,7697734050,30500,30500,30500,30500,0
|
|
20230717,182800,7697734050,30500,30500,30500,30500,0
|
|
20230717,182700,7697734050,30500,30500,30500,30500,0
|
|
20230717,182600,7697734050,30500,30500,30500,30500,0
|
|
20230717,182500,7697734050,30500,30500,30500,30500,0
|
|
20230717,182400,7697734050,30500,30500,30500,30500,0
|
|
20230717,182300,7697734050,30500,30500,30500,30500,0
|
|
20230717,182200,7697734050,30500,30500,30500,30500,0
|
|
20230717,182100,7697734050,30500,30500,30500,30500,0
|
|
20230717,182000,7697734050,30500,30500,30500,30500,0
|
|
20230717,181900,7697734050,30500,30500,30500,30500,0
|
|
20230717,181800,7697734050,30500,30500,30500,30500,0
|
|
20230717,181700,7697734050,30500,30500,30500,30500,0
|
|
20230717,181600,7697734050,30500,30500,30500,30500,0
|
|
20230717,181500,7697734050,30500,30500,30500,30500,0
|
|
20230717,181400,7697734050,30500,30500,30500,30500,0
|
|
20230717,181300,7697734050,30500,30500,30500,30500,0
|
|
20230717,181200,7697734050,30500,30500,30500,30500,0
|
|
20230717,181100,7697734050,30500,30500,30500,30500,0
|
|
20230717,181000,7697734050,30500,30500,30500,30500,0
|
|
20230717,180900,7697734050,30500,30500,30500,30500,0
|
|
20230717,180800,7697734050,30500,30500,30500,30500,4599
|
|
20230717,180700,7697734050,30500,30500,30500,30500,0
|
|
20230717,180600,7697734050,30500,30500,30500,30500,0
|
|
20230717,180500,7697734050,30500,30500,30500,30500,0
|
|
20230717,180400,7697734050,30500,30500,30500,30500,0
|
|
20230717,180300,7697734050,30500,30500,30500,30500,0
|
|
20230717,180200,7697734050,30500,30500,30500,30500,0
|
|
20230717,180100,7697734050,30500,30500,30500,30500,0
|
|
20230717,180000,7697734050,30500,30500,30500,30500,0
|
|
20230717,175900,7697734050,30500,30500,30500,30500,0
|
|
20230717,175800,7697734050,30500,30500,30500,30500,0
|
|
20230717,175700,7697734050,30500,30500,30500,30500,0
|
|
20230717,175600,7697734050,30500,30500,30500,30500,0
|
|
20230717,175500,7697734050,30500,30500,30500,30500,0
|
|
20230717,175400,7697734050,30500,30500,30500,30500,0
|
|
20230717,175300,7697734050,30500,30500,30500,30500,0
|
|
20230717,175200,7697734050,30500,30500,30500,30500,0
|
|
20230717,175100,7697734050,30500,30500,30500,30500,0
|
|
20230717,175000,7697734050,30500,30500,30500,30500,0
|
|
20230717,174900,7697734050,30500,30500,30500,30500,0
|
|
20230717,174800,7697734050,30500,30500,30500,30500,0
|
|
20230717,174700,7697734050,30500,30500,30500,30500,0
|
|
20230717,174600,7697734050,30500,30500,30500,30500,0
|
|
20230717,174500,7697734050,30500,30500,30500,30500,0
|
|
20230717,174400,7697734050,30500,30500,30500,30500,0
|
|
20230717,174300,7697734050,30500,30500,30500,30500,0
|
|
20230717,174200,7697734050,30500,30500,30500,30500,0
|
|
20230717,174100,7697734050,30500,30500,30500,30500,0
|
|
20230717,174000,7697734050,30500,30500,30500,30500,0
|
|
20230717,173900,7697734050,30500,30500,30500,30500,0
|
|
20230717,173800,7697734050,30500,30500,30500,30500,4599
|
|
20230717,173700,7697734050,30500,30500,30500,30500,0
|
|
20230717,173600,7697734050,30500,30500,30500,30500,0
|
|
20230717,173500,7697734050,30500,30500,30500,30500,0
|
|
20230717,173400,7697734050,30500,30500,30500,30500,0
|
|
20230717,173300,7697734050,30500,30500,30500,30500,0
|
|
20230717,173200,7697734050,30500,30500,30500,30500,0
|
|
20230717,173100,7697734050,30500,30500,30500,30500,0
|
|
20230717,173000,7697734050,30500,30500,30500,30500,0
|
|
20230717,172900,7697734050,30500,30500,30500,30500,0
|
|
20230717,172800,7697734050,30500,30500,30500,30500,0
|
|
20230717,172700,7697734050,30500,30500,30500,30500,0
|
|
20230717,172600,7697734050,30500,30500,30500,30500,0
|
|
20230717,172500,7697734050,30500,30500,30500,30500,0
|
|
20230717,172400,7697734050,30500,30500,30500,30500,0
|
|
20230717,172300,7697734050,30500,30500,30500,30500,0
|
|
20230717,172200,7697734050,30500,30500,30500,30500,0
|
|
20230717,172100,7697734050,30500,30500,30500,30500,0
|
|
20230717,172000,7697734050,30500,30500,30500,30500,0
|
|
20230717,171900,7697734050,30500,30500,30500,30500,0
|
|
20230717,171800,7697734050,30500,30500,30500,30500,0
|
|
20230717,171700,7697734050,30500,30500,30500,30500,0
|
|
20230717,171600,7697734050,30500,30500,30500,30500,0
|
|
20230717,171500,7697734050,30500,30500,30500,30500,0
|
|
20230717,171400,7697734050,30500,30500,30500,30500,0
|
|
20230717,171300,7697734050,30500,30500,30500,30500,0
|
|
20230717,171200,7697734050,30500,30500,30500,30500,0
|
|
20230717,171100,7697734050,30500,30500,30500,30500,0
|
|
20230717,171000,7697734050,30500,30500,30500,30500,0
|
|
20230717,170900,7697734050,30500,30500,30500,30500,0
|
|
20230717,170800,7697734050,30500,30500,30500,30500,4599
|
|
20230717,170700,7697734050,30500,30500,30500,30500,0
|
|
20230717,170600,7697734050,30500,30500,30500,30500,0
|
|
20230717,170500,7697734050,30500,30500,30500,30500,0
|
|
20230717,170400,7697734050,30500,30500,30500,30500,0
|
|
20230717,170300,7697734050,30500,30500,30500,30500,0
|
|
20230717,170200,7697734050,30500,30500,30500,30500,0
|
|
20230717,170100,7697734050,30500,30500,30500,30500,0
|
|
20230717,170000,7697734050,30500,30500,30500,30500,0
|
|
20230717,165900,7697734050,30500,30500,30500,30500,0
|
|
20230717,165800,7697734050,30500,30500,30500,30500,0
|
|
20230717,165700,7697734050,30500,30500,30500,30500,0
|
|
20230717,165600,7697734050,30500,30500,30500,30500,0
|
|
20230717,165500,7697734050,30500,30500,30500,30500,0
|
|
20230717,165400,7697734050,30500,30500,30500,30500,0
|
|
20230717,165300,7697734050,30500,30500,30500,30500,0
|
|
20230717,165200,7697734050,30500,30500,30500,30500,0
|
|
20230717,165100,7697734050,30500,30500,30500,30500,0
|
|
20230717,165000,7697734050,30500,30500,30500,30500,0
|
|
20230717,164900,7697734050,30500,30500,30500,30500,0
|
|
20230717,164800,7697734050,30500,30500,30500,30500,0
|
|
20230717,164700,7697734050,30500,30500,30500,30500,0
|
|
20230717,164600,7697734050,30500,30500,30500,30500,0
|
|
20230717,164500,7697734050,30500,30500,30500,30500,0
|
|
20230717,164400,7697734050,30500,30500,30500,30500,0
|
|
20230717,164300,7697734050,30500,30500,30500,30500,0
|
|
20230717,164200,7697734050,30500,30500,30500,30500,0
|
|
20230717,164100,7697734050,30500,30500,30500,30500,0
|
|
20230717,164000,7697734050,30500,30500,30500,30500,0
|
|
20230717,163900,7697734050,30500,30500,30500,30500,0
|
|
20230717,163800,7697734050,30500,30500,30500,30500,4599
|
|
20230717,163700,7697734050,30500,30500,30500,30500,0
|
|
20230717,163600,7697734050,30500,30500,30500,30500,0
|
|
20230717,163500,7697734050,30500,30500,30500,30500,0
|
|
20230717,163400,7697734050,30500,30500,30500,30500,0
|
|
20230717,163300,7697734050,30500,30500,30500,30500,0
|
|
20230717,163200,7697734050,30500,30500,30500,30500,0
|
|
20230717,163100,7697734050,30500,30500,30500,30500,0
|
|
20230717,163000,7697734050,30500,30500,30500,30500,0
|
|
20230717,162900,7697734050,30500,30500,30500,30500,0
|
|
20230717,162800,7697734050,30500,30500,30500,30500,0
|
|
20230717,162700,7697734050,30500,30500,30500,30500,0
|
|
20230717,162600,7697734050,30500,30500,30500,30500,0
|
|
20230717,162500,7697734050,30500,30500,30500,30500,0
|
|
20230717,162400,7697734050,30500,30500,30500,30500,0
|
|
20230717,162300,7697734050,30500,30500,30500,30500,0
|
|
20230717,162200,7697734050,30500,30500,30500,30500,0
|
|
20230717,162100,7697734050,30500,30500,30500,30500,0
|
|
20230717,162000,7697734050,30500,30500,30500,30500,0
|
|
20230717,161900,7697734050,30500,30500,30500,30500,0
|
|
20230717,161800,7697734050,30500,30500,30500,30500,0
|
|
20230717,161700,7697734050,30500,30500,30500,30500,0
|
|
20230717,161600,7697734050,30500,30500,30500,30500,0
|
|
20230717,161500,7697734050,30500,30500,30500,30500,0
|
|
20230717,161400,7697734050,30500,30500,30500,30500,0
|
|
20230717,161300,7697734050,30500,30500,30500,30500,0
|
|
20230717,161200,7697734050,30500,30500,30500,30500,0
|
|
20230717,161100,7697734050,30500,30500,30500,30500,0
|
|
20230717,161000,7697734050,30500,30500,30500,30500,0
|
|
20230717,160900,7697734050,30500,30500,30500,30500,0
|
|
20230717,160800,7697734050,30500,30500,30500,30500,4599
|
|
20230717,160700,7697734050,30500,30500,30500,30500,0
|
|
20230717,160600,7697734050,30500,30500,30500,30500,0
|
|
20230717,160500,7697734050,30500,30500,30500,30500,0
|
|
20230717,160400,7697734050,30500,30500,30500,30500,0
|
|
20230717,160300,7697734050,30500,30500,30500,30500,0
|
|
20230717,160200,7697734050,30500,30500,30500,30500,0
|
|
20230717,160100,7697734050,30500,30500,30500,30500,0
|
|
20230717,160000,7697734050,30500,30500,30500,30500,0
|
|
20230717,155900,7697734050,30500,30500,30500,30500,0
|
|
20230717,155800,7697734050,30500,30500,30500,30500,0
|
|
20230717,155700,7697734050,30500,30500,30500,30500,0
|
|
20230717,155600,7697734050,30500,30500,30500,30500,0
|
|
20230717,155500,7697734050,30500,30500,30500,30500,0
|
|
20230717,155400,7697734050,30500,30500,30500,30500,0
|
|
20230717,155300,7697734050,30500,30500,30500,30500,0
|
|
20230717,155200,7697734050,30500,30500,30500,30500,0
|
|
20230717,155100,7697734050,30500,30500,30500,30500,0
|
|
20230717,155000,7697734050,30500,30500,30500,30500,0
|
|
20230717,154900,7697734050,30500,30500,30500,30500,0
|
|
20230717,154800,7697734050,30500,30500,30500,30500,0
|
|
20230717,154700,7697734050,30500,30500,30500,30500,0
|
|
20230717,154600,7697734050,30500,30500,30500,30500,0
|
|
20230717,154500,7697734050,30500,30500,30500,30500,0
|
|
20230717,154400,7697734050,30500,30500,30500,30500,0
|
|
20230717,154300,7697734050,30500,30500,30500,30500,0
|
|
20230717,154200,7697734050,30500,30500,30500,30500,0
|
|
20230717,154100,7697734050,30500,30500,30500,30500,0
|
|
20230717,154000,7697734050,30500,30500,30500,30500,0
|
|
20230717,153900,7697734050,30500,30500,30500,30500,0
|
|
20230717,153800,7697734050,30500,30500,30500,30500,4599
|
|
20230717,153700,7697734050,30500,30500,30500,30500,0
|
|
20230717,153600,7697734050,30500,30500,30500,30500,0
|
|
20230717,153500,7697734050,30500,30500,30500,30500,0
|
|
20230717,153400,7697734050,30500,30500,30500,30500,0
|
|
20230717,153300,7697734050,30500,30500,30500,30500,0
|
|
20230717,153200,7697734050,30500,30500,30500,30500,0
|
|
20230717,153100,7697734050,30500,30500,30500,30500,0
|
|
20230717,153000,7697734050,30500,30500,30500,30500,4599
|
|
20230717,152900,7557464550,30500,30500,30500,30500,0
|
|
20230717,152800,7557464550,30500,30500,30500,30500,0
|
|
20230717,152700,7557464550,30500,30500,30500,30500,0
|
|
20230717,152600,7557464550,30500,30500,30500,30500,0
|
|
20230717,152500,7557464550,30500,30500,30500,30500,0
|
|
20230717,152400,7557464550,30500,30500,30500,30500,0
|
|
20230717,152300,7557464550,30500,30500,30500,30500,0
|
|
20230717,152200,7557464550,30500,30500,30500,30500,0
|
|
20230717,152100,7557464550,30500,30500,30500,30500,0
|
|
20230717,152000,7557464550,30500,30500,30500,30500,0
|
|
20230717,151900,7557464550,30500,30400,30500,30350,2613
|
|
20230717,151800,7477957400,30400,30450,30450,30400,399
|
|
20230717,151700,7465826550,30450,30400,30450,30400,420
|
|
20230717,151600,7453040200,30400,30400,30450,30350,292
|
|
20230717,151500,7444164200,30400,30400,30400,30350,307
|
|
20230717,151400,7434832200,30400,30400,30400,30400,139
|
|
20230717,151300,7430606600,30400,30350,30400,30350,264
|
|
20230717,151200,7422581550,30350,30400,30400,30350,174
|
|
20230717,151100,7417293700,30400,30400,30400,30350,42
|
|
20230717,151000,7416018800,30350,30300,30350,30300,670
|
|
20230717,150900,7395684350,30300,30300,30300,30300,1010
|
|
20230717,150800,7365081350,30350,30400,30400,30300,169
|
|
20230717,150700,7359956300,30400,30400,30400,30400,62
|
|
20230717,150600,7358071500,30300,30350,30350,30300,206
|
|
20230717,150500,7351825500,30400,30450,30450,30400,64
|
|
20230717,150400,7349877300,30450,30500,30500,30400,1360
|
|
20230717,150300,7308531900,30450,30450,30450,30400,328
|
|
20230717,150200,7298544550,30450,30450,30450,30450,80
|
|
20230717,150100,7296108550,30450,30400,30450,30400,74
|
|
20230717,150000,7293855550,30400,30400,30400,30350,495
|
|
20230717,145900,7278812550,30400,30350,30400,30350,323
|
|
20230717,145800,7269003000,30350,30450,30450,30350,2793
|
|
20230717,145700,7184189750,30400,30450,30450,30400,63
|
|
20230717,145600,7182273550,30450,30400,30450,30400,533
|
|
20230717,145500,7166070150,30350,30350,30400,30350,204
|
|
20230717,145400,7159878650,30350,30400,30400,30350,1797
|
|
20230717,145300,7105319550,30450,30350,30500,30350,2552
|
|
20230717,145200,7027708350,30350,30250,30350,30250,945
|
|
20230717,145100,6999074850,30250,30300,30300,30250,22
|
|
20230717,145000,6998408750,30300,30300,30300,30250,88
|
|
20230717,144900,6995743050,30250,30300,30300,30250,129
|
|
20230717,144800,6991835450,30300,30250,30300,30250,34
|
|
20230717,144700,6990805950,30300,30350,30350,30250,1336
|
|
20230717,144600,6950381200,30350,30250,30350,30250,2728
|
|
20230717,144500,6867775300,30250,30200,30250,30200,361
|
|
20230717,144400,6856860550,30200,30250,30250,30200,113
|
|
20230717,144300,6853447850,30250,30200,30250,30200,189
|
|
20230717,144200,6847739100,30200,30150,30250,30150,1138
|
|
20230717,144100,6813374550,30200,30200,30250,30200,1127
|
|
20230717,144000,6779338650,30250,30250,30250,30200,805
|
|
20230717,143900,6755002950,30250,30200,30250,30200,2201
|
|
20230717,143800,6688514400,30250,30250,30250,30200,414
|
|
20230717,143700,6676001450,30250,30250,30300,30250,678
|
|
20230717,143600,6655489450,30300,30300,30300,30250,266
|
|
20230717,143500,6647440150,30350,30250,30350,30200,540
|
|
20230717,143400,6631115250,30250,30300,30350,30250,1370
|
|
20230717,143300,6589652450,30350,30300,30350,30250,805
|
|
20230717,143200,6565258900,30350,30300,30350,30250,753
|
|
20230717,143100,6542453500,30300,30350,30350,30250,312
|
|
20230717,143000,6533008350,30400,30200,30400,30200,4583
|
|
20230717,142900,6394052900,30250,30200,30250,30150,434
|
|
20230717,142800,6380956050,30150,30200,30200,30150,996
|
|
20230717,142700,6350887500,30200,30100,30200,30100,1159
|
|
20230717,142600,6315965200,30150,30150,30150,30050,2228
|
|
20230717,142500,6248879800,30100,30250,30250,29950,12618
|
|
20230717,142400,5869465650,30200,30200,30250,30200,463
|
|
20230717,142300,5855481000,30250,30250,30250,30200,374
|
|
20230717,142200,5844172500,30250,30300,30300,30200,1981
|
|
20230717,142100,5784269250,30300,30300,30400,30100,16995
|
|
20230717,142000,5270686000,30300,30400,30400,30300,757
|
|
20230717,141900,5247717900,30400,30400,30400,30350,1060
|
|
20230717,141800,5215541800,30400,30350,30400,30350,440
|
|
20230717,141700,5202186800,30400,30400,30400,30350,1247
|
|
20230717,141600,5164323600,30400,30350,30450,30300,1240
|
|
20230717,141500,5126673450,30350,30300,30400,30300,296
|
|
20230717,141400,5117700300,30350,30350,30350,30300,583
|
|
20230717,141300,5100016750,30350,30400,30400,30300,4203
|
|
20230717,141200,4972452350,30400,30400,30450,30350,2012
|
|
20230717,141100,4911290850,30400,30400,30450,30400,527
|
|
20230717,141000,4895269950,30450,30500,30500,30400,247
|
|
20230717,140900,4887746500,30400,30450,30500,30400,1594
|
|
20230717,140800,4839249300,30450,30450,30450,30450,190
|
|
20230717,140700,4833463800,30450,30400,30450,30400,170
|
|
20230717,140600,4828287500,30450,30450,30450,30400,3157
|
|
20230717,140500,4732283200,30450,30500,30500,30450,1927
|
|
20230717,140400,4673600100,30450,30500,30500,30450,276
|
|
20230717,140300,4665193400,30450,30500,30500,30450,367
|
|
20230717,140200,4654007550,30450,30600,30600,30450,8849
|
|
20230717,140100,4383994000,30550,30600,30600,30550,808
|
|
20230717,140000,4359271450,30600,30650,30650,30600,537
|
|
20230717,135900,4342839150,30600,30600,30650,30600,975
|
|
20230717,135800,4313002900,30600,30650,30650,30600,4051
|
|
20230717,135700,4189018800,30650,30700,30700,30650,107
|
|
20230717,135600,4185739150,30700,30700,30700,30700,17
|
|
20230717,135500,4185217250,30650,30650,30650,30650,120
|
|
20230717,135400,4181539250,30650,30700,30700,30650,276
|
|
20230717,135300,4173066150,30650,30650,30650,30650,64
|
|
20230717,135200,4171104550,30700,30650,30700,30650,93
|
|
20230717,135100,4168254050,30650,30700,30700,30650,2725
|
|
20230717,135000,4084718150,30700,30700,30750,30700,207
|
|
20230717,134900,4078362450,30700,30700,30700,30700,141
|
|
20230717,134800,4074033750,30700,30700,30700,30700,277
|
|
20230717,134700,4065529850,30700,30700,30700,30700,75
|
|
20230717,134600,4063227350,30700,30750,30750,30700,66
|
|
20230717,134500,4061200350,30750,30750,30750,30750,17
|
|
20230717,134400,4060677600,30700,30700,30750,30700,145
|
|
20230717,134300,4056223950,30750,30750,30750,30750,6
|
|
20230717,134200,4056039450,30750,30750,30750,30700,89
|
|
20230717,134100,4053305350,30750,30750,30750,30700,75
|
|
20230717,134000,4050999850,30750,30750,30750,30700,107
|
|
20230717,133900,4047713450,30750,30700,30750,30700,5
|
|
20230717,133800,4047559900,30700,30700,30750,30700,90
|
|
20230717,133700,4044794800,30700,30700,30700,30650,430
|
|
20230717,133600,4031596850,30700,30700,30700,30650,76
|
|
20230717,133500,4029266300,30700,30650,30700,30650,41
|
|
20230717,133400,4028009600,30650,30700,30700,30650,194
|
|
20230717,133300,4022060850,30650,30650,30650,30650,116
|
|
20230717,133200,4018505450,30700,30650,30700,30650,109
|
|
20230717,133100,4015161550,30700,30700,30750,30650,578
|
|
20230717,133000,3997419400,30700,30700,30700,30700,40
|
|
20230717,132900,3996191400,30700,30650,30700,30650,213
|
|
20230717,132800,3989662900,30700,30700,30700,30650,712
|
|
20230717,132700,3967835250,30650,30700,30700,30650,53
|
|
20230717,132600,3966208200,30700,30600,30700,30600,223
|
|
20230717,132500,3959376300,30650,30650,30650,30600,607
|
|
20230717,132400,3940794400,30650,30700,30700,30600,6275
|
|
20230717,132300,3748517050,30700,30700,30700,30700,299
|
|
20230717,132200,3739337750,30750,30750,30750,30750,55
|
|
20230717,132100,3737646500,30750,30750,30750,30750,26
|
|
20230717,132000,3736847000,30700,30700,30700,30700,120
|
|
20230717,131900,3733163000,30700,30700,30700,30650,116
|
|
20230717,131800,3729604750,30700,30700,30700,30650,331
|
|
20230717,131700,3719443650,30700,30750,30800,30650,5893
|
|
20230717,131600,3538418750,30750,30750,30750,30750,44
|
|
20230717,131500,3537065750,30800,30800,30800,30800,150
|
|
20230717,131400,3532445750,30750,30800,30800,30750,58
|
|
20230717,131300,3530662000,30800,30800,30800,30800,3
|
|
20230717,131200,3530569600,30800,30750,30800,30750,32
|
|
20230717,131100,3529584500,30800,30800,30800,30800,126
|
|
20230717,131000,3525703700,30850,30800,30850,30800,1114
|
|
20230717,130900,3491389350,30800,30850,30850,30800,19
|
|
20230717,130800,3490803250,30850,30800,30900,30800,216
|
|
20230717,130700,3484139500,30850,30850,30850,30850,390
|
|
20230717,130600,3472108000,30850,30800,30850,30750,306
|
|
20230717,130500,3462681150,30800,30800,30800,30750,57
|
|
20230717,130400,3460927450,30750,30800,30800,30750,12
|
|
20230717,130300,3460557900,30750,30800,30800,30750,67
|
|
20230717,130200,3458494500,30800,30800,30800,30750,568
|
|
20230717,130100,3441023150,30750,30800,30800,30750,605
|
|
20230717,130000,3422417100,30850,30850,30850,30800,105
|
|
20230717,125900,3419180850,30850,30800,30850,30800,1015
|
|
20230717,125800,3387902000,30800,30850,30850,30800,126
|
|
20230717,125700,3384020050,30850,30850,30850,30850,1
|
|
20230717,125600,3383989200,30800,30800,30800,30800,53
|
|
20230717,125500,3382356800,30850,30800,30850,30800,217
|
|
20230717,125400,3375672400,30800,30800,30800,30800,536
|
|
20230717,125300,3359163600,30850,30800,30850,30800,392
|
|
20230717,125200,3347089400,30800,30800,30800,30750,72
|
|
20230717,125100,3344874500,30800,30800,30800,30800,20
|
|
20230717,125000,3344258500,30800,30800,30800,30800,3
|
|
20230717,124900,3344166100,30800,30800,30800,30800,100
|
|
20230717,124800,3341086100,30800,30750,30800,30750,73
|
|
20230717,124700,3338837750,30800,30850,30850,30800,2354
|
|
20230717,124600,3266317600,30850,30850,30900,30850,595
|
|
20230717,124500,3247961050,30800,30850,30850,30800,74
|
|
20230717,124400,3245680800,30800,30800,30800,30800,225
|
|
20230717,124300,3238750800,30800,30800,30850,30800,179
|
|
20230717,124200,3233236300,30800,30850,30850,30800,5
|
|
20230717,124100,3233082250,30850,30900,30900,30850,907
|
|
20230717,124000,3205072150,30900,30900,30900,30900,16
|
|
20230717,123900,3204577750,30900,30900,30900,30900,14
|
|
20230717,123800,3204145150,30900,30850,30900,30850,899
|
|
20230717,123700,3176410400,30850,30900,30900,30850,478
|
|
20230717,123600,3161658250,30850,30900,30900,30850,246
|
|
20230717,123500,3154063650,30850,30850,30850,30850,5
|
|
20230717,123400,3153909400,30850,30900,30900,30850,72
|
|
20230717,123300,3151687250,30900,30900,30900,30900,17
|
|
20230717,123200,3151161950,30850,30850,30850,30850,54
|
|
20230717,123100,3149496050,30850,30850,30850,30850,29
|
|
20230717,123000,3148601400,30850,30900,30900,30850,77
|
|
20230717,122900,3146224750,30850,30850,30850,30850,1
|
|
20230717,122800,3146193900,30900,30900,30900,30850,99
|
|
20230717,122700,3143137450,30900,30850,30900,30850,20
|
|
20230717,122600,3142519550,30850,30850,30850,30850,111
|
|
20230717,122500,3139095200,30850,30800,30850,30800,12
|
|
20230717,122400,3138725050,30850,30850,30850,30850,31
|
|
20230717,122300,3137768700,30900,30850,30900,30850,162
|
|
20230717,122200,3132769250,30850,30800,30850,30800,133
|
|
20230717,122100,3128668900,30850,30800,30850,30800,94
|
|
20230717,122000,3125771750,30850,30850,30850,30850,47
|
|
20230717,121900,3124321800,30800,30800,30800,30800,384
|
|
20230717,121800,3112494600,30800,30800,30800,30800,38
|
|
20230717,121700,3111324200,30800,30800,30800,30750,242
|
|
20230717,121600,3103873250,30800,30800,30800,30800,11
|
|
20230717,121500,3103534450,30800,30800,30800,30750,68
|
|
20230717,121400,3101442750,30750,30750,30800,30750,271
|
|
20230717,121300,3093108750,30750,30800,30800,30750,103
|
|
20230717,121200,3089941000,30800,30800,30800,30750,7
|
|
20230717,121100,3089725450,30800,30850,30850,30800,328
|
|
20230717,121000,3079622550,30850,30850,30850,30850,16
|
|
20230717,120900,3079128950,30800,30850,30850,30800,440
|
|
20230717,120800,3065572450,30800,30900,30900,30800,1174
|
|
20230717,120700,3029371350,30850,30850,30850,30850,3
|
|
20230717,120600,3029278800,30850,30900,30900,30850,100
|
|
20230717,120500,3026191600,30900,30900,30900,30900,27
|
|
20230717,120400,3025357300,30850,30850,30900,30850,79
|
|
20230717,120300,3022918900,30850,30850,30850,30850,0
|
|
20230717,120200,3022918900,30850,30900,30900,30850,12
|
|
20230717,120100,3022548150,30900,30900,30900,30900,2
|
|
20230717,120000,3022486350,30800,30850,30850,30800,214
|
|
20230717,115900,3015886900,30850,30850,30850,30850,188
|
|
20230717,115800,3010087100,30900,30900,30900,30900,46
|
|
20230717,115700,3008665700,30850,30850,30850,30850,236
|
|
20230717,115600,3001385100,30850,30900,30900,30850,821
|
|
20230717,115500,2976057200,30850,30850,30900,30850,79
|
|
20230717,115400,2973618800,30900,30900,30900,30900,4
|
|
20230717,115300,2973495200,30900,30900,30900,30850,94
|
|
20230717,115200,2970593300,30900,30900,30900,30900,182
|
|
20230717,115100,2964969500,30900,30850,30900,30850,86
|
|
20230717,115000,2962314750,30850,30900,30900,30850,58
|
|
20230717,114900,2960525400,30900,30850,30900,30850,63
|
|
20230717,114800,2958581350,30900,30800,30900,30800,80
|
|
20230717,114700,2956115650,30900,30900,30900,30900,1
|
|
20230717,114600,2956084750,30800,30850,30850,30800,96
|
|
20230717,114500,2953123200,30850,30800,30900,30800,216
|
|
20230717,114400,2946457350,30900,30900,30900,30800,126
|
|
20230717,114300,2942568700,30900,30900,30900,30900,10
|
|
20230717,114200,2942259700,30850,30850,30850,30850,0
|
|
20230717,114100,2942259700,30850,30800,30850,30800,150
|
|
20230717,114000,2937634900,30850,30800,30850,30800,133
|
|
20230717,113900,2933538450,30800,30850,30850,30800,39
|
|
20230717,113800,2932335400,30800,30800,30850,30800,49
|
|
20230717,113700,2930826100,30850,30850,30850,30850,0
|
|
20230717,113600,2930826100,30850,30850,30850,30850,17
|
|
20230717,113500,2930301650,30850,30850,30850,30850,56
|
|
20230717,113400,2928574050,30800,30800,30850,30800,132
|
|
20230717,113300,2924507950,30850,30850,30850,30850,11
|
|
20230717,113200,2924168600,30850,30850,30850,30800,204
|
|
20230717,113100,2917877750,30850,30850,30900,30850,36
|
|
20230717,113000,2916766150,30800,30800,30800,30800,221
|
|
20230717,112900,2909959350,30750,30800,30800,30750,88
|
|
20230717,112800,2907252900,30800,30800,30800,30800,64
|
|
20230717,112700,2905281700,30750,30800,30800,30750,431
|
|
20230717,112600,2892016750,30750,30800,30800,30750,472
|
|
20230717,112500,2877490850,30800,30800,30800,30800,234
|
|
20230717,112400,2870283650,30800,30800,30800,30750,433
|
|
20230717,112300,2856950350,30800,30800,30800,30800,506
|
|
20230717,112200,2841365550,30800,30750,30800,30750,3595
|
|
20230717,112100,2730694750,30750,30800,30800,30700,2390
|
|
20230717,112000,2657175750,30800,30850,30850,30800,86
|
|
20230717,111900,2654525650,30850,30850,30850,30800,187
|
|
20230717,111800,2648760600,30850,30900,30900,30850,402
|
|
20230717,111700,2636358850,30900,30850,30900,30850,71
|
|
20230717,111600,2634167900,30900,30850,30900,30850,23
|
|
20230717,111500,2633457400,30900,30900,30900,30850,165
|
|
20230717,111400,2628361550,30900,30900,30900,30900,168
|
|
20230717,111300,2623170350,30900,30900,30900,30900,64
|
|
20230717,111200,2621192750,30900,30900,30900,30900,522
|
|
20230717,111100,2605062950,30900,30850,30900,30850,215
|
|
20230717,111000,2598428100,30850,30750,30850,30750,1369
|
|
20230717,110900,2556194600,30800,30850,30850,30800,635
|
|
20230717,110800,2536633550,30800,30750,30850,30750,17
|
|
20230717,110700,2536109950,30800,30800,30850,30750,396
|
|
20230717,110600,2523912400,30800,30850,30850,30800,2049
|
|
20230717,110500,2460800750,30800,30850,30850,30800,18
|
|
20230717,110400,2460245800,30850,30850,30850,30850,289
|
|
20230717,110300,2451330150,30850,30850,30850,30850,154
|
|
20230717,110200,2446579250,30850,30850,30850,30800,20
|
|
20230717,110100,2445962300,30850,30850,30850,30850,149
|
|
20230717,110000,2441365650,30850,30850,30900,30850,176
|
|
20230717,105900,2435935250,30900,30850,30900,30850,28
|
|
20230717,105800,2435070750,30850,30850,30850,30850,210
|
|
20230717,105700,2428592250,30850,30900,30900,30800,1234
|
|
20230717,105600,2390522600,30900,30900,30900,30900,28
|
|
20230717,105500,2389657400,30900,30850,30900,30850,42
|
|
20230717,105400,2388360700,30850,30800,30850,30800,681
|
|
20230717,105300,2367358350,30850,30850,30850,30850,15
|
|
20230717,105200,2366895600,30800,30850,30850,30800,268
|
|
20230717,105100,2358627900,30850,30750,30850,30700,2132
|
|
20230717,105000,2293096250,30750,30750,30750,30700,470
|
|
20230717,104900,2278664750,30750,30850,30850,30750,2601
|
|
20230717,104800,2198665400,30850,30800,30850,30800,215
|
|
20230717,104700,2192040500,30850,30850,30850,30800,752
|
|
20230717,104600,2168861300,30850,30850,30850,30850,895
|
|
20230717,104500,2141250550,30850,30800,30850,30800,65
|
|
20230717,104400,2139248050,30800,30800,30800,30800,119
|
|
20230717,104300,2135582850,30800,30800,30800,30750,1597
|
|
20230717,104200,2086397500,30850,30850,30850,30850,375
|
|
20230717,104100,2074828750,30800,30850,30850,30800,20
|
|
20230717,104000,2074211900,30850,30850,30850,30850,133
|
|
20230717,103900,2070108850,30900,30900,30900,30900,37
|
|
20230717,103800,2068965550,30800,30950,30950,30800,5024
|
|
20230717,103700,1914126850,30900,31000,31000,30900,235
|
|
20230717,103600,1906864350,31000,30900,31000,30900,418
|
|
20230717,103500,1893945050,30900,30850,30900,30850,1670
|
|
20230717,103400,1842397950,30900,30850,30900,30850,58
|
|
20230717,103300,1840607300,30850,31000,31000,30850,3998
|
|
20230717,103200,1717128800,30950,30950,30950,30950,220
|
|
20230717,103100,1710319800,31000,31000,31000,30950,200
|
|
20230717,103000,1704125400,31000,31000,31000,30950,284
|
|
20230717,102900,1695325900,31000,30950,31000,30900,370
|
|
20230717,102800,1683878350,30900,30900,30900,30900,557
|
|
20230717,102700,1666667050,30900,30900,30900,30850,367
|
|
20230717,102600,1655329300,30900,30950,30950,30850,595
|
|
20230717,102500,1636944300,30900,31000,31000,30850,46
|
|
20230717,102400,1635523850,30900,31050,31050,30850,1976
|
|
20230717,102300,1574450850,30900,31050,31050,30850,2083
|
|
20230717,102200,1510007350,31200,31100,31250,31050,551
|
|
20230717,102100,1492827250,31000,31050,31100,30950,3671
|
|
20230717,102000,1378922250,31050,31000,31050,31000,338
|
|
20230717,101900,1368435200,31050,31050,31050,31000,469
|
|
20230717,101800,1353895300,31000,31050,31050,31000,197
|
|
20230717,101700,1347788150,31050,31000,31050,31000,331
|
|
20230717,101600,1337526050,31000,31000,31050,30950,2699
|
|
20230717,101500,1253879600,31050,31100,31100,31000,1442
|
|
20230717,101400,1209119100,31100,31050,31100,31050,159
|
|
20230717,101300,1204182100,31100,31100,31100,31050,287
|
|
20230717,101200,1195257900,31050,31050,31100,31050,120
|
|
20230717,101100,1191529950,31050,31050,31050,31050,46
|
|
20230717,101000,1190101650,31050,31100,31100,31050,41
|
|
20230717,100900,1188826950,31100,31100,31100,31050,123
|
|
20230717,100800,1185004900,31100,31150,31150,31050,60
|
|
20230717,100700,1183140750,31100,31200,31200,31050,613
|
|
20230717,100600,1164074900,31200,31250,31250,31200,107
|
|
20230717,100500,1160736300,31250,31250,31250,31250,24
|
|
20230717,100400,1159986300,31250,31250,31250,31250,0
|
|
20230717,100300,1159986300,31250,31250,31250,31250,312
|
|
20230717,100200,1150236300,31250,31250,31250,31200,36
|
|
20230717,100100,1149111550,31250,31100,31250,31050,318
|
|
20230717,100000,1139209600,31150,31150,31150,31100,188
|
|
20230717,095900,1133354300,31150,31100,31150,31100,20
|
|
20230717,095800,1132731500,31150,31150,31150,31100,55
|
|
20230717,095700,1131020450,31150,31150,31150,31150,0
|
|
20230717,095600,1131020450,31150,31150,31150,31100,419
|
|
20230717,095500,1117981950,31150,31050,31150,31000,563
|
|
20230717,095400,1100488700,31050,31150,31150,31050,131
|
|
20230717,095300,1096419250,31150,31050,31150,31000,1322
|
|
20230717,095200,1055392950,31050,31050,31050,31000,196
|
|
20230717,095100,1049308700,31050,31050,31050,31000,186
|
|
20230717,095000,1043536000,31050,31050,31050,31050,27
|
|
20230717,094900,1042697650,31050,31000,31050,31000,151
|
|
20230717,094800,1038016100,31000,31000,31050,31000,516
|
|
20230717,094700,1022015100,31000,31050,31050,31000,1222
|
|
20230717,094600,984128050,31000,31100,31150,31000,2375
|
|
20230717,094500,910366200,31100,31050,31100,31050,261
|
|
20230717,094400,902260650,31100,31100,31100,31050,201
|
|
20230717,094300,896016450,31050,31150,31150,31050,3655
|
|
20230717,094200,782267250,31150,31300,31300,31150,664
|
|
20230717,094100,761554950,31300,31300,31300,31300,21
|
|
20230717,094000,760897650,31250,31250,31250,31250,16
|
|
20230717,093900,760397650,31200,31250,31250,31200,897
|
|
20230717,093800,732411000,31250,31250,31250,31250,153
|
|
20230717,093700,727629750,31300,31350,31350,31250,67
|
|
20230717,093600,725535050,31400,31350,31400,31200,640
|
|
20230717,093500,705509650,31350,31250,31350,31150,2657
|
|
20230717,093400,622645350,31250,31200,31250,31200,1505
|
|
20230717,093300,575685700,31250,31300,31300,31250,413
|
|
20230717,093200,562779400,31250,31250,31250,31250,44
|
|
20230717,093100,561404400,31250,31250,31250,31250,33
|
|
20230717,093000,560373150,31250,31250,31250,31250,54
|
|
20230717,092900,558685650,31250,31350,31350,31250,1467
|
|
20230717,092800,512819000,31350,31300,31350,31300,64
|
|
20230717,092700,510814450,31300,31350,31350,31300,127
|
|
20230717,092600,506838550,31350,31300,31350,31300,325
|
|
20230717,092500,496650900,31300,31200,31300,31150,519
|
|
20230717,092400,480450400,31250,31150,31250,31150,181
|
|
20230717,092300,474807900,31150,31300,31300,31150,390
|
|
20230717,092200,462650700,31300,31350,31350,31300,50
|
|
20230717,092100,461083700,31450,31400,31450,31400,657
|
|
20230717,092000,440446150,31100,31400,31450,31100,3948
|
|
20230717,091900,317009750,31400,31400,31400,31400,235
|
|
20230717,091800,309630750,31350,31400,31400,31350,134
|
|
20230717,091700,305428650,31400,31400,31400,31400,10
|
|
20230717,091600,305114650,31400,31400,31400,31350,48
|
|
20230717,091500,303608800,31400,31350,31400,31350,286
|
|
20230717,091400,294640750,31300,31350,31400,31300,740
|
|
20230717,091300,271431500,31400,31400,31450,31350,278
|
|
20230717,091200,262706300,31350,31350,31350,31350,15
|
|
20230717,091100,262236050,31450,31450,31450,31450,37
|
|
20230717,091000,261072400,31300,31400,31400,31200,882
|
|
20230717,090900,233499400,31450,31300,31450,31300,1214
|
|
20230717,090800,195450650,31300,31350,31350,31300,220
|
|
20230717,090700,188559650,31350,31350,31350,31250,195
|
|
20230717,090600,182449200,31350,31350,31350,31200,606
|
|
20230717,090500,163534500,31200,31350,31350,31200,206
|
|
20230717,090400,157096750,31150,31350,31350,31150,292
|
|
20230717,090300,147993350,31150,31150,31150,31150,1094
|
|
20230717,090200,113915250,31150,31200,31200,31100,995
|
|
20230717,090100,82896550,31250,31450,31450,31250,1278
|
|
20230717,090000,42879200,31400,31700,31700,31400,1359
|