656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195300,2678488200,25550,25550,25550,25550,1980
|
|
20230717,195200,2678488200,25550,25550,25550,25550,0
|
|
20230717,195100,2678488200,25550,25550,25550,25550,0
|
|
20230717,195000,2678488200,25550,25550,25550,25550,0
|
|
20230717,194900,2678488200,25550,25550,25550,25550,0
|
|
20230717,194800,2678488200,25550,25550,25550,25550,0
|
|
20230717,194700,2678488200,25550,25550,25550,25550,0
|
|
20230717,194600,2678488200,25550,25550,25550,25550,0
|
|
20230717,194500,2678488200,25550,25550,25550,25550,0
|
|
20230717,194400,2678488200,25550,25550,25550,25550,0
|
|
20230717,194300,2678488200,25550,25550,25550,25550,0
|
|
20230717,194200,2678488200,25550,25550,25550,25550,0
|
|
20230717,194100,2678488200,25550,25550,25550,25550,0
|
|
20230717,194000,2678488200,25550,25550,25550,25550,0
|
|
20230717,193900,2678488200,25550,25550,25550,25550,0
|
|
20230717,193800,2678488200,25550,25550,25550,25550,0
|
|
20230717,193700,2678488200,25550,25550,25550,25550,0
|
|
20230717,193600,2678488200,25550,25550,25550,25550,0
|
|
20230717,193500,2678488200,25550,25550,25550,25550,0
|
|
20230717,193400,2678488200,25550,25550,25550,25550,0
|
|
20230717,193300,2678488200,25550,25550,25550,25550,0
|
|
20230717,193200,2678488200,25550,25550,25550,25550,0
|
|
20230717,193100,2678488200,25550,25550,25550,25550,0
|
|
20230717,193000,2678488200,25550,25550,25550,25550,0
|
|
20230717,192900,2678488200,25550,25550,25550,25550,0
|
|
20230717,192800,2678488200,25550,25550,25550,25550,0
|
|
20230717,192700,2678488200,25550,25550,25550,25550,0
|
|
20230717,192600,2678488200,25550,25550,25550,25550,0
|
|
20230717,192500,2678488200,25550,25550,25550,25550,0
|
|
20230717,192400,2678488200,25550,25550,25550,25550,0
|
|
20230717,192300,2678488200,25550,25550,25550,25550,1980
|
|
20230717,192200,2678488200,25550,25550,25550,25550,0
|
|
20230717,192100,2678488200,25550,25550,25550,25550,0
|
|
20230717,192000,2678488200,25550,25550,25550,25550,0
|
|
20230717,191900,2678488200,25550,25550,25550,25550,0
|
|
20230717,191800,2678488200,25550,25550,25550,25550,0
|
|
20230717,191700,2678488200,25550,25550,25550,25550,0
|
|
20230717,191600,2678488200,25550,25550,25550,25550,0
|
|
20230717,191500,2678488200,25550,25550,25550,25550,0
|
|
20230717,191400,2678488200,25550,25550,25550,25550,0
|
|
20230717,191300,2678488200,25550,25550,25550,25550,0
|
|
20230717,191200,2678488200,25550,25550,25550,25550,0
|
|
20230717,191100,2678488200,25550,25550,25550,25550,0
|
|
20230717,191000,2678488200,25550,25550,25550,25550,0
|
|
20230717,190900,2678488200,25550,25550,25550,25550,0
|
|
20230717,190800,2678488200,25550,25550,25550,25550,0
|
|
20230717,190700,2678488200,25550,25550,25550,25550,0
|
|
20230717,190600,2678488200,25550,25550,25550,25550,0
|
|
20230717,190500,2678488200,25550,25550,25550,25550,0
|
|
20230717,190400,2678488200,25550,25550,25550,25550,0
|
|
20230717,190300,2678488200,25550,25550,25550,25550,0
|
|
20230717,190200,2678488200,25550,25550,25550,25550,0
|
|
20230717,190100,2678488200,25550,25550,25550,25550,0
|
|
20230717,190000,2678488200,25550,25550,25550,25550,0
|
|
20230717,185900,2678488200,25550,25550,25550,25550,0
|
|
20230717,185800,2678488200,25550,25550,25550,25550,0
|
|
20230717,185700,2678488200,25550,25550,25550,25550,0
|
|
20230717,185600,2678488200,25550,25550,25550,25550,0
|
|
20230717,185500,2678488200,25550,25550,25550,25550,0
|
|
20230717,185400,2678488200,25550,25550,25550,25550,0
|
|
20230717,185300,2678488200,25550,25550,25550,25550,1980
|
|
20230717,185200,2678488200,25550,25550,25550,25550,0
|
|
20230717,185100,2678488200,25550,25550,25550,25550,0
|
|
20230717,185000,2678488200,25550,25550,25550,25550,0
|
|
20230717,184900,2678488200,25550,25550,25550,25550,0
|
|
20230717,184800,2678488200,25550,25550,25550,25550,0
|
|
20230717,184700,2678488200,25550,25550,25550,25550,0
|
|
20230717,184600,2678488200,25550,25550,25550,25550,0
|
|
20230717,184500,2678488200,25550,25550,25550,25550,0
|
|
20230717,184400,2678488200,25550,25550,25550,25550,0
|
|
20230717,184300,2678488200,25550,25550,25550,25550,0
|
|
20230717,184200,2678488200,25550,25550,25550,25550,0
|
|
20230717,184100,2678488200,25550,25550,25550,25550,0
|
|
20230717,184000,2678488200,25550,25550,25550,25550,0
|
|
20230717,183900,2678488200,25550,25550,25550,25550,0
|
|
20230717,183800,2678488200,25550,25550,25550,25550,0
|
|
20230717,183700,2678488200,25550,25550,25550,25550,0
|
|
20230717,183600,2678488200,25550,25550,25550,25550,0
|
|
20230717,183500,2678488200,25550,25550,25550,25550,0
|
|
20230717,183400,2678488200,25550,25550,25550,25550,0
|
|
20230717,183300,2678488200,25550,25550,25550,25550,0
|
|
20230717,183200,2678488200,25550,25550,25550,25550,0
|
|
20230717,183100,2678488200,25550,25550,25550,25550,0
|
|
20230717,183000,2678488200,25550,25550,25550,25550,0
|
|
20230717,182900,2678488200,25550,25550,25550,25550,0
|
|
20230717,182800,2678488200,25550,25550,25550,25550,0
|
|
20230717,182700,2678488200,25550,25550,25550,25550,0
|
|
20230717,182600,2678488200,25550,25550,25550,25550,0
|
|
20230717,182500,2678488200,25550,25550,25550,25550,0
|
|
20230717,182400,2678488200,25550,25550,25550,25550,0
|
|
20230717,182300,2678488200,25550,25550,25550,25550,1980
|
|
20230717,182200,2678488200,25550,25550,25550,25550,0
|
|
20230717,182100,2678488200,25550,25550,25550,25550,0
|
|
20230717,182000,2678488200,25550,25550,25550,25550,0
|
|
20230717,181900,2678488200,25550,25550,25550,25550,0
|
|
20230717,181800,2678488200,25550,25550,25550,25550,0
|
|
20230717,181700,2678488200,25550,25550,25550,25550,0
|
|
20230717,181600,2678488200,25550,25550,25550,25550,0
|
|
20230717,181500,2678488200,25550,25550,25550,25550,0
|
|
20230717,181400,2678488200,25550,25550,25550,25550,0
|
|
20230717,181300,2678488200,25550,25550,25550,25550,0
|
|
20230717,181200,2678488200,25550,25550,25550,25550,0
|
|
20230717,181100,2678488200,25550,25550,25550,25550,0
|
|
20230717,181000,2678488200,25550,25550,25550,25550,0
|
|
20230717,180900,2678488200,25550,25550,25550,25550,0
|
|
20230717,180800,2678488200,25550,25550,25550,25550,0
|
|
20230717,180700,2678488200,25550,25550,25550,25550,0
|
|
20230717,180600,2678488200,25550,25550,25550,25550,0
|
|
20230717,180500,2678488200,25550,25550,25550,25550,0
|
|
20230717,180400,2678488200,25550,25550,25550,25550,0
|
|
20230717,180300,2678488200,25550,25550,25550,25550,0
|
|
20230717,180200,2678488200,25550,25550,25550,25550,0
|
|
20230717,180100,2678488200,25550,25550,25550,25550,0
|
|
20230717,180000,2678488200,25550,25550,25550,25550,0
|
|
20230717,175900,2678488200,25550,25550,25550,25550,0
|
|
20230717,175800,2678488200,25550,25550,25550,25550,0
|
|
20230717,175700,2678488200,25550,25550,25550,25550,0
|
|
20230717,175600,2678488200,25550,25550,25550,25550,0
|
|
20230717,175500,2678488200,25550,25550,25550,25550,0
|
|
20230717,175400,2678488200,25550,25550,25550,25550,0
|
|
20230717,175300,2678488200,25550,25550,25550,25550,1980
|
|
20230717,175200,2678488200,25550,25550,25550,25550,0
|
|
20230717,175100,2678488200,25550,25550,25550,25550,0
|
|
20230717,175000,2678488200,25550,25550,25550,25550,0
|
|
20230717,174900,2678488200,25550,25550,25550,25550,0
|
|
20230717,174800,2678488200,25550,25550,25550,25550,0
|
|
20230717,174700,2678488200,25550,25550,25550,25550,0
|
|
20230717,174600,2678488200,25550,25550,25550,25550,0
|
|
20230717,174500,2678488200,25550,25550,25550,25550,0
|
|
20230717,174400,2678488200,25550,25550,25550,25550,0
|
|
20230717,174300,2678488200,25550,25550,25550,25550,0
|
|
20230717,174200,2678488200,25550,25550,25550,25550,0
|
|
20230717,174100,2678488200,25550,25550,25550,25550,0
|
|
20230717,174000,2678488200,25550,25550,25550,25550,0
|
|
20230717,173900,2678488200,25550,25550,25550,25550,0
|
|
20230717,173800,2678488200,25550,25550,25550,25550,0
|
|
20230717,173700,2678488200,25550,25550,25550,25550,0
|
|
20230717,173600,2678488200,25550,25550,25550,25550,0
|
|
20230717,173500,2678488200,25550,25550,25550,25550,0
|
|
20230717,173400,2678488200,25550,25550,25550,25550,0
|
|
20230717,173300,2678488200,25550,25550,25550,25550,0
|
|
20230717,173200,2678488200,25550,25550,25550,25550,0
|
|
20230717,173100,2678488200,25550,25550,25550,25550,0
|
|
20230717,173000,2678488200,25550,25550,25550,25550,0
|
|
20230717,172900,2678488200,25550,25550,25550,25550,0
|
|
20230717,172800,2678488200,25550,25550,25550,25550,0
|
|
20230717,172700,2678488200,25550,25550,25550,25550,0
|
|
20230717,172600,2678488200,25550,25550,25550,25550,0
|
|
20230717,172500,2678488200,25550,25550,25550,25550,0
|
|
20230717,172400,2678488200,25550,25550,25550,25550,0
|
|
20230717,172300,2678488200,25550,25550,25550,25550,1980
|
|
20230717,172200,2678488200,25550,25550,25550,25550,0
|
|
20230717,172100,2678488200,25550,25550,25550,25550,0
|
|
20230717,172000,2678488200,25550,25550,25550,25550,0
|
|
20230717,171900,2678488200,25550,25550,25550,25550,0
|
|
20230717,171800,2678488200,25550,25550,25550,25550,0
|
|
20230717,171700,2678488200,25550,25550,25550,25550,0
|
|
20230717,171600,2678488200,25550,25550,25550,25550,0
|
|
20230717,171500,2678488200,25550,25550,25550,25550,0
|
|
20230717,171400,2678488200,25550,25550,25550,25550,0
|
|
20230717,171300,2678488200,25550,25550,25550,25550,0
|
|
20230717,171200,2678488200,25550,25550,25550,25550,0
|
|
20230717,171100,2678488200,25550,25550,25550,25550,0
|
|
20230717,171000,2678488200,25550,25550,25550,25550,0
|
|
20230717,170900,2678488200,25550,25550,25550,25550,0
|
|
20230717,170800,2678488200,25550,25550,25550,25550,0
|
|
20230717,170700,2678488200,25550,25550,25550,25550,0
|
|
20230717,170600,2678488200,25550,25550,25550,25550,0
|
|
20230717,170500,2678488200,25550,25550,25550,25550,0
|
|
20230717,170400,2678488200,25550,25550,25550,25550,0
|
|
20230717,170300,2678488200,25550,25550,25550,25550,0
|
|
20230717,170200,2678488200,25550,25550,25550,25550,0
|
|
20230717,170100,2678488200,25550,25550,25550,25550,0
|
|
20230717,170000,2678488200,25550,25550,25550,25550,0
|
|
20230717,165900,2678488200,25550,25550,25550,25550,0
|
|
20230717,165800,2678488200,25550,25550,25550,25550,0
|
|
20230717,165700,2678488200,25550,25550,25550,25550,0
|
|
20230717,165600,2678488200,25550,25550,25550,25550,0
|
|
20230717,165500,2678488200,25550,25550,25550,25550,0
|
|
20230717,165400,2678488200,25550,25550,25550,25550,0
|
|
20230717,165300,2678488200,25550,25550,25550,25550,1980
|
|
20230717,165200,2678488200,25550,25550,25550,25550,0
|
|
20230717,165100,2678488200,25550,25550,25550,25550,0
|
|
20230717,165000,2678488200,25550,25550,25550,25550,0
|
|
20230717,164900,2678488200,25550,25550,25550,25550,0
|
|
20230717,164800,2678488200,25550,25550,25550,25550,0
|
|
20230717,164700,2678488200,25550,25550,25550,25550,0
|
|
20230717,164600,2678488200,25550,25550,25550,25550,0
|
|
20230717,164500,2678488200,25550,25550,25550,25550,0
|
|
20230717,164400,2678488200,25550,25550,25550,25550,0
|
|
20230717,164300,2678488200,25550,25550,25550,25550,0
|
|
20230717,164200,2678488200,25550,25550,25550,25550,0
|
|
20230717,164100,2678488200,25550,25550,25550,25550,0
|
|
20230717,164000,2678488200,25550,25550,25550,25550,0
|
|
20230717,163900,2678488200,25550,25550,25550,25550,0
|
|
20230717,163800,2678488200,25550,25550,25550,25550,0
|
|
20230717,163700,2678488200,25550,25550,25550,25550,0
|
|
20230717,163600,2678488200,25550,25550,25550,25550,0
|
|
20230717,163500,2678488200,25550,25550,25550,25550,0
|
|
20230717,163400,2678488200,25550,25550,25550,25550,0
|
|
20230717,163300,2678488200,25550,25550,25550,25550,0
|
|
20230717,163200,2678488200,25550,25550,25550,25550,0
|
|
20230717,163100,2678488200,25550,25550,25550,25550,0
|
|
20230717,163000,2678488200,25550,25550,25550,25550,0
|
|
20230717,162900,2678488200,25550,25550,25550,25550,0
|
|
20230717,162800,2678488200,25550,25550,25550,25550,0
|
|
20230717,162700,2678488200,25550,25550,25550,25550,0
|
|
20230717,162600,2678488200,25550,25550,25550,25550,0
|
|
20230717,162500,2678488200,25550,25550,25550,25550,0
|
|
20230717,162400,2678488200,25550,25550,25550,25550,0
|
|
20230717,162300,2678488200,25550,25550,25550,25550,1980
|
|
20230717,162200,2678488200,25550,25550,25550,25550,0
|
|
20230717,162100,2678488200,25550,25550,25550,25550,0
|
|
20230717,162000,2678488200,25550,25550,25550,25550,0
|
|
20230717,161900,2678488200,25550,25550,25550,25550,0
|
|
20230717,161800,2678488200,25550,25550,25550,25550,0
|
|
20230717,161700,2678488200,25550,25550,25550,25550,0
|
|
20230717,161600,2678488200,25550,25550,25550,25550,0
|
|
20230717,161500,2678488200,25550,25550,25550,25550,0
|
|
20230717,161400,2678488200,25550,25550,25550,25550,0
|
|
20230717,161300,2678488200,25550,25550,25550,25550,0
|
|
20230717,161200,2678488200,25550,25550,25550,25550,0
|
|
20230717,161100,2678488200,25550,25550,25550,25550,0
|
|
20230717,161000,2678488200,25550,25550,25550,25550,0
|
|
20230717,160900,2678488200,25550,25550,25550,25550,0
|
|
20230717,160800,2678488200,25550,25550,25550,25550,0
|
|
20230717,160700,2678488200,25550,25550,25550,25550,0
|
|
20230717,160600,2678488200,25550,25550,25550,25550,0
|
|
20230717,160500,2678488200,25550,25550,25550,25550,0
|
|
20230717,160400,2678488200,25550,25550,25550,25550,0
|
|
20230717,160300,2678488200,25550,25550,25550,25550,0
|
|
20230717,160200,2678488200,25550,25550,25550,25550,0
|
|
20230717,160100,2678488200,25550,25550,25550,25550,0
|
|
20230717,160000,2678488200,25550,25550,25550,25550,0
|
|
20230717,155900,2678488200,25550,25550,25550,25550,0
|
|
20230717,155800,2678488200,25550,25550,25550,25550,0
|
|
20230717,155700,2678488200,25550,25550,25550,25550,0
|
|
20230717,155600,2678488200,25550,25550,25550,25550,0
|
|
20230717,155500,2678488200,25550,25550,25550,25550,0
|
|
20230717,155400,2678488200,25550,25550,25550,25550,0
|
|
20230717,155300,2678488200,25550,25550,25550,25550,1980
|
|
20230717,155200,2678488200,25550,25550,25550,25550,0
|
|
20230717,155100,2678488200,25550,25550,25550,25550,0
|
|
20230717,155000,2678488200,25550,25550,25550,25550,0
|
|
20230717,154900,2678488200,25550,25550,25550,25550,0
|
|
20230717,154800,2678488200,25550,25550,25550,25550,0
|
|
20230717,154700,2678488200,25550,25550,25550,25550,0
|
|
20230717,154600,2678488200,25550,25550,25550,25550,0
|
|
20230717,154500,2678488200,25550,25550,25550,25550,0
|
|
20230717,154400,2678488200,25550,25550,25550,25550,0
|
|
20230717,154300,2678488200,25550,25550,25550,25550,0
|
|
20230717,154200,2678488200,25550,25550,25550,25550,0
|
|
20230717,154100,2678488200,25550,25550,25550,25550,0
|
|
20230717,154000,2678488200,25550,25550,25550,25550,0
|
|
20230717,153900,2678488200,25550,25550,25550,25550,0
|
|
20230717,153800,2678488200,25550,25550,25550,25550,0
|
|
20230717,153700,2678488200,25550,25550,25550,25550,0
|
|
20230717,153600,2678488200,25550,25550,25550,25550,0
|
|
20230717,153500,2678488200,25550,25550,25550,25550,0
|
|
20230717,153400,2678488200,25550,25550,25550,25550,0
|
|
20230717,153300,2678488200,25550,25550,25550,25550,0
|
|
20230717,153200,2678488200,25550,25550,25550,25550,0
|
|
20230717,153100,2678488200,25550,25550,25550,25550,0
|
|
20230717,153000,2678488200,25550,25550,25550,25550,1980
|
|
20230717,152900,2627899200,25600,25600,25600,25600,0
|
|
20230717,152800,2627899200,25600,25600,25600,25600,0
|
|
20230717,152700,2627899200,25600,25600,25600,25600,0
|
|
20230717,152600,2627899200,25600,25600,25600,25600,0
|
|
20230717,152500,2627899200,25600,25600,25600,25600,0
|
|
20230717,152400,2627899200,25600,25600,25600,25600,0
|
|
20230717,152300,2627899200,25600,25600,25600,25600,0
|
|
20230717,152200,2627899200,25600,25600,25600,25600,0
|
|
20230717,152100,2627899200,25600,25600,25600,25600,0
|
|
20230717,152000,2627899200,25600,25600,25600,25600,0
|
|
20230717,151900,2627899200,25600,25500,25600,25400,85
|
|
20230717,151800,2625735400,25400,25600,25600,25400,34
|
|
20230717,151700,2624869650,25600,25550,25600,25550,15
|
|
20230717,151600,2624486250,25450,25550,25550,25450,555
|
|
20230717,151500,2610356150,25550,25450,25550,25450,607
|
|
20230717,151400,2594893150,25500,25550,25550,25450,539
|
|
20230717,151300,2581169050,25550,25450,25550,25450,264
|
|
20230717,151200,2574443750,25450,25500,25500,25400,207
|
|
20230717,151100,2569179250,25550,25500,25550,25500,283
|
|
20230717,151000,2561950850,25500,25450,25500,25400,1199
|
|
20230717,150900,2531434350,25500,25450,25500,25450,54
|
|
20230717,150800,2530060000,25450,25450,25450,25450,90
|
|
20230717,150700,2527769500,25450,25450,25450,25450,45
|
|
20230717,150600,2526624250,25450,25400,25450,25400,21
|
|
20230717,150500,2526090500,25400,25400,25400,25400,4
|
|
20230717,150400,2525988900,25500,25450,25500,25450,223
|
|
20230717,150300,2520310550,25450,25450,25450,25450,154
|
|
20230717,150200,2516391250,25450,25450,25450,25400,324
|
|
20230717,150100,2508150950,25450,25450,25450,25450,191
|
|
20230717,150000,2503290000,25450,25500,25500,25450,13
|
|
20230717,145900,2502958900,25450,25500,25500,25450,307
|
|
20230717,145800,2495145350,25500,25450,25500,25400,135
|
|
20230717,145700,2491706300,25500,25500,25550,25500,652
|
|
20230717,145600,2475064450,25500,25500,25500,25500,59
|
|
20230717,145500,2473559950,25500,25550,25550,25450,350
|
|
20230717,145400,2464645750,25450,25500,25500,25400,133
|
|
20230717,145300,2461262750,25500,25450,25550,25450,164
|
|
20230717,145200,2457083600,25450,25500,25500,25400,311
|
|
20230717,145100,2449168650,25500,25400,25500,25400,104
|
|
20230717,145000,2446517150,25450,25450,25500,25400,502
|
|
20230717,144900,2433759350,25450,25500,25500,25450,130
|
|
20230717,144800,2430450050,25550,25550,25550,25450,75
|
|
20230717,144700,2428540000,25550,25500,25550,25500,316
|
|
20230717,144600,2420481150,25550,25550,25550,25550,20
|
|
20230717,144500,2419970150,25500,25500,25550,25500,387
|
|
20230717,144400,2410101200,25450,25450,25500,25450,57
|
|
20230717,144300,2408649950,25500,25450,25500,25450,713
|
|
20230717,144200,2390502200,25450,25450,25450,25450,20
|
|
20230717,144100,2389993200,25450,25450,25450,25450,28
|
|
20230717,144000,2389280600,25450,25400,25450,25400,635
|
|
20230717,143900,2373146350,25400,25500,25500,25400,1101
|
|
20230717,143800,2345173050,25500,25500,25500,25400,425
|
|
20230717,143700,2334356200,25500,25500,25500,25500,71
|
|
20230717,143600,2332545700,25500,25500,25500,25500,10
|
|
20230717,143500,2332290700,25550,25450,25550,25450,361
|
|
20230717,143400,2323098600,25450,25450,25450,25450,0
|
|
20230717,143300,2323098600,25450,25500,25500,25450,880
|
|
20230717,143200,2300695350,25450,25450,25450,25450,29
|
|
20230717,143100,2299957300,25450,25450,25450,25450,25
|
|
20230717,143000,2299321050,25500,25500,25500,25500,225
|
|
20230717,142900,2293583550,25500,25500,25500,25450,63
|
|
20230717,142800,2291978450,25450,25500,25500,25450,292
|
|
20230717,142700,2284535550,25550,25550,25550,25550,3
|
|
20230717,142600,2284458900,25550,25450,25550,25450,451
|
|
20230717,142500,2272968900,25500,25500,25500,25450,18
|
|
20230717,142400,2272509950,25500,25500,25500,25500,73
|
|
20230717,142300,2270648450,25550,25550,25550,25550,302
|
|
20230717,142200,2262932350,25600,25600,25600,25550,30
|
|
20230717,142100,2262165300,25600,25500,25600,25500,435
|
|
20230717,142000,2251058550,25500,25550,25550,25500,130
|
|
20230717,141900,2247739400,25550,25500,25550,25500,71
|
|
20230717,141800,2245928500,25550,25500,25550,25500,274
|
|
20230717,141700,2238941450,25550,25550,25550,25500,420
|
|
20230717,141600,2228230000,25600,25550,25600,25550,224
|
|
20230717,141500,2222506750,25550,25550,25550,25550,0
|
|
20230717,141400,2222506750,25550,25550,25550,25500,176
|
|
20230717,141300,2218014550,25550,25550,25550,25550,202
|
|
20230717,141200,2212853450,25550,25500,25550,25500,108
|
|
20230717,141100,2210096550,25500,25500,25500,25500,291
|
|
20230717,141000,2202676050,25600,25550,25600,25550,198
|
|
20230717,140900,2197616900,25500,25550,25550,25500,214
|
|
20230717,140800,2192152350,25600,25600,25600,25600,761
|
|
20230717,140700,2172670750,25600,25600,25600,25600,35
|
|
20230717,140600,2171774750,25600,25600,25600,25600,233
|
|
20230717,140500,2165809950,25600,25600,25600,25600,0
|
|
20230717,140400,2165809950,25600,25700,25700,25600,291
|
|
20230717,140300,2158349850,25700,25700,25700,25700,0
|
|
20230717,140200,2158349850,25700,25600,25750,25600,1464
|
|
20230717,140100,2120776850,25500,25650,25650,25500,36
|
|
20230717,140000,2119858050,25600,25500,25600,25500,17
|
|
20230717,135900,2119423350,25600,25500,25600,25500,578
|
|
20230717,135800,2104673100,25550,25550,25550,25550,28
|
|
20230717,135700,2103957700,25600,25550,25600,25550,222
|
|
20230717,135600,2098285550,25500,25500,25500,25500,0
|
|
20230717,135500,2098285550,25500,25600,25600,25500,31
|
|
20230717,135400,2097494650,25600,25550,25600,25550,332
|
|
20230717,135300,2089012000,25550,25550,25550,25550,133
|
|
20230717,135200,2085613850,25500,25550,25550,25500,255
|
|
20230717,135100,2079100050,25550,25550,25550,25550,0
|
|
20230717,135000,2079100050,25550,25500,25550,25500,74
|
|
20230717,134900,2077212550,25500,25500,25500,25500,304
|
|
20230717,134800,2069460550,25500,25500,25500,25500,0
|
|
20230717,134700,2069460550,25500,25500,25500,25500,222
|
|
20230717,134600,2063799550,25500,25500,25500,25500,369
|
|
20230717,134500,2054390050,25500,25650,25650,25500,65
|
|
20230717,134400,2052729250,25550,25550,25550,25550,262
|
|
20230717,134300,2046035150,25550,25550,25550,25550,28
|
|
20230717,134200,2045319750,25600,25600,25600,25600,369
|
|
20230717,134100,2035873350,25550,25550,25550,25550,0
|
|
20230717,134000,2035873350,25550,25550,25600,25550,409
|
|
20230717,133900,2025421450,25550,25500,25550,25500,156
|
|
20230717,133800,2021442850,25450,25450,25450,25450,9
|
|
20230717,133700,2021213800,25500,25500,25500,25500,103
|
|
20230717,133600,2018587300,25500,25500,25500,25500,0
|
|
20230717,133500,2018587300,25500,25450,25500,25450,327
|
|
20230717,133400,2010261950,25450,25450,25450,25450,29
|
|
20230717,133300,2009523900,25450,25450,25450,25450,0
|
|
20230717,133200,2009523900,25450,25450,25450,25450,236
|
|
20230717,133100,2003517700,25450,25450,25450,25450,28
|
|
20230717,133000,2002805100,25450,25550,25550,25450,323
|
|
20230717,132900,1994584550,25550,25550,25550,25550,1
|
|
20230717,132800,1994559000,25550,25550,25550,25450,31
|
|
20230717,132700,1993769850,25500,25650,25650,25500,273
|
|
20230717,132600,1986803850,25550,25550,25650,25550,177
|
|
20230717,132500,1982275250,25550,25500,25550,25450,561
|
|
20230717,132400,1967982150,25500,25500,25500,25500,10
|
|
20230717,132300,1967727150,25500,25500,25500,25500,146
|
|
20230717,132200,1964004150,25500,25500,25500,25500,178
|
|
20230717,132100,1959465150,25500,25500,25500,25500,0
|
|
20230717,132000,1959465150,25500,25500,25500,25500,358
|
|
20230717,131900,1950336150,25500,25500,25500,25500,128
|
|
20230717,131800,1947072150,25550,25550,25550,25550,88
|
|
20230717,131700,1944823750,25650,25650,25650,25650,7
|
|
20230717,131600,1944644200,25550,25500,25550,25500,184
|
|
20230717,131500,1939947600,25500,25500,25500,25500,265
|
|
20230717,131400,1933190100,25500,25500,25500,25500,0
|
|
20230717,131300,1933190100,25500,25500,25500,25500,558
|
|
20230717,131200,1918961100,25550,25550,25550,25550,337
|
|
20230717,131100,1910350750,25550,25550,25550,25550,349
|
|
20230717,131000,1901433800,25600,25600,25600,25600,209
|
|
20230717,130900,1896083400,25600,25600,25600,25600,0
|
|
20230717,130800,1896083400,25600,25600,25600,25600,213
|
|
20230717,130700,1890630600,25650,25550,25700,25550,507
|
|
20230717,130600,1877608950,25550,25550,25600,25550,355
|
|
20230717,130500,1868538550,25600,25600,25600,25600,19
|
|
20230717,130400,1868052150,25600,25600,25600,25550,32
|
|
20230717,130300,1867234400,25600,25550,25600,25500,394
|
|
20230717,130200,1857178600,25550,25550,25550,25550,4
|
|
20230717,130100,1857076400,25500,25550,25550,25500,190
|
|
20230717,130000,1852225000,25550,25550,25550,25550,202
|
|
20230717,125900,1847063900,25500,25500,25500,25500,0
|
|
20230717,125800,1847063900,25500,25450,25500,25450,487
|
|
20230717,125700,1834646850,25450,25450,25450,25450,0
|
|
20230717,125600,1834646850,25450,25450,25450,25450,331
|
|
20230717,125500,1826222900,25500,25500,25500,25500,28
|
|
20230717,125400,1825508900,25450,25450,25450,25450,231
|
|
20230717,125300,1819629950,25500,25500,25500,25500,0
|
|
20230717,125200,1819629950,25500,25500,25550,25500,163
|
|
20230717,125100,1815471750,25450,25500,25500,25450,723
|
|
20230717,125000,1797059050,25550,25550,25550,25550,0
|
|
20230717,124900,1797059050,25550,25500,25550,25500,249
|
|
20230717,124800,1790709500,25550,25550,25550,25550,1
|
|
20230717,124700,1790683950,25500,25500,25500,25500,63
|
|
20230717,124600,1789077450,25550,25600,25600,25550,280
|
|
20230717,124500,1781923400,25550,25550,25550,25550,0
|
|
20230717,124400,1781923400,25550,25550,25550,25550,218
|
|
20230717,124300,1776353500,25600,25600,25600,25600,4
|
|
20230717,124200,1776251100,25550,25550,25550,25550,64
|
|
20230717,124100,1774615900,25600,25550,25600,25550,289
|
|
20230717,124000,1767231100,25550,25550,25550,25550,39
|
|
20230717,123900,1766234650,25600,25550,25600,25550,235
|
|
20230717,123800,1760230350,25550,25550,25550,25550,0
|
|
20230717,123700,1760230350,25550,25550,25550,25550,361
|
|
20230717,123600,1751006800,25550,25550,25550,25550,3
|
|
20230717,123500,1750930150,25550,25550,25550,25550,0
|
|
20230717,123400,1750930150,25550,25650,25650,25550,246
|
|
20230717,123300,1744644050,25550,25650,25650,25550,30
|
|
20230717,123200,1743877450,25500,25500,25500,25500,332
|
|
20230717,123100,1735411450,25500,25500,25500,25500,37
|
|
20230717,123000,1734467950,25500,25500,25550,25500,452
|
|
20230717,122900,1722931050,25550,25550,25550,25550,14
|
|
20230717,122800,1722573350,25650,25550,25650,25500,579
|
|
20230717,122700,1707798950,25550,25550,25550,25550,356
|
|
20230717,122600,1698703150,25550,25550,25550,25550,0
|
|
20230717,122500,1698703150,25550,25550,25550,25550,235
|
|
20230717,122400,1692698900,25600,25600,25600,25600,47
|
|
20230717,122300,1691495700,25550,25550,25550,25550,0
|
|
20230717,122200,1691495700,25550,25600,25600,25550,330
|
|
20230717,122100,1683064150,25550,25500,25550,25500,561
|
|
20230717,122000,1668734500,25500,25500,25500,25500,232
|
|
20230717,121900,1662818500,25500,25500,25500,25500,0
|
|
20230717,121800,1662818500,25500,25500,25500,25500,38
|
|
20230717,121700,1661849500,25500,25500,25500,25500,697
|
|
20230717,121600,1644076000,25500,25500,25500,25500,0
|
|
20230717,121500,1644076000,25500,25450,25500,25450,412
|
|
20230717,121400,1633582050,25500,25500,25500,25500,0
|
|
20230717,121300,1633582050,25500,25450,25500,25450,93
|
|
20230717,121200,1631213700,25450,25450,25450,25450,309
|
|
20230717,121100,1623349650,25500,25500,25500,25500,3
|
|
20230717,121000,1623273150,25500,25450,25500,25450,226
|
|
20230717,120900,1617521000,25450,25450,25450,25450,29
|
|
20230717,120800,1616782950,25450,25500,25500,25450,1328
|
|
20230717,120700,1582919900,25550,25550,25550,25550,8
|
|
20230717,120600,1582715500,25550,25400,25550,25400,976
|
|
20230717,120500,1557854750,25400,25400,25400,25400,55
|
|
20230717,120400,1556457750,25400,25400,25400,25400,8
|
|
20230717,120300,1556254550,25400,25400,25400,25350,325
|
|
20230717,120200,1548004150,25450,25450,25450,25450,40
|
|
20230717,120100,1546986150,25450,25450,25450,25450,1
|
|
20230717,120000,1546960700,25400,25400,25450,25400,256
|
|
20230717,115900,1540458250,25400,25400,25400,25400,1
|
|
20230717,115800,1540432850,25400,25400,25400,25350,363
|
|
20230717,115700,1531215850,25400,25400,25400,25400,270
|
|
20230717,115600,1524357850,25350,25350,25350,25350,80
|
|
20230717,115500,1522329850,25400,25400,25400,25400,46
|
|
20230717,115400,1521161450,25400,25400,25450,25400,134
|
|
20230717,115300,1517757650,25400,25500,25500,25400,176
|
|
20230717,115200,1513281550,25450,25450,25450,25450,5
|
|
20230717,115100,1513154300,25450,25450,25450,25450,249
|
|
20230717,115000,1506817250,25450,25450,25450,25450,102
|
|
20230717,114900,1504221350,25450,25450,25450,25450,1
|
|
20230717,114800,1504195900,25400,25450,25450,25400,537
|
|
20230717,114700,1490547700,25400,25450,25450,25400,510
|
|
20230717,114600,1477574200,25450,25450,25450,25400,306
|
|
20230717,114500,1469797600,25450,25400,25450,25400,44
|
|
20230717,114400,1468679950,25400,25400,25400,25400,50
|
|
20230717,114300,1467409950,25450,25500,25500,25450,33
|
|
20230717,114200,1466569200,25500,25500,25550,25500,129
|
|
20230717,114100,1463279500,25450,25450,25450,25400,634
|
|
20230717,114000,1447159350,25450,25500,25500,25400,911
|
|
20230717,113900,1423999250,25500,25450,25500,25450,551
|
|
20230717,113800,1409967400,25500,25500,25500,25500,35
|
|
20230717,113700,1409074900,25500,25500,25500,25500,3
|
|
20230717,113600,1408998400,25500,25500,25500,25500,536
|
|
20230717,113500,1395330400,25500,25450,25500,25450,8
|
|
20230717,113400,1395126650,25500,25450,25500,25450,348
|
|
20230717,113300,1386270000,25500,25500,25500,25450,371
|
|
20230717,113200,1376811150,25550,25550,25550,25550,5
|
|
20230717,113100,1376683400,25550,25550,25550,25550,143
|
|
20230717,113000,1373029750,25550,25550,25550,25550,58
|
|
20230717,112900,1371547850,25550,25750,25750,25550,555
|
|
20230717,112800,1357356800,25600,25600,25600,25600,97
|
|
20230717,112700,1354873600,25600,25550,25600,25550,71
|
|
20230717,112600,1353059150,25600,25550,25600,25550,235
|
|
20230717,112500,1347047000,25550,25500,25600,25500,119
|
|
20230717,112400,1344011050,25500,25500,25500,25500,641
|
|
20230717,112300,1327665550,25550,25500,25550,25450,319
|
|
20230717,112200,1319516950,25450,25500,25500,25450,427
|
|
20230717,112100,1308634500,25500,25500,25500,25450,160
|
|
20230717,112000,1304555900,25500,25450,25500,25450,21
|
|
20230717,111900,1304020950,25500,25550,25550,25500,112
|
|
20230717,111800,1301161900,25550,25500,25550,25500,34
|
|
20230717,111700,1300294650,25550,25550,25550,25500,285
|
|
20230717,111600,1293025500,25500,25500,25500,25500,30
|
|
20230717,111500,1292260500,25550,25550,25550,25500,50
|
|
20230717,111400,1290984400,25550,25550,25550,25500,878
|
|
20230717,111300,1268574100,25550,25600,25600,25550,95
|
|
20230717,111200,1266143050,25600,25600,25600,25600,422
|
|
20230717,111100,1255339850,25650,25650,25650,25650,262
|
|
20230717,111000,1248619550,25700,25600,25700,25600,231
|
|
20230717,110900,1242704950,25650,25650,25650,25600,862
|
|
20230717,110800,1220608350,25700,25600,25700,25600,242
|
|
20230717,110700,1214404850,25600,25650,25650,25600,395
|
|
20230717,110600,1204287100,25650,25650,25650,25650,263
|
|
20230717,110500,1197541150,25700,25700,25700,25650,294
|
|
20230717,110400,1189988550,25750,25650,25750,25650,164
|
|
20230717,110300,1185776000,25600,25600,25600,25600,28
|
|
20230717,110200,1185059200,25650,25650,25650,25650,392
|
|
20230717,110100,1175004400,25650,25650,25650,25600,350
|
|
20230717,110000,1166027900,25750,25650,25750,25650,701
|
|
20230717,105900,1148047150,25700,25700,25700,25700,369
|
|
20230717,105800,1138563850,25700,25700,25700,25700,0
|
|
20230717,105700,1138563850,25700,25750,25750,25700,331
|
|
20230717,105600,1130041300,25800,25750,25800,25750,165
|
|
20230717,105500,1125791600,25750,25750,25800,25750,10
|
|
20230717,105400,1125533900,25800,25800,25800,25800,120
|
|
20230717,105300,1122437900,25800,25800,25800,25800,130
|
|
20230717,105200,1119083900,25750,25750,25750,25750,46
|
|
20230717,105100,1117899400,25750,25750,25750,25750,40
|
|
20230717,105000,1116869400,25750,25750,25750,25750,527
|
|
20230717,104900,1103299150,25750,25750,25750,25750,38
|
|
20230717,104800,1102320650,25750,25750,25750,25750,28
|
|
20230717,104700,1101599650,25750,25800,25800,25750,23
|
|
20230717,104600,1101006800,25700,25750,25750,25700,253
|
|
20230717,104500,1094496050,25700,25700,25700,25700,30
|
|
20230717,104400,1093725050,25700,25750,25750,25700,83
|
|
20230717,104300,1091588950,25700,25700,25700,25700,191
|
|
20230717,104200,1086680250,25700,25850,25850,25700,249
|
|
20230717,104100,1080264600,25850,25850,25850,25850,0
|
|
20230717,104000,1080264600,25850,25850,25850,25850,27
|
|
20230717,103900,1079566650,25800,25850,25850,25800,355
|
|
20230717,103800,1070400150,25900,25900,25950,25900,47
|
|
20230717,103700,1069182600,25900,25950,26000,25900,297
|
|
20230717,103600,1061474200,26000,26000,26000,26000,670
|
|
20230717,103500,1044054200,26050,26100,26100,26050,49
|
|
20230717,103400,1042777250,26050,26050,26100,26050,432
|
|
20230717,103300,1031523600,26100,26100,26150,26100,344
|
|
20230717,103200,1022540700,26150,26150,26150,26150,555
|
|
20230717,103100,1008027450,26150,26150,26200,26150,619
|
|
20230717,103000,991823000,26100,26100,26100,26100,334
|
|
20230717,102900,983105600,26100,26100,26100,26050,188
|
|
20230717,102800,978202750,26100,26100,26100,26050,185
|
|
20230717,102700,973378750,26050,26100,26200,26050,1329
|
|
20230717,102600,938647950,26200,26050,26200,26050,1530
|
|
20230717,102500,898642450,26050,25950,26050,25950,1369
|
|
20230717,102400,862999900,25900,25950,26000,25900,1474
|
|
20230717,102300,824763950,25950,25900,25950,25850,955
|
|
20230717,102200,800005000,25850,25850,25850,25850,171
|
|
20230717,102100,795584650,25850,25850,25850,25850,639
|
|
20230717,102000,779066500,25850,25850,25850,25850,700
|
|
20230717,101900,760971500,25850,25850,25850,25850,266
|
|
20230717,101800,754095400,25850,25750,25850,25750,302
|
|
20230717,101700,746300450,25700,25700,25700,25650,267
|
|
20230717,101600,739440150,25700,25700,25700,25700,712
|
|
20230717,101500,721141750,25750,25700,25750,25700,26
|
|
20230717,101400,720472550,25700,25750,25750,25700,83
|
|
20230717,101300,718337300,25800,25800,25800,25800,16
|
|
20230717,101200,717924500,25800,25750,25800,25750,258
|
|
20230717,101100,711269700,25750,25750,25750,25750,200
|
|
20230717,101000,706119700,25750,25750,25750,25750,0
|
|
20230717,100900,706119700,25750,25750,25750,25750,615
|
|
20230717,100800,690283450,25700,25800,25800,25700,198
|
|
20230717,100700,685180900,25800,25800,25800,25750,726
|
|
20230717,100600,666472450,25750,25750,25750,25750,359
|
|
20230717,100500,657228200,25750,25750,25750,25750,7
|
|
20230717,100400,657047950,25700,25700,25750,25700,231
|
|
20230717,100300,651100150,25700,25700,25750,25700,883
|
|
20230717,100200,628401950,25700,25700,25700,25700,50
|
|
20230717,100100,627116950,25650,25650,25650,25650,0
|
|
20230717,100000,627116950,25650,25700,25700,25650,150
|
|
20230717,095900,623264450,25700,25700,25700,25700,100
|
|
20230717,095800,620694450,25700,25650,25700,25650,684
|
|
20230717,095700,603133300,25650,25650,25650,25650,170
|
|
20230717,095600,598772800,25650,25650,25650,25650,5
|
|
20230717,095500,598644550,25650,25650,25650,25650,100
|
|
20230717,095400,596079550,25600,25600,25600,25600,0
|
|
20230717,095300,596079550,25600,25600,25600,25600,454
|
|
20230717,095200,584457150,25600,25550,25600,25550,554
|
|
20230717,095100,570299950,25500,25450,25500,25450,107
|
|
20230717,095000,567571750,25450,25500,25500,25450,140
|
|
20230717,094900,564001800,25450,25450,25450,25450,1
|
|
20230717,094800,563976350,25500,25500,25500,25500,30
|
|
20230717,094700,563211350,25400,25500,25500,25400,425
|
|
20230717,094600,552375350,25400,25400,25400,25400,20
|
|
20230717,094500,551867350,25450,25450,25450,25450,180
|
|
20230717,094400,547286350,25400,25400,25400,25400,0
|
|
20230717,094300,547286350,25400,25400,25400,25400,74
|
|
20230717,094200,545406750,25400,25400,25400,25350,109
|
|
20230717,094100,542642300,25400,25400,25400,25400,159
|
|
20230717,094000,538603700,25400,25350,25400,25350,175
|
|
20230717,093900,534163700,25400,25450,25450,25400,134
|
|
20230717,093800,530759550,25450,25500,25500,25400,517
|
|
20230717,093700,517598950,25550,25550,25550,25550,40
|
|
20230717,093600,516576950,25550,25550,25550,25550,0
|
|
20230717,093500,516576950,25550,25500,25550,25500,100
|
|
20230717,093400,514024950,25350,25500,25550,25350,512
|
|
20230717,093300,501030950,25550,25500,25550,25500,283
|
|
20230717,093200,493800350,25500,25500,25500,25500,1
|
|
20230717,093100,493774850,25500,25500,25500,25500,100
|
|
20230717,093000,491224850,25500,25400,25500,25400,70
|
|
20230717,092900,489443250,25350,25450,25450,25350,110
|
|
20230717,092800,486653750,25400,25350,25400,25350,256
|
|
20230717,092700,480154150,25350,25350,25350,25300,396
|
|
20230717,092600,470121550,25350,25300,25350,25300,227
|
|
20230717,092500,464371450,25300,25350,25350,25300,20
|
|
20230717,092400,463864950,25350,25350,25350,25350,58
|
|
20230717,092300,462394650,25350,25350,25350,25350,15
|
|
20230717,092200,462014400,25350,25400,25450,25350,753
|
|
20230717,092100,442906300,25450,25450,25450,25450,270
|
|
20230717,092000,436034800,25450,25400,25450,25400,48
|
|
20230717,091900,434815500,25400,25350,25400,25350,245
|
|
20230717,091800,428597800,25350,25350,25400,25350,104
|
|
20230717,091700,425961350,25250,25250,25250,25250,357
|
|
20230717,091600,416947100,25250,25300,25300,25250,50
|
|
20230717,091500,415684500,25300,25250,25300,25200,382
|
|
20230717,091400,406026900,25250,25200,25250,25150,171
|
|
20230717,091300,401719250,25200,25150,25200,25150,14
|
|
20230717,091200,401366650,25200,25050,25200,25050,828
|
|
20230717,091100,380550100,25000,25000,25050,25000,530
|
|
20230717,091000,367292900,25000,25050,25050,25000,629
|
|
20230717,090900,351552850,25050,25000,25150,25000,408
|
|
20230717,090800,341344350,25150,24950,25150,24900,5398
|
|
20230717,090700,206428150,24950,24900,24950,24900,423
|
|
20230717,090600,195888550,24850,24900,24900,24850,1614
|
|
20230717,090500,155709100,24900,25150,25200,24900,3189
|
|
20230717,090400,75918800,25150,25150,25200,25100,786
|
|
20230717,090300,56169750,25150,25100,25200,25100,288
|
|
20230717,090200,48926050,25050,25150,25200,25050,470
|
|
20230717,090100,37129100,25100,25350,25350,25050,1019
|
|
20230717,090000,11433450,25400,25500,25500,25400,449
|