623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192000,6338073000,23650,23650,23650,23650,5194
|
|
20230717,191900,6338073000,23650,23650,23650,23650,0
|
|
20230717,191800,6338073000,23650,23650,23650,23650,0
|
|
20230717,191700,6338073000,23650,23650,23650,23650,0
|
|
20230717,191600,6338073000,23650,23650,23650,23650,0
|
|
20230717,191500,6338073000,23650,23650,23650,23650,0
|
|
20230717,191400,6338073000,23650,23650,23650,23650,0
|
|
20230717,191300,6338073000,23650,23650,23650,23650,0
|
|
20230717,191200,6338073000,23650,23650,23650,23650,0
|
|
20230717,191100,6338073000,23650,23650,23650,23650,0
|
|
20230717,191000,6338073000,23650,23650,23650,23650,0
|
|
20230717,190900,6338073000,23650,23650,23650,23650,0
|
|
20230717,190800,6338073000,23650,23650,23650,23650,0
|
|
20230717,190700,6338073000,23650,23650,23650,23650,0
|
|
20230717,190600,6338073000,23650,23650,23650,23650,0
|
|
20230717,190500,6338073000,23650,23650,23650,23650,0
|
|
20230717,190400,6338073000,23650,23650,23650,23650,0
|
|
20230717,190300,6338073000,23650,23650,23650,23650,0
|
|
20230717,190200,6338073000,23650,23650,23650,23650,0
|
|
20230717,190100,6338073000,23650,23650,23650,23650,0
|
|
20230717,190000,6338073000,23650,23650,23650,23650,0
|
|
20230717,185900,6338073000,23650,23650,23650,23650,0
|
|
20230717,185800,6338073000,23650,23650,23650,23650,0
|
|
20230717,185700,6338073000,23650,23650,23650,23650,0
|
|
20230717,185600,6338073000,23650,23650,23650,23650,0
|
|
20230717,185500,6338073000,23650,23650,23650,23650,0
|
|
20230717,185400,6338073000,23650,23650,23650,23650,0
|
|
20230717,185300,6338073000,23650,23650,23650,23650,0
|
|
20230717,185200,6338073000,23650,23650,23650,23650,0
|
|
20230717,185100,6338073000,23650,23650,23650,23650,0
|
|
20230717,185000,6338073000,23650,23650,23650,23650,5194
|
|
20230717,184900,6338073000,23650,23650,23650,23650,0
|
|
20230717,184800,6338073000,23650,23650,23650,23650,0
|
|
20230717,184700,6338073000,23650,23650,23650,23650,0
|
|
20230717,184600,6338073000,23650,23650,23650,23650,0
|
|
20230717,184500,6338073000,23650,23650,23650,23650,0
|
|
20230717,184400,6338073000,23650,23650,23650,23650,0
|
|
20230717,184300,6338073000,23650,23650,23650,23650,0
|
|
20230717,184200,6338073000,23650,23650,23650,23650,0
|
|
20230717,184100,6338073000,23650,23650,23650,23650,0
|
|
20230717,184000,6338073000,23650,23650,23650,23650,0
|
|
20230717,183900,6338073000,23650,23650,23650,23650,0
|
|
20230717,183800,6338073000,23650,23650,23650,23650,0
|
|
20230717,183700,6338073000,23650,23650,23650,23650,0
|
|
20230717,183600,6338073000,23650,23650,23650,23650,0
|
|
20230717,183500,6338073000,23650,23650,23650,23650,0
|
|
20230717,183400,6338073000,23650,23650,23650,23650,0
|
|
20230717,183300,6338073000,23650,23650,23650,23650,0
|
|
20230717,183200,6338073000,23650,23650,23650,23650,0
|
|
20230717,183100,6338073000,23650,23650,23650,23650,0
|
|
20230717,183000,6338073000,23650,23650,23650,23650,0
|
|
20230717,182900,6338073000,23650,23650,23650,23650,0
|
|
20230717,182800,6338073000,23650,23650,23650,23650,0
|
|
20230717,182700,6338073000,23650,23650,23650,23650,0
|
|
20230717,182600,6338073000,23650,23650,23650,23650,0
|
|
20230717,182500,6338073000,23650,23650,23650,23650,0
|
|
20230717,182400,6338073000,23650,23650,23650,23650,0
|
|
20230717,182300,6338073000,23650,23650,23650,23650,0
|
|
20230717,182200,6338073000,23650,23650,23650,23650,0
|
|
20230717,182100,6338073000,23650,23650,23650,23650,0
|
|
20230717,182000,6338073000,23650,23650,23650,23650,5194
|
|
20230717,181900,6338073000,23650,23650,23650,23650,0
|
|
20230717,181800,6338073000,23650,23650,23650,23650,0
|
|
20230717,181700,6338073000,23650,23650,23650,23650,0
|
|
20230717,181600,6338073000,23650,23650,23650,23650,0
|
|
20230717,181500,6338073000,23650,23650,23650,23650,0
|
|
20230717,181400,6338073000,23650,23650,23650,23650,0
|
|
20230717,181300,6338073000,23650,23650,23650,23650,0
|
|
20230717,181200,6338073000,23650,23650,23650,23650,0
|
|
20230717,181100,6338073000,23650,23650,23650,23650,0
|
|
20230717,181000,6338073000,23650,23650,23650,23650,0
|
|
20230717,180900,6338073000,23650,23650,23650,23650,0
|
|
20230717,180800,6338073000,23650,23650,23650,23650,0
|
|
20230717,180700,6338073000,23650,23650,23650,23650,0
|
|
20230717,180600,6338073000,23650,23650,23650,23650,0
|
|
20230717,180500,6338073000,23650,23650,23650,23650,0
|
|
20230717,180400,6338073000,23650,23650,23650,23650,0
|
|
20230717,180300,6338073000,23650,23650,23650,23650,0
|
|
20230717,180200,6338073000,23650,23650,23650,23650,0
|
|
20230717,180100,6338073000,23650,23650,23650,23650,0
|
|
20230717,180000,6338073000,23650,23650,23650,23650,0
|
|
20230717,175900,6338073000,23650,23650,23650,23650,0
|
|
20230717,175800,6338073000,23650,23650,23650,23650,0
|
|
20230717,175700,6338073000,23650,23650,23650,23650,0
|
|
20230717,175600,6338073000,23650,23650,23650,23650,0
|
|
20230717,175500,6338073000,23650,23650,23650,23650,0
|
|
20230717,175400,6338073000,23650,23650,23650,23650,0
|
|
20230717,175300,6338073000,23650,23650,23650,23650,0
|
|
20230717,175200,6338073000,23650,23650,23650,23650,0
|
|
20230717,175100,6338073000,23650,23650,23650,23650,0
|
|
20230717,175000,6338073000,23650,23650,23650,23650,5194
|
|
20230717,174900,6338073000,23650,23650,23650,23650,0
|
|
20230717,174800,6338073000,23650,23650,23650,23650,0
|
|
20230717,174700,6338073000,23650,23650,23650,23650,0
|
|
20230717,174600,6338073000,23650,23650,23650,23650,0
|
|
20230717,174500,6338073000,23650,23650,23650,23650,0
|
|
20230717,174400,6338073000,23650,23650,23650,23650,0
|
|
20230717,174300,6338073000,23650,23650,23650,23650,0
|
|
20230717,174200,6338073000,23650,23650,23650,23650,0
|
|
20230717,174100,6338073000,23650,23650,23650,23650,0
|
|
20230717,174000,6338073000,23650,23650,23650,23650,0
|
|
20230717,173900,6338073000,23650,23650,23650,23650,0
|
|
20230717,173800,6338073000,23650,23650,23650,23650,0
|
|
20230717,173700,6338073000,23650,23650,23650,23650,0
|
|
20230717,173600,6338073000,23650,23650,23650,23650,0
|
|
20230717,173500,6338073000,23650,23650,23650,23650,0
|
|
20230717,173400,6338073000,23650,23650,23650,23650,0
|
|
20230717,173300,6338073000,23650,23650,23650,23650,0
|
|
20230717,173200,6338073000,23650,23650,23650,23650,0
|
|
20230717,173100,6338073000,23650,23650,23650,23650,0
|
|
20230717,173000,6338073000,23650,23650,23650,23650,0
|
|
20230717,172900,6338073000,23650,23650,23650,23650,0
|
|
20230717,172800,6338073000,23650,23650,23650,23650,0
|
|
20230717,172700,6338073000,23650,23650,23650,23650,0
|
|
20230717,172600,6338073000,23650,23650,23650,23650,0
|
|
20230717,172500,6338073000,23650,23650,23650,23650,0
|
|
20230717,172400,6338073000,23650,23650,23650,23650,0
|
|
20230717,172300,6338073000,23650,23650,23650,23650,0
|
|
20230717,172200,6338073000,23650,23650,23650,23650,0
|
|
20230717,172100,6338073000,23650,23650,23650,23650,0
|
|
20230717,172000,6338073000,23650,23650,23650,23650,5194
|
|
20230717,171900,6338073000,23650,23650,23650,23650,0
|
|
20230717,171800,6338073000,23650,23650,23650,23650,0
|
|
20230717,171700,6338073000,23650,23650,23650,23650,0
|
|
20230717,171600,6338073000,23650,23650,23650,23650,0
|
|
20230717,171500,6338073000,23650,23650,23650,23650,0
|
|
20230717,171400,6338073000,23650,23650,23650,23650,0
|
|
20230717,171300,6338073000,23650,23650,23650,23650,0
|
|
20230717,171200,6338073000,23650,23650,23650,23650,0
|
|
20230717,171100,6338073000,23650,23650,23650,23650,0
|
|
20230717,171000,6338073000,23650,23650,23650,23650,0
|
|
20230717,170900,6338073000,23650,23650,23650,23650,0
|
|
20230717,170800,6338073000,23650,23650,23650,23650,0
|
|
20230717,170700,6338073000,23650,23650,23650,23650,0
|
|
20230717,170600,6338073000,23650,23650,23650,23650,0
|
|
20230717,170500,6338073000,23650,23650,23650,23650,0
|
|
20230717,170400,6338073000,23650,23650,23650,23650,0
|
|
20230717,170300,6338073000,23650,23650,23650,23650,0
|
|
20230717,170200,6338073000,23650,23650,23650,23650,0
|
|
20230717,170100,6338073000,23650,23650,23650,23650,0
|
|
20230717,170000,6338073000,23650,23650,23650,23650,0
|
|
20230717,165900,6338073000,23650,23650,23650,23650,0
|
|
20230717,165800,6338073000,23650,23650,23650,23650,0
|
|
20230717,165700,6338073000,23650,23650,23650,23650,0
|
|
20230717,165600,6338073000,23650,23650,23650,23650,0
|
|
20230717,165500,6338073000,23650,23650,23650,23650,0
|
|
20230717,165400,6338073000,23650,23650,23650,23650,0
|
|
20230717,165300,6338073000,23650,23650,23650,23650,0
|
|
20230717,165200,6338073000,23650,23650,23650,23650,0
|
|
20230717,165100,6338073000,23650,23650,23650,23650,0
|
|
20230717,165000,6338073000,23650,23650,23650,23650,5194
|
|
20230717,164900,6338073000,23650,23650,23650,23650,0
|
|
20230717,164800,6338073000,23650,23650,23650,23650,0
|
|
20230717,164700,6338073000,23650,23650,23650,23650,0
|
|
20230717,164600,6338073000,23650,23650,23650,23650,0
|
|
20230717,164500,6338073000,23650,23650,23650,23650,0
|
|
20230717,164400,6338073000,23650,23650,23650,23650,0
|
|
20230717,164300,6338073000,23650,23650,23650,23650,0
|
|
20230717,164200,6338073000,23650,23650,23650,23650,0
|
|
20230717,164100,6338073000,23650,23650,23650,23650,0
|
|
20230717,164000,6338073000,23650,23650,23650,23650,0
|
|
20230717,163900,6338073000,23650,23650,23650,23650,0
|
|
20230717,163800,6338073000,23650,23650,23650,23650,0
|
|
20230717,163700,6338073000,23650,23650,23650,23650,0
|
|
20230717,163600,6338073000,23650,23650,23650,23650,0
|
|
20230717,163500,6338073000,23650,23650,23650,23650,0
|
|
20230717,163400,6338073000,23650,23650,23650,23650,0
|
|
20230717,163300,6338073000,23650,23650,23650,23650,0
|
|
20230717,163200,6338073000,23650,23650,23650,23650,0
|
|
20230717,163100,6338073000,23650,23650,23650,23650,0
|
|
20230717,163000,6338073000,23650,23650,23650,23650,0
|
|
20230717,162900,6338073000,23650,23650,23650,23650,0
|
|
20230717,162800,6338073000,23650,23650,23650,23650,0
|
|
20230717,162700,6338073000,23650,23650,23650,23650,0
|
|
20230717,162600,6338073000,23650,23650,23650,23650,0
|
|
20230717,162500,6338073000,23650,23650,23650,23650,0
|
|
20230717,162400,6338073000,23650,23650,23650,23650,0
|
|
20230717,162300,6338073000,23650,23650,23650,23650,0
|
|
20230717,162200,6338073000,23650,23650,23650,23650,0
|
|
20230717,162100,6338073000,23650,23650,23650,23650,0
|
|
20230717,162000,6338073000,23650,23650,23650,23650,5194
|
|
20230717,161900,6338073000,23650,23650,23650,23650,0
|
|
20230717,161800,6338073000,23650,23650,23650,23650,0
|
|
20230717,161700,6338073000,23650,23650,23650,23650,0
|
|
20230717,161600,6338073000,23650,23650,23650,23650,0
|
|
20230717,161500,6338073000,23650,23650,23650,23650,0
|
|
20230717,161400,6338073000,23650,23650,23650,23650,0
|
|
20230717,161300,6338073000,23650,23650,23650,23650,0
|
|
20230717,161200,6338073000,23650,23650,23650,23650,0
|
|
20230717,161100,6338073000,23650,23650,23650,23650,0
|
|
20230717,161000,6338073000,23650,23650,23650,23650,0
|
|
20230717,160900,6338073000,23650,23650,23650,23650,0
|
|
20230717,160800,6338073000,23650,23650,23650,23650,0
|
|
20230717,160700,6338073000,23650,23650,23650,23650,0
|
|
20230717,160600,6338073000,23650,23650,23650,23650,0
|
|
20230717,160500,6338073000,23650,23650,23650,23650,0
|
|
20230717,160400,6338073000,23650,23650,23650,23650,0
|
|
20230717,160300,6338073000,23650,23650,23650,23650,0
|
|
20230717,160200,6338073000,23650,23650,23650,23650,0
|
|
20230717,160100,6338073000,23650,23650,23650,23650,0
|
|
20230717,160000,6338073000,23650,23650,23650,23650,0
|
|
20230717,155900,6338073000,23650,23650,23650,23650,0
|
|
20230717,155800,6338073000,23650,23650,23650,23650,0
|
|
20230717,155700,6338073000,23650,23650,23650,23650,0
|
|
20230717,155600,6338073000,23650,23650,23650,23650,0
|
|
20230717,155500,6338073000,23650,23650,23650,23650,0
|
|
20230717,155400,6338073000,23650,23650,23650,23650,0
|
|
20230717,155300,6338073000,23650,23650,23650,23650,0
|
|
20230717,155200,6338073000,23650,23650,23650,23650,0
|
|
20230717,155100,6338073000,23650,23650,23650,23650,0
|
|
20230717,155000,6338073000,23650,23650,23650,23650,5194
|
|
20230717,154900,6338073000,23650,23650,23650,23650,0
|
|
20230717,154800,6338073000,23650,23650,23650,23650,0
|
|
20230717,154700,6338073000,23650,23650,23650,23650,0
|
|
20230717,154600,6338073000,23650,23650,23650,23650,0
|
|
20230717,154500,6338073000,23650,23650,23650,23650,0
|
|
20230717,154400,6338073000,23650,23650,23650,23650,0
|
|
20230717,154300,6338073000,23650,23650,23650,23650,0
|
|
20230717,154200,6338073000,23650,23650,23650,23650,0
|
|
20230717,154100,6338073000,23650,23650,23650,23650,0
|
|
20230717,154000,6338073000,23650,23650,23650,23650,0
|
|
20230717,153900,6338073000,23650,23650,23650,23650,0
|
|
20230717,153800,6338073000,23650,23650,23650,23650,0
|
|
20230717,153700,6338073000,23650,23650,23650,23650,0
|
|
20230717,153600,6338073000,23650,23650,23650,23650,0
|
|
20230717,153500,6338073000,23650,23650,23650,23650,0
|
|
20230717,153400,6338073000,23650,23650,23650,23650,0
|
|
20230717,153300,6338073000,23650,23650,23650,23650,0
|
|
20230717,153200,6338073000,23650,23650,23650,23650,0
|
|
20230717,153100,6338073000,23650,23650,23650,23650,0
|
|
20230717,153000,6338073000,23650,23650,23650,23650,5194
|
|
20230717,152900,6215234900,23650,23650,23650,23650,0
|
|
20230717,152800,6215234900,23650,23650,23650,23650,0
|
|
20230717,152700,6215234900,23650,23650,23650,23650,0
|
|
20230717,152600,6215234900,23650,23650,23650,23650,0
|
|
20230717,152500,6215234900,23650,23650,23650,23650,0
|
|
20230717,152400,6215234900,23650,23650,23650,23650,0
|
|
20230717,152300,6215234900,23650,23650,23650,23650,0
|
|
20230717,152200,6215234900,23650,23650,23650,23650,0
|
|
20230717,152100,6215234900,23650,23650,23650,23650,0
|
|
20230717,152000,6215234900,23650,23650,23650,23650,0
|
|
20230717,151900,6215234900,23650,23650,23650,23550,429
|
|
20230717,151800,6205110450,23650,23550,23650,23500,3306
|
|
20230717,151700,6127217600,23500,23550,23550,23500,205
|
|
20230717,151600,6122395600,23550,23550,23550,23450,643
|
|
20230717,151500,6107292050,23550,23600,23600,23500,1650
|
|
20230717,151400,6068474750,23600,23550,23600,23500,477
|
|
20230717,151300,6057248350,23550,23550,23550,23550,358
|
|
20230717,151200,6048817450,23500,23550,23550,23500,1189
|
|
20230717,151100,6020826900,23550,23500,23550,23500,432
|
|
20230717,151000,6010668850,23550,23550,23550,23500,102
|
|
20230717,150900,6008270600,23500,23550,23550,23500,570
|
|
20230717,150800,5994875450,23550,23550,23550,23500,844
|
|
20230717,150700,5975019550,23550,23550,23550,23500,1320
|
|
20230717,150600,5943973150,23550,23550,23550,23550,432
|
|
20230717,150500,5933799550,23550,23550,23550,23550,352
|
|
20230717,150400,5925509950,23550,23500,23550,23500,81
|
|
20230717,150300,5923605250,23500,23550,23550,23500,157
|
|
20230717,150200,5919909650,23550,23550,23600,23500,607
|
|
20230717,150100,5905624700,23550,23550,23600,23550,177
|
|
20230717,150000,5901455650,23550,23550,23600,23550,243
|
|
20230717,145900,5895732850,23600,23600,23600,23550,122
|
|
20230717,145800,5892858900,23600,23600,23600,23550,791
|
|
20230717,145700,5874228100,23600,23550,23600,23500,1867
|
|
20230717,145600,5830260300,23500,23550,23550,23500,518
|
|
20230717,145500,5818073550,23550,23550,23550,23500,414
|
|
20230717,145400,5808323900,23600,23600,23600,23600,5
|
|
20230717,145300,5808205900,23600,23550,23600,23550,522
|
|
20230717,145200,5795912200,23550,23500,23550,23500,694
|
|
20230717,145100,5779568750,23550,23550,23550,23500,611
|
|
20230717,145000,5765182000,23600,23550,23600,23550,24
|
|
20230717,144900,5764616600,23600,23550,23600,23550,173
|
|
20230717,144800,5760542400,23550,23550,23600,23550,175
|
|
20230717,144700,5756421100,23600,23650,23650,23550,2306
|
|
20230717,144600,5702108750,23650,23600,23650,23600,189
|
|
20230717,144500,5697648150,23600,23600,23600,23550,378
|
|
20230717,144400,5688734850,23600,23600,23600,23550,447
|
|
20230717,144300,5678186900,23600,23600,23600,23600,22
|
|
20230717,144200,5677667700,23600,23600,23600,23600,725
|
|
20230717,144100,5660557700,23600,23600,23600,23600,125
|
|
20230717,144000,5657607700,23600,23600,23600,23600,155
|
|
20230717,143900,5653949700,23600,23550,23600,23550,47
|
|
20230717,143800,5652840700,23550,23550,23550,23550,7
|
|
20230717,143700,5652675850,23600,23600,23600,23600,120
|
|
20230717,143600,5649843850,23550,23600,23600,23550,21
|
|
20230717,143500,5649348750,23600,23600,23600,23600,84
|
|
20230717,143400,5647366350,23600,23600,23600,23600,30
|
|
20230717,143300,5646658350,23600,23650,23650,23600,84
|
|
20230717,143200,5644675600,23650,23650,23650,23600,148
|
|
20230717,143100,5641182350,23650,23600,23650,23600,444
|
|
20230717,143000,5630687600,23600,23600,23600,23550,335
|
|
20230717,142900,5622787600,23600,23600,23600,23600,572
|
|
20230717,142800,5609288400,23600,23600,23600,23600,1866
|
|
20230717,142700,5565250800,23550,23550,23550,23550,0
|
|
20230717,142600,5565250800,23550,23600,23600,23550,110
|
|
20230717,142500,5562657300,23600,23600,23600,23600,10
|
|
20230717,142400,5562421300,23550,23600,23600,23550,12
|
|
20230717,142300,5562138150,23600,23550,23600,23550,143
|
|
20230717,142200,5558768350,23600,23600,23600,23600,66
|
|
20230717,142100,5557210750,23550,23600,23600,23550,55
|
|
20230717,142000,5555915250,23600,23600,23600,23600,50
|
|
20230717,141900,5554735250,23600,23600,23600,23550,553
|
|
20230717,141800,5541699950,23600,23550,23600,23550,423
|
|
20230717,141700,5531738050,23600,23550,23600,23550,503
|
|
20230717,141600,5519892150,23550,23550,23550,23500,443
|
|
20230717,141500,5509459700,23550,23600,23600,23500,143
|
|
20230717,141400,5506090650,23600,23550,23600,23550,4
|
|
20230717,141300,5505996300,23550,23550,23550,23550,331
|
|
20230717,141200,5498201250,23600,23550,23600,23500,678
|
|
20230717,141100,5482239900,23550,23550,23550,23550,1
|
|
20230717,141000,5482216350,23550,23550,23550,23550,803
|
|
20230717,140900,5463305700,23550,23550,23550,23550,693
|
|
20230717,140800,5446985550,23550,23600,23600,23550,299
|
|
20230717,140700,5439931650,23600,23600,23600,23600,339
|
|
20230717,140600,5431931250,23600,23600,23600,23550,158
|
|
20230717,140500,5428206100,23600,23600,23600,23600,46
|
|
20230717,140400,5427120500,23550,23550,23600,23550,187
|
|
20230717,140300,5422714650,23550,23600,23600,23550,43
|
|
20230717,140200,5421701950,23550,23550,23550,23550,1145
|
|
20230717,140100,5394737200,23550,23550,23550,23550,0
|
|
20230717,140000,5394737200,23550,23550,23550,23550,19
|
|
20230717,135900,5394289750,23550,23500,23550,23500,3
|
|
20230717,135800,5394219200,23450,23500,23500,23450,181
|
|
20230717,135700,5389966200,23500,23450,23500,23450,1207
|
|
20230717,135600,5361602700,23450,23450,23500,23450,527
|
|
20230717,135500,5349244200,23500,23450,23500,23450,66
|
|
20230717,135400,5347695200,23450,23450,23500,23450,616
|
|
20230717,135300,5333244600,23500,23500,23500,23500,83
|
|
20230717,135200,5331294100,23500,23450,23500,23450,1204
|
|
20230717,135100,5303060100,23450,23450,23450,23450,1210
|
|
20230717,135000,5274685600,23450,23450,23450,23450,1
|
|
20230717,134900,5274662150,23450,23450,23450,23450,194
|
|
20230717,134800,5270112850,23500,23450,23500,23450,120
|
|
20230717,134700,5267293850,23500,23550,23550,23500,188
|
|
20230717,134600,5262875600,23500,23550,23550,23500,665
|
|
20230717,134500,5247244350,23550,23550,23550,23550,43
|
|
20230717,134400,5246231700,23550,23550,23550,23550,1
|
|
20230717,134300,5246208150,23550,23500,23550,23500,7
|
|
20230717,134200,5246043550,23500,23550,23550,23500,51
|
|
20230717,134100,5244845000,23500,23500,23500,23500,2
|
|
20230717,134000,5244798000,23500,23500,23500,23500,24
|
|
20230717,133900,5244234000,23500,23500,23500,23500,2
|
|
20230717,133800,5244187000,23500,23500,23500,23500,2500
|
|
20230717,133700,5185437000,23550,23550,23550,23550,3
|
|
20230717,133600,5185366350,23550,23550,23550,23550,159
|
|
20230717,133500,5181621900,23550,23500,23550,23500,31
|
|
20230717,133400,5180893350,23500,23500,23500,23500,150
|
|
20230717,133300,5177368350,23550,23500,23550,23500,1171
|
|
20230717,133200,5149845250,23550,23550,23550,23550,220
|
|
20230717,133100,5144664250,23550,23550,23550,23550,7
|
|
20230717,133000,5144499400,23550,23550,23550,23550,86
|
|
20230717,132900,5142474100,23550,23550,23550,23550,45
|
|
20230717,132800,5141414350,23550,23550,23550,23550,974
|
|
20230717,132700,5118476650,23550,23600,23600,23550,148
|
|
20230717,132600,5114990700,23550,23600,23600,23550,1478
|
|
20230717,132500,5080132450,23600,23600,23600,23600,297
|
|
20230717,132400,5073123250,23650,23650,23650,23650,443
|
|
20230717,132300,5062646300,23650,23650,23700,23650,560
|
|
20230717,132200,5049398550,23650,23650,23650,23650,49
|
|
20230717,132100,5048239700,23600,23650,23650,23600,457
|
|
20230717,132000,5037445800,23650,23650,23650,23650,1229
|
|
20230717,131900,5008379950,23650,23650,23650,23650,251
|
|
20230717,131800,5002443800,23600,23600,23600,23600,51
|
|
20230717,131700,5001240200,23600,23650,23650,23600,41
|
|
20230717,131600,5000272100,23650,23600,23650,23600,422
|
|
20230717,131500,4990312850,23600,23600,23600,23600,24
|
|
20230717,131400,4989746450,23600,23600,23600,23600,0
|
|
20230717,131300,4989746450,23600,23600,23600,23600,23
|
|
20230717,131200,4989203650,23600,23600,23600,23550,1829
|
|
20230717,131100,4946119500,23600,23650,23700,23550,1356
|
|
20230717,131000,4914130300,23650,23650,23650,23650,722
|
|
20230717,130900,4897055000,23700,23650,23700,23650,112
|
|
20230717,130800,4894404650,23650,23650,23650,23650,287
|
|
20230717,130700,4887617100,23700,23650,23700,23650,1782
|
|
20230717,130600,4845470150,23650,23650,23650,23650,0
|
|
20230717,130500,4845470150,23650,23600,23650,23600,1040
|
|
20230717,130400,4820926100,23600,23650,23650,23600,136
|
|
20230717,130300,4817716350,23650,23650,23650,23650,5
|
|
20230717,130200,4817598100,23600,23650,23650,23600,215
|
|
20230717,130100,4812523450,23650,23650,23650,23650,76
|
|
20230717,130000,4810726050,23650,23650,23650,23650,23
|
|
20230717,125900,4810182100,23600,23600,23600,23600,717
|
|
20230717,125800,4793260900,23600,23600,23600,23600,270
|
|
20230717,125700,4786888900,23600,23600,23650,23600,1135
|
|
20230717,125600,4760086050,23600,23600,23600,23600,0
|
|
20230717,125500,4760086050,23600,23600,23650,23600,1509
|
|
20230717,125400,4724471200,23600,23600,23600,23600,16
|
|
20230717,125300,4724093600,23550,23550,23550,23550,0
|
|
20230717,125200,4724093600,23550,23600,23600,23550,64
|
|
20230717,125100,4722586300,23600,23600,23600,23600,282
|
|
20230717,125000,4715931100,23600,23600,23650,23600,462
|
|
20230717,124900,4705027700,23600,23600,23650,23600,266
|
|
20230717,124800,4698750050,23600,23600,23600,23600,19
|
|
20230717,124700,4698301650,23650,23600,23650,23600,1029
|
|
20230717,124600,4674017000,23650,23700,23700,23600,911
|
|
20230717,124500,4652471100,23700,23700,23700,23650,78
|
|
20230717,124400,4650623700,23700,23700,23700,23650,78
|
|
20230717,124300,4648775400,23700,23650,23700,23650,21
|
|
20230717,124200,4648278650,23700,23650,23700,23650,102
|
|
20230717,124100,4645866250,23700,23700,23700,23650,194
|
|
20230717,124000,4641268550,23650,23700,23700,23650,99
|
|
20230717,123900,4638922750,23700,23700,23700,23700,173
|
|
20230717,123800,4634822650,23700,23650,23700,23650,351
|
|
20230717,123700,4626521300,23650,23650,23650,23650,423
|
|
20230717,123600,4616517350,23700,23650,23700,23650,124
|
|
20230717,123500,4613583700,23650,23650,23650,23650,469
|
|
20230717,123400,4602491850,23650,23650,23650,23650,132
|
|
20230717,123300,4599370050,23650,23650,23650,23650,220
|
|
20230717,123200,4594167050,23650,23650,23700,23650,1574
|
|
20230717,123100,4556915000,23600,23550,23650,23550,1809
|
|
20230717,123000,4514231700,23550,23550,23550,23550,343
|
|
20230717,122900,4506154050,23550,23550,23550,23550,21
|
|
20230717,122800,4505659500,23550,23550,23550,23550,1
|
|
20230717,122700,4505635950,23550,23550,23550,23550,58
|
|
20230717,122600,4504270050,23550,23500,23550,23500,77
|
|
20230717,122500,4502456750,23550,23550,23550,23550,244
|
|
20230717,122400,4496710550,23550,23500,23550,23500,15
|
|
20230717,122300,4496357800,23550,23500,23550,23500,1075
|
|
20230717,122200,4471095200,23500,23550,23550,23500,1153
|
|
20230717,122100,4443999600,23550,23500,23550,23500,53
|
|
20230717,122000,4442752500,23500,23500,23500,23500,200
|
|
20230717,121900,4438052500,23500,23500,23500,23500,0
|
|
20230717,121800,4438052500,23500,23550,23550,23500,1382
|
|
20230717,121700,4405568550,23600,23550,23600,23550,10
|
|
20230717,121600,4405332600,23600,23600,23600,23600,0
|
|
20230717,121500,4405332600,23600,23600,23600,23600,2
|
|
20230717,121400,4405285400,23550,23550,23550,23500,1353
|
|
20230717,121300,4373432250,23550,23550,23550,23550,131
|
|
20230717,121200,4370347200,23550,23550,23550,23550,1374
|
|
20230717,121100,4337989500,23550,23500,23550,23500,112
|
|
20230717,121000,4335357400,23500,23500,23500,23500,100
|
|
20230717,120900,4333007400,23550,23550,23550,23550,262
|
|
20230717,120800,4326837300,23550,23550,23550,23550,300
|
|
20230717,120700,4319772300,23550,23500,23550,23500,309
|
|
20230717,120600,4312510400,23550,23500,23550,23500,34
|
|
20230717,120500,4311710950,23500,23500,23500,23500,400
|
|
20230717,120400,4302310950,23550,23550,23550,23500,52
|
|
20230717,120300,4301086400,23500,23500,23500,23500,1000
|
|
20230717,120200,4277586400,23550,23500,23550,23500,2073
|
|
20230717,120100,4228870350,23550,23550,23550,23550,33
|
|
20230717,120000,4228093200,23500,23500,23500,23500,10
|
|
20230717,115900,4227858200,23550,23550,23550,23550,17
|
|
20230717,115800,4227457850,23500,23500,23550,23500,25
|
|
20230717,115700,4226869650,23500,23500,23500,23500,2301
|
|
20230717,115600,4172796150,23500,23500,23500,23500,67
|
|
20230717,115500,4171221650,23500,23450,23500,23450,25
|
|
20230717,115400,4170634650,23500,23500,23500,23500,19
|
|
20230717,115300,4170188150,23500,23500,23500,23500,31
|
|
20230717,115200,4169459650,23500,23450,23500,23450,1248
|
|
20230717,115100,4140194000,23450,23450,23450,23450,0
|
|
20230717,115000,4140194000,23450,23450,23450,23450,100
|
|
20230717,114900,4137849000,23450,23500,23500,23450,57
|
|
20230717,114800,4136512100,23500,23500,23500,23450,118
|
|
20230717,114700,4133739250,23450,23450,23450,23450,70
|
|
20230717,114600,4132097750,23450,23500,23500,23450,1076
|
|
20230717,114500,4106845600,23500,23500,23500,23500,3
|
|
20230717,114400,4106775100,23450,23450,23450,23450,2
|
|
20230717,114300,4106728200,23500,23500,23500,23500,65
|
|
20230717,114200,4105200700,23500,23450,23500,23450,40
|
|
20230717,114100,4104262200,23450,23450,23450,23450,100
|
|
20230717,114000,4101917200,23450,23450,23450,23450,227
|
|
20230717,113900,4096594050,23450,23500,23500,23450,425
|
|
20230717,113800,4086617400,23500,23450,23500,23450,63
|
|
20230717,113700,4085139900,23450,23500,23500,23450,196
|
|
20230717,113600,4080543400,23450,23500,23500,23450,527
|
|
20230717,113500,4068184400,23500,23450,23500,23450,95
|
|
20230717,113400,4065953400,23450,23500,23500,23450,1402
|
|
20230717,113300,4033056100,23500,23500,23550,23500,349
|
|
20230717,113200,4024854000,23550,23550,23550,23500,22
|
|
20230717,113100,4024336400,23550,23550,23550,23550,339
|
|
20230717,113000,4016352950,23550,23500,23550,23500,47
|
|
20230717,112900,4015248400,23500,23550,23550,23450,508
|
|
20230717,112800,4003320550,23550,23550,23550,23550,16
|
|
20230717,112700,4002943750,23500,23500,23500,23500,554
|
|
20230717,112600,3989924750,23500,23550,23550,23500,556
|
|
20230717,112500,3976833750,23550,23550,23550,23500,214
|
|
20230717,112400,3971803600,23550,23550,23550,23500,109
|
|
20230717,112300,3969240650,23550,23550,23550,23500,445
|
|
20230717,112200,3958780000,23550,23550,23550,23550,36
|
|
20230717,112100,3957932200,23550,23500,23550,23500,286
|
|
20230717,112000,3951210800,23550,23500,23550,23500,63
|
|
20230717,111900,3949727550,23550,23550,23550,23500,691
|
|
20230717,111800,3933488550,23550,23550,23550,23550,9
|
|
20230717,111700,3933276600,23550,23550,23550,23550,6
|
|
20230717,111600,3933135300,23550,23550,23550,23550,2
|
|
20230717,111500,3933088200,23500,23550,23550,23500,327
|
|
20230717,111400,3925392350,23550,23550,23550,23550,46
|
|
20230717,111300,3924309050,23500,23500,23500,23500,300
|
|
20230717,111200,3917259050,23500,23500,23500,23500,618
|
|
20230717,111100,3902736050,23500,23550,23550,23500,53
|
|
20230717,111000,3901490500,23500,23500,23500,23500,243
|
|
20230717,110900,3895780000,23550,23500,23550,23500,1458
|
|
20230717,110800,3861516700,23500,23450,23500,23450,357
|
|
20230717,110700,3853130700,23500,23450,23500,23450,14
|
|
20230717,110600,3852801750,23450,23500,23500,23450,61
|
|
20230717,110500,3851371050,23500,23450,23500,23400,789
|
|
20230717,110400,3832873900,23450,23500,23500,23450,312
|
|
20230717,110300,3825557050,23450,23450,23450,23450,421
|
|
20230717,110200,3815684600,23450,23450,23450,23450,816
|
|
20230717,110100,3796549400,23450,23450,23450,23450,820
|
|
20230717,110000,3777320400,23500,23500,23500,23500,20
|
|
20230717,105900,3776850400,23500,23450,23500,23450,505
|
|
20230717,105800,3764996500,23450,23500,23500,23450,113
|
|
20230717,105700,3762341500,23500,23450,23500,23450,311
|
|
20230717,105600,3755048000,23450,23450,23500,23450,527
|
|
20230717,105500,3742675700,23500,23450,23500,23450,664
|
|
20230717,105400,3727104250,23450,23450,23500,23450,183
|
|
20230717,105300,3722810300,23500,23450,23500,23450,469
|
|
20230717,105200,3711810150,23450,23450,23450,23450,109
|
|
20230717,105100,3709254100,23450,23450,23450,23450,297
|
|
20230717,105000,3702289450,23450,23450,23450,23450,72
|
|
20230717,104900,3700601050,23450,23450,23450,23450,120
|
|
20230717,104800,3697787050,23450,23400,23450,23400,1024
|
|
20230717,104700,3673775800,23400,23450,23500,23400,143
|
|
20230717,104600,3670423350,23450,23450,23450,23400,320
|
|
20230717,104500,3662928900,23450,23450,23450,23400,104
|
|
20230717,104400,3660493250,23450,23400,23450,23400,186
|
|
20230717,104300,3656133050,23450,23450,23450,23400,844
|
|
20230717,104200,3636343850,23450,23450,23500,23450,134
|
|
20230717,104100,3633201450,23450,23450,23450,23450,427
|
|
20230717,104000,3623188300,23450,23450,23450,23450,1573
|
|
20230717,103900,3586301450,23500,23450,23500,23450,278
|
|
20230717,103800,3579782250,23500,23450,23500,23450,213
|
|
20230717,103700,3574786750,23450,23500,23500,23450,412
|
|
20230717,103600,3565125250,23450,23450,23450,23450,626
|
|
20230717,103500,3550445550,23450,23500,23500,23450,230
|
|
20230717,103400,3545041550,23500,23500,23500,23500,2
|
|
20230717,103300,3544994550,23500,23500,23500,23500,52
|
|
20230717,103200,3543772550,23500,23500,23500,23500,694
|
|
20230717,103100,3527463550,23450,23500,23500,23450,483
|
|
20230717,103000,3516129800,23500,23500,23500,23500,343
|
|
20230717,102900,3508069300,23500,23500,23550,23500,148
|
|
20230717,102800,3504589450,23500,23500,23550,23500,135
|
|
20230717,102700,3501415750,23500,23500,23500,23500,898
|
|
20230717,102600,3480312750,23500,23550,23550,23500,316
|
|
20230717,102500,3472880950,23550,23600,23600,23550,123
|
|
20230717,102400,3469982450,23550,23550,23550,23550,164
|
|
20230717,102300,3466120250,23550,23550,23550,23550,916
|
|
20230717,102200,3444548450,23500,23550,23550,23500,254
|
|
20230717,102100,3438577450,23500,23500,23500,23500,272
|
|
20230717,102000,3432185450,23500,23500,23500,23500,384
|
|
20230717,101900,3423161450,23500,23550,23550,23500,253
|
|
20230717,101800,3417215100,23500,23500,23500,23500,0
|
|
20230717,101700,3417215100,23500,23550,23550,23500,828
|
|
20230717,101600,3397757000,23550,23550,23550,23500,1191
|
|
20230717,101500,3369728450,23550,23550,23600,23550,597
|
|
20230717,101400,3355668450,23550,23550,23550,23550,50
|
|
20230717,101300,3354490950,23550,23550,23600,23550,189
|
|
20230717,101200,3350038900,23550,23550,23550,23550,1598
|
|
20230717,101100,3312406000,23550,23550,23550,23550,0
|
|
20230717,101000,3312406000,23550,23600,23600,23550,546
|
|
20230717,100900,3299524400,23550,23600,23600,23550,145
|
|
20230717,100800,3296104900,23600,23550,23600,23550,410
|
|
20230717,100700,3286449150,23550,23550,23550,23550,63
|
|
20230717,100600,3284965500,23550,23550,23550,23550,115
|
|
20230717,100500,3282257250,23550,23500,23550,23500,1751
|
|
20230717,100400,3241098750,23500,23550,23550,23500,33
|
|
20230717,100300,3240322250,23550,23600,23600,23500,1344
|
|
20230717,100200,3208672800,23600,23600,23600,23550,742
|
|
20230717,100100,3191192200,23600,23650,23650,23600,450
|
|
20230717,100000,3180567200,23650,23650,23650,23550,395
|
|
20230717,095900,3171234800,23600,23650,23700,23600,502
|
|
20230717,095800,3159387400,23650,23650,23700,23600,139
|
|
20230717,095700,3156100300,23650,23700,23700,23600,2644
|
|
20230717,095600,3093589100,23700,23750,23800,23650,4242
|
|
20230717,095500,2992996200,23750,23750,23800,23750,2173
|
|
20230717,095400,2941369650,23750,23700,23750,23700,105
|
|
20230717,095300,2938875950,23750,23750,23750,23700,318
|
|
20230717,095200,2931324200,23750,23750,23750,23700,555
|
|
20230717,095100,2918145950,23750,23700,23750,23700,909
|
|
20230717,095000,2896589750,23700,23650,23750,23650,2316
|
|
20230717,094900,2841671200,23650,23600,23650,23600,428
|
|
20230717,094800,2831554700,23600,23650,23700,23600,3066
|
|
20230717,094700,2759119150,23650,23700,23700,23650,754
|
|
20230717,094600,2741276350,23700,23700,23700,23650,463
|
|
20230717,094500,2730308900,23650,23500,23700,23500,3692
|
|
20230717,094400,2643082050,23500,23550,23550,23500,600
|
|
20230717,094300,2628960700,23550,23650,23650,23550,674
|
|
20230717,094200,2613058000,23650,23650,23650,23650,519
|
|
20230717,094100,2600783650,23650,23650,23650,23600,1049
|
|
20230717,094000,2575977450,23600,23550,23650,23550,2372
|
|
20230717,093900,2520029300,23550,23600,23600,23550,1735
|
|
20230717,093800,2479099300,23600,23600,23650,23550,728
|
|
20230717,093700,2461923450,23600,23600,23600,23550,1117
|
|
20230717,093600,2435572200,23600,23650,23650,23550,916
|
|
20230717,093500,2413959150,23600,23650,23650,23600,1474
|
|
20230717,093400,2379162550,23650,23650,23700,23600,4922
|
|
20230717,093300,2262845050,23650,23600,23650,23550,2284
|
|
20230717,093200,2208912600,23550,23500,23550,23500,1351
|
|
20230717,093100,2177121550,23450,23450,23500,23400,860
|
|
20230717,093000,2156945800,23450,23350,23450,23350,724
|
|
20230717,092900,2140008500,23350,23400,23400,23250,5951
|
|
20230717,092800,2001564400,23400,23400,23400,23350,278
|
|
20230717,092700,1995063050,23400,23400,23450,23350,1483
|
|
20230717,092600,1960415800,23400,23400,23400,23400,1149
|
|
20230717,092500,1933529200,23400,23450,23450,23400,797
|
|
20230717,092400,1914867400,23400,23300,23400,23300,1240
|
|
20230717,092300,1885906100,23300,23400,23400,23300,528
|
|
20230717,092200,1873581450,23400,23300,23400,23250,3653
|
|
20230717,092100,1788410000,23300,23350,23450,23300,1038
|
|
20230717,092000,1764171750,23300,23300,23300,23250,722
|
|
20230717,091900,1747355400,23300,23250,23300,23250,352
|
|
20230717,091800,1739166300,23200,23250,23250,23200,487
|
|
20230717,091700,1727850550,23250,23200,23250,23200,1949
|
|
20230717,091600,1682624800,23200,23250,23250,23200,1968
|
|
20230717,091500,1636928100,23200,23200,23250,23200,316
|
|
20230717,091400,1629591000,23200,23200,23250,23100,625
|
|
20230717,091300,1615092600,23200,23200,23200,23050,647
|
|
20230717,091200,1600133250,23150,23150,23250,23150,1741
|
|
20230717,091100,1559795550,23100,23050,23150,23000,4750
|
|
20230717,091000,1450397550,23000,23000,23050,22900,8923
|
|
20230717,090900,1245430050,23000,23000,23000,22950,2646
|
|
20230717,090800,1184590350,23050,23100,23100,23000,7679
|
|
20230717,090700,1007913200,23100,23100,23100,23100,1704
|
|
20230717,090600,968550800,23150,23050,23150,23000,4988
|
|
20230717,090500,853478950,23050,23050,23150,23000,3244
|
|
20230717,090400,778684000,23050,23150,23200,23000,3018
|
|
20230717,090300,709007150,23150,23000,23150,22950,3746
|
|
20230717,090200,622912600,23000,23150,23200,23000,5825
|
|
20230717,090100,488513850,23050,23300,23550,23000,9821
|
|
20230717,090000,260429250,23300,23600,23600,23250,11005
|