586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184300,173011809300,59700,59700,59700,59700,33224
|
|
20230719,184200,173011809300,59700,59700,59700,59700,0
|
|
20230719,184100,173011809300,59700,59700,59700,59700,0
|
|
20230719,184000,173011809300,59700,59700,59700,59700,0
|
|
20230719,183900,173011809300,59700,59700,59700,59700,0
|
|
20230719,183800,173011809300,59700,59700,59700,59700,0
|
|
20230719,183700,173011809300,59700,59700,59700,59700,0
|
|
20230719,183600,173011809300,59700,59700,59700,59700,0
|
|
20230719,183500,173011809300,59700,59700,59700,59700,0
|
|
20230719,183400,173011809300,59700,59700,59700,59700,0
|
|
20230719,183300,173011809300,59700,59700,59700,59700,0
|
|
20230719,183200,173011809300,59700,59700,59700,59700,0
|
|
20230719,183100,173011809300,59700,59700,59700,59700,0
|
|
20230719,183000,173011809300,59700,59700,59700,59700,0
|
|
20230719,182900,173011809300,59700,59700,59700,59700,0
|
|
20230719,182800,173011809300,59700,59700,59700,59700,0
|
|
20230719,182700,173011809300,59700,59700,59700,59700,0
|
|
20230719,182600,173011809300,59700,59700,59700,59700,0
|
|
20230719,182500,173011809300,59700,59700,59700,59700,0
|
|
20230719,182400,173011809300,59700,59700,59700,59700,0
|
|
20230719,182300,173011809300,59700,59700,59700,59700,0
|
|
20230719,182200,173011809300,59700,59700,59700,59700,0
|
|
20230719,182100,173011809300,59700,59700,59700,59700,0
|
|
20230719,182000,173011809300,59700,59700,59700,59700,0
|
|
20230719,181900,173011809300,59700,59700,59700,59700,0
|
|
20230719,181800,173011809300,59700,59700,59700,59700,0
|
|
20230719,181700,173011809300,59700,59700,59700,59700,0
|
|
20230719,181600,173011809300,59700,59700,59700,59700,0
|
|
20230719,181500,173011809300,59700,59700,59700,59700,0
|
|
20230719,181400,173011809300,59700,59700,59700,59700,0
|
|
20230719,181300,173011809300,59700,59700,59700,59700,33224
|
|
20230719,181200,173011809300,59700,59700,59700,59700,0
|
|
20230719,181100,173011809300,59700,59700,59700,59700,0
|
|
20230719,181000,173011809300,59700,59700,59700,59700,0
|
|
20230719,180900,173011809300,59700,59700,59700,59700,0
|
|
20230719,180800,173011809300,59700,59700,59700,59700,0
|
|
20230719,180700,173011809300,59700,59700,59700,59700,0
|
|
20230719,180600,173011809300,59700,59700,59700,59700,0
|
|
20230719,180500,173011809300,59700,59700,59700,59700,0
|
|
20230719,180400,173011809300,59700,59700,59700,59700,0
|
|
20230719,180300,173011809300,59700,59700,59700,59700,0
|
|
20230719,180200,173011809300,59700,59700,59700,59700,0
|
|
20230719,180100,173011809300,59700,59700,59700,59700,0
|
|
20230719,180000,173011809300,59700,59700,59700,59700,0
|
|
20230719,175900,173011809300,59700,59700,59700,59700,0
|
|
20230719,175800,173011809300,59700,59700,59700,59700,0
|
|
20230719,175700,173011809300,59700,59700,59700,59700,0
|
|
20230719,175600,173011809300,59700,59700,59700,59700,0
|
|
20230719,175500,173011809300,59700,59700,59700,59700,0
|
|
20230719,175400,173011809300,59700,59700,59700,59700,0
|
|
20230719,175300,173011809300,59700,59700,59700,59700,0
|
|
20230719,175200,173011809300,59700,59700,59700,59700,0
|
|
20230719,175100,173011809300,59700,59700,59700,59700,0
|
|
20230719,175000,173011809300,59700,59700,59700,59700,0
|
|
20230719,174900,173011809300,59700,59700,59700,59700,0
|
|
20230719,174800,173011809300,59700,59700,59700,59700,0
|
|
20230719,174700,173011809300,59700,59700,59700,59700,0
|
|
20230719,174600,173011809300,59700,59700,59700,59700,0
|
|
20230719,174500,173011809300,59700,59700,59700,59700,0
|
|
20230719,174400,173011809300,59700,59700,59700,59700,0
|
|
20230719,174300,173011809300,59700,59700,59700,59700,33224
|
|
20230719,174200,173011809300,59700,59700,59700,59700,0
|
|
20230719,174100,173011809300,59700,59700,59700,59700,0
|
|
20230719,174000,173011809300,59700,59700,59700,59700,0
|
|
20230719,173900,173011809300,59700,59700,59700,59700,0
|
|
20230719,173800,173011809300,59700,59700,59700,59700,0
|
|
20230719,173700,173011809300,59700,59700,59700,59700,0
|
|
20230719,173600,173011809300,59700,59700,59700,59700,0
|
|
20230719,173500,173011809300,59700,59700,59700,59700,0
|
|
20230719,173400,173011809300,59700,59700,59700,59700,0
|
|
20230719,173300,173011809300,59700,59700,59700,59700,0
|
|
20230719,173200,173011809300,59700,59700,59700,59700,0
|
|
20230719,173100,173011809300,59700,59700,59700,59700,0
|
|
20230719,173000,173011809300,59700,59700,59700,59700,0
|
|
20230719,172900,173011809300,59700,59700,59700,59700,0
|
|
20230719,172800,173011809300,59700,59700,59700,59700,0
|
|
20230719,172700,173011809300,59700,59700,59700,59700,0
|
|
20230719,172600,173011809300,59700,59700,59700,59700,0
|
|
20230719,172500,173011809300,59700,59700,59700,59700,0
|
|
20230719,172400,173011809300,59700,59700,59700,59700,0
|
|
20230719,172300,173011809300,59700,59700,59700,59700,0
|
|
20230719,172200,173011809300,59700,59700,59700,59700,0
|
|
20230719,172100,173011809300,59700,59700,59700,59700,0
|
|
20230719,172000,173011809300,59700,59700,59700,59700,0
|
|
20230719,171900,173011809300,59700,59700,59700,59700,0
|
|
20230719,171800,173011809300,59700,59700,59700,59700,0
|
|
20230719,171700,173011809300,59700,59700,59700,59700,0
|
|
20230719,171600,173011809300,59700,59700,59700,59700,0
|
|
20230719,171500,173011809300,59700,59700,59700,59700,0
|
|
20230719,171400,173011809300,59700,59700,59700,59700,0
|
|
20230719,171300,173011809300,59700,59700,59700,59700,33224
|
|
20230719,171200,173011809300,59700,59700,59700,59700,0
|
|
20230719,171100,173011809300,59700,59700,59700,59700,0
|
|
20230719,171000,173011809300,59700,59700,59700,59700,0
|
|
20230719,170900,173011809300,59700,59700,59700,59700,0
|
|
20230719,170800,173011809300,59700,59700,59700,59700,0
|
|
20230719,170700,173011809300,59700,59700,59700,59700,0
|
|
20230719,170600,173011809300,59700,59700,59700,59700,0
|
|
20230719,170500,173011809300,59700,59700,59700,59700,0
|
|
20230719,170400,173011809300,59700,59700,59700,59700,0
|
|
20230719,170300,173011809300,59700,59700,59700,59700,0
|
|
20230719,170200,173011809300,59700,59700,59700,59700,0
|
|
20230719,170100,173011809300,59700,59700,59700,59700,0
|
|
20230719,170000,173011809300,59700,59700,59700,59700,0
|
|
20230719,165900,173011809300,59700,59700,59700,59700,0
|
|
20230719,165800,173011809300,59700,59700,59700,59700,0
|
|
20230719,165700,173011809300,59700,59700,59700,59700,0
|
|
20230719,165600,173011809300,59700,59700,59700,59700,0
|
|
20230719,165500,173011809300,59700,59700,59700,59700,0
|
|
20230719,165400,173011809300,59700,59700,59700,59700,0
|
|
20230719,165300,173011809300,59700,59700,59700,59700,0
|
|
20230719,165200,173011809300,59700,59700,59700,59700,0
|
|
20230719,165100,173011809300,59700,59700,59700,59700,0
|
|
20230719,165000,173011809300,59700,59700,59700,59700,0
|
|
20230719,164900,173011809300,59700,59700,59700,59700,0
|
|
20230719,164800,173011809300,59700,59700,59700,59700,0
|
|
20230719,164700,173011809300,59700,59700,59700,59700,0
|
|
20230719,164600,173011809300,59700,59700,59700,59700,0
|
|
20230719,164500,173011809300,59700,59700,59700,59700,0
|
|
20230719,164400,173011809300,59700,59700,59700,59700,0
|
|
20230719,164300,173011809300,59700,59700,59700,59700,33224
|
|
20230719,164200,173011809300,59700,59700,59700,59700,0
|
|
20230719,164100,173011809300,59700,59700,59700,59700,0
|
|
20230719,164000,173011809300,59700,59700,59700,59700,0
|
|
20230719,163900,173011809300,59700,59700,59700,59700,0
|
|
20230719,163800,173011809300,59700,59700,59700,59700,0
|
|
20230719,163700,173011809300,59700,59700,59700,59700,0
|
|
20230719,163600,173011809300,59700,59700,59700,59700,0
|
|
20230719,163500,173011809300,59700,59700,59700,59700,0
|
|
20230719,163400,173011809300,59700,59700,59700,59700,0
|
|
20230719,163300,173011809300,59700,59700,59700,59700,0
|
|
20230719,163200,173011809300,59700,59700,59700,59700,0
|
|
20230719,163100,173011809300,59700,59700,59700,59700,0
|
|
20230719,163000,173011809300,59700,59700,59700,59700,0
|
|
20230719,162900,173011809300,59700,59700,59700,59700,0
|
|
20230719,162800,173011809300,59700,59700,59700,59700,0
|
|
20230719,162700,173011809300,59700,59700,59700,59700,0
|
|
20230719,162600,173011809300,59700,59700,59700,59700,0
|
|
20230719,162500,173011809300,59700,59700,59700,59700,0
|
|
20230719,162400,173011809300,59700,59700,59700,59700,0
|
|
20230719,162300,173011809300,59700,59700,59700,59700,0
|
|
20230719,162200,173011809300,59700,59700,59700,59700,0
|
|
20230719,162100,173011809300,59700,59700,59700,59700,0
|
|
20230719,162000,173011809300,59700,59700,59700,59700,0
|
|
20230719,161900,173011809300,59700,59700,59700,59700,0
|
|
20230719,161800,173011809300,59700,59700,59700,59700,0
|
|
20230719,161700,173011809300,59700,59700,59700,59700,0
|
|
20230719,161600,173011809300,59700,59700,59700,59700,0
|
|
20230719,161500,173011809300,59700,59700,59700,59700,0
|
|
20230719,161400,173011809300,59700,59700,59700,59700,0
|
|
20230719,161300,173011809300,59700,59700,59700,59700,33224
|
|
20230719,161200,173011809300,59700,59700,59700,59700,0
|
|
20230719,161100,173011809300,59700,59700,59700,59700,0
|
|
20230719,161000,173011809300,59700,59700,59700,59700,0
|
|
20230719,160900,173011809300,59700,59700,59700,59700,0
|
|
20230719,160800,173011809300,59700,59700,59700,59700,0
|
|
20230719,160700,173011809300,59700,59700,59700,59700,0
|
|
20230719,160600,173011809300,59700,59700,59700,59700,0
|
|
20230719,160500,173011809300,59700,59700,59700,59700,0
|
|
20230719,160400,173011809300,59700,59700,59700,59700,0
|
|
20230719,160300,173011809300,59700,59700,59700,59700,0
|
|
20230719,160200,173011809300,59700,59700,59700,59700,0
|
|
20230719,160100,173011809300,59700,59700,59700,59700,0
|
|
20230719,160000,173011809300,59700,59700,59700,59700,0
|
|
20230719,155900,173011809300,59700,59700,59700,59700,0
|
|
20230719,155800,173011809300,59700,59700,59700,59700,0
|
|
20230719,155700,173011809300,59700,59700,59700,59700,0
|
|
20230719,155600,173011809300,59700,59700,59700,59700,0
|
|
20230719,155500,173011809300,59700,59700,59700,59700,0
|
|
20230719,155400,173011809300,59700,59700,59700,59700,0
|
|
20230719,155300,173011809300,59700,59700,59700,59700,0
|
|
20230719,155200,173011809300,59700,59700,59700,59700,0
|
|
20230719,155100,173011809300,59700,59700,59700,59700,0
|
|
20230719,155000,173011809300,59700,59700,59700,59700,0
|
|
20230719,154900,173011809300,59700,59700,59700,59700,0
|
|
20230719,154800,173011809300,59700,59700,59700,59700,0
|
|
20230719,154700,173011809300,59700,59700,59700,59700,0
|
|
20230719,154600,173011809300,59700,59700,59700,59700,0
|
|
20230719,154500,173011809300,59700,59700,59700,59700,0
|
|
20230719,154400,173011809300,59700,59700,59700,59700,0
|
|
20230719,154300,173011809300,59700,59700,59700,59700,33224
|
|
20230719,154200,173011809300,59700,59700,59700,59700,0
|
|
20230719,154100,173011809300,59700,59700,59700,59700,0
|
|
20230719,154000,173011809300,59700,59700,59700,59700,0
|
|
20230719,153900,173011809300,59700,59700,59700,59700,0
|
|
20230719,153800,173011809300,59700,59700,59700,59700,0
|
|
20230719,153700,173011809300,59700,59700,59700,59700,0
|
|
20230719,153600,173011809300,59700,59700,59700,59700,0
|
|
20230719,153500,173011809300,59700,59700,59700,59700,0
|
|
20230719,153400,173011809300,59700,59700,59700,59700,0
|
|
20230719,153300,173011809300,59700,59700,59700,59700,0
|
|
20230719,153200,173011809300,59700,59700,59700,59700,0
|
|
20230719,153100,173011809300,59700,59700,59700,59700,0
|
|
20230719,153000,173011809300,59700,59700,59700,59700,33224
|
|
20230719,152900,171028336500,59900,59900,59900,59900,0
|
|
20230719,152800,171028336500,59900,59900,59900,59900,0
|
|
20230719,152700,171028336500,59900,59900,59900,59900,0
|
|
20230719,152600,171028336500,59900,59900,59900,59900,0
|
|
20230719,152500,171028336500,59900,59900,59900,59900,0
|
|
20230719,152400,171028336500,59900,59900,59900,59900,0
|
|
20230719,152300,171028336500,59900,59900,59900,59900,0
|
|
20230719,152200,171028336500,59900,59900,59900,59900,0
|
|
20230719,152100,171028336500,59900,59900,59900,59900,0
|
|
20230719,152000,171028336500,59900,59900,59900,59900,0
|
|
20230719,151900,171028336500,59900,59900,59900,59800,4258
|
|
20230719,151800,170773458200,59900,59800,60000,59800,2959
|
|
20230719,151700,170596233300,59900,59900,60000,59800,7128
|
|
20230719,151600,170169462400,59900,60000,60000,59900,4270
|
|
20230719,151500,169913645900,59900,59900,60000,59900,1426
|
|
20230719,151400,169828201200,59900,59900,60000,59800,3558
|
|
20230719,151300,169615119800,59900,59900,60000,59800,8782
|
|
20230719,151200,169089413400,60000,59900,60000,59800,4712
|
|
20230719,151100,168807085900,59800,59900,60000,59800,9156
|
|
20230719,151000,168258612500,60000,60000,60000,59900,1626
|
|
20230719,150900,168161177500,59900,59900,60000,59900,2252
|
|
20230719,150800,168026222000,60000,60000,60000,59900,6662
|
|
20230719,150700,167626894300,60000,60000,60100,59900,3002
|
|
20230719,150600,167446799700,60000,60100,60100,60000,3320
|
|
20230719,150500,167247498300,60100,60100,60100,60000,4485
|
|
20230719,150400,166978042700,60100,60000,60200,60000,9974
|
|
20230719,150300,166379006800,60000,60000,60100,59900,5722
|
|
20230719,150200,166035665500,59900,59900,60000,59900,1090
|
|
20230719,150100,165970343100,59900,59900,60000,59800,3484
|
|
20230719,150000,165761676200,59900,60000,60000,59800,1796
|
|
20230719,145900,165654106200,60000,59900,60000,59800,4275
|
|
20230719,145800,165398044500,59900,60000,60000,59900,8123
|
|
20230719,145700,164911388200,60000,60000,60000,59900,2819
|
|
20230719,145600,164742260700,60000,60000,60000,59900,4373
|
|
20230719,145500,164479896800,60000,59800,60000,59800,6420
|
|
20230719,145400,164095264900,59900,59900,59900,59800,4367
|
|
20230719,145300,163833807600,59900,59800,59900,59700,3009
|
|
20230719,145200,163653818600,59800,59800,59800,59700,4098
|
|
20230719,145100,163408788900,59800,59700,59800,59600,6705
|
|
20230719,145000,163008460000,59700,59600,59700,59500,2613
|
|
20230719,144900,162852725900,59600,59600,59600,59500,2356
|
|
20230719,144800,162712323900,59600,59500,59600,59500,729
|
|
20230719,144700,162668906400,59600,59400,59600,59400,5836
|
|
20230719,144600,162321672200,59500,59400,59500,59400,2562
|
|
20230719,144500,162169467300,59500,59400,59500,59400,311
|
|
20230719,144400,162150975500,59400,59400,59500,59400,833
|
|
20230719,144300,162101495200,59400,59400,59400,59300,3762
|
|
20230719,144200,161878139900,59300,59400,59400,59300,1066
|
|
20230719,144100,161814898800,59300,59300,59400,59300,804
|
|
20230719,144000,161767190800,59400,59300,59400,59300,4557
|
|
20230719,143900,161496746900,59400,59400,59400,59300,5731
|
|
20230719,143800,161156633700,59400,59300,59400,59300,674
|
|
20230719,143700,161116628100,59400,59400,59400,59300,730
|
|
20230719,143600,161073321900,59400,59400,59400,59300,1168
|
|
20230719,143500,161003956600,59400,59400,59400,59300,613
|
|
20230719,143400,160967569700,59400,59300,59400,59300,2066
|
|
20230719,143300,160844958600,59400,59300,59400,59300,717
|
|
20230719,143200,160802412700,59300,59300,59400,59300,1438
|
|
20230719,143100,160717092000,59400,59300,59400,59300,8943
|
|
20230719,143000,160186548500,59400,59400,59400,59300,436
|
|
20230719,142900,160160661800,59400,59400,59500,59300,2121
|
|
20230719,142800,160034728900,59400,59400,59500,59300,2204
|
|
20230719,142700,159903829800,59300,59400,59400,59300,1830
|
|
20230719,142600,159795251600,59400,59400,59400,59300,1052
|
|
20230719,142500,159732777800,59400,59400,59400,59300,1836
|
|
20230719,142400,159623731500,59400,59300,59400,59300,1421
|
|
20230719,142300,159539406700,59300,59200,59300,59200,3040
|
|
20230719,142200,159359165900,59300,59300,59300,59200,2875
|
|
20230719,142100,159188788900,59300,59300,59400,59200,1239
|
|
20230719,142000,159115332400,59400,59400,59400,59300,1888
|
|
20230719,141900,159003297100,59400,59400,59500,59300,2331
|
|
20230719,141800,158864822300,59400,59500,59600,59400,1948
|
|
20230719,141700,158749037200,59500,59500,59500,59400,2832
|
|
20230719,141600,158580658300,59500,59500,59600,59400,2670
|
|
20230719,141500,158421757100,59500,59600,59600,59500,2470
|
|
20230719,141400,158274735800,59500,59400,59500,59300,2367
|
|
20230719,141300,158133962500,59400,59500,59500,59300,3319
|
|
20230719,141200,157936907100,59400,59400,59500,59400,848
|
|
20230719,141100,157886529900,59400,59300,59500,59300,1054
|
|
20230719,141000,157823917600,59400,59500,59500,59300,1875
|
|
20230719,140900,157712570400,59500,59300,59500,59300,744
|
|
20230719,140800,157668320400,59500,59400,59500,59200,4806
|
|
20230719,140700,157382702400,59400,59500,59500,59200,9140
|
|
20230719,140600,156840707700,59500,59400,59500,59400,816
|
|
20230719,140500,156792195900,59400,59400,59500,59400,1758
|
|
20230719,140400,156687763300,59500,59400,59500,59400,2493
|
|
20230719,140300,156539642900,59400,59500,59500,59400,865
|
|
20230719,140200,156488213400,59500,59500,59600,59400,5130
|
|
20230719,140100,156182943100,59600,59600,59600,59500,1673
|
|
20230719,140000,156083272300,59600,59600,59600,59500,1734
|
|
20230719,135900,155979990200,59600,59600,59600,59500,3140
|
|
20230719,135800,155792852400,59600,59600,59600,59500,3003
|
|
20230719,135700,155613885400,59600,59600,59600,59500,2516
|
|
20230719,135600,155463988400,59500,59600,59700,59500,2448
|
|
20230719,135500,155318083500,59600,59500,59600,59500,5298
|
|
20230719,135400,155002336200,59600,59400,59600,59300,10606
|
|
20230719,135300,154371755100,59400,59300,59400,59200,1901
|
|
20230719,135200,154258990900,59300,59300,59300,59200,1511
|
|
20230719,135100,154169431600,59300,59200,59300,59100,4631
|
|
20230719,135000,153895298800,59100,58900,59200,58900,4568
|
|
20230719,134900,153625601700,58900,59100,59100,58900,2502
|
|
20230719,134800,153477995100,59100,59100,59100,59000,6613
|
|
20230719,134700,153087753500,59100,59100,59200,59000,1740
|
|
20230719,134600,152984943500,59100,59100,59200,59100,5888
|
|
20230719,134500,152636595500,59200,59200,59200,59100,5564
|
|
20230719,134400,152307428900,59200,59100,59200,59100,1168
|
|
20230719,134300,152238304100,59100,59100,59200,59000,5238
|
|
20230719,134200,151928737600,59000,59100,59100,59000,2745
|
|
20230719,134100,151766727500,59000,59100,59100,59000,562
|
|
20230719,134000,151733523400,59100,59000,59100,59000,552
|
|
20230719,133900,151700917600,59100,58900,59100,58900,2266
|
|
20230719,133800,151567191700,59000,59000,59000,58900,1659
|
|
20230719,133700,151469332200,59000,58900,59000,58800,1513
|
|
20230719,133600,151380202500,58800,59000,59000,58800,2069
|
|
20230719,133500,151258285900,59000,58900,59000,58900,1434
|
|
20230719,133400,151173791000,59000,58900,59000,58800,976
|
|
20230719,133300,151116270100,58900,58900,58900,58800,1602
|
|
20230719,133200,151021937200,58800,58900,58900,58800,2003
|
|
20230719,133100,150904007200,58900,58900,58900,58800,4195
|
|
20230719,133000,150656927700,58900,58800,58900,58800,1382
|
|
20230719,132900,150575600800,58800,58900,58900,58800,1984
|
|
20230719,132800,150458846800,58900,58800,58900,58700,5309
|
|
20230719,132700,150146737800,58700,58800,58800,58700,1222
|
|
20230719,132600,150074924400,58800,58700,58800,58700,1315
|
|
20230719,132500,149997680100,58800,58600,58800,58500,4440
|
|
20230719,132400,149737359400,58600,58500,58600,58400,4990
|
|
20230719,132300,149445396900,58400,58400,58500,58400,3093
|
|
20230719,132200,149264635600,58400,58500,58500,58400,4656
|
|
20230719,132100,148992688800,58500,58400,58500,58400,4965
|
|
20230719,132000,148702647200,58500,58500,58600,58400,6734
|
|
20230719,131900,148308695200,58500,58500,58600,58500,7965
|
|
20230719,131800,147842637200,58600,58600,58700,58500,2373
|
|
20230719,131700,147703672700,58600,58700,58700,58500,4555
|
|
20230719,131600,147436734200,58700,58800,58800,58600,5304
|
|
20230719,131500,147125632500,58800,58700,58800,58600,2604
|
|
20230719,131400,146972832100,58700,58600,58800,58600,3718
|
|
20230719,131300,146754673100,58700,58600,58700,58600,2906
|
|
20230719,131200,146584308000,58700,58600,58700,58600,5703
|
|
20230719,131100,146249907400,58600,58900,58900,58600,10960
|
|
20230719,131000,145605840400,58900,58900,58900,58800,4003
|
|
20230719,130900,145370206800,58900,58900,58900,58800,2551
|
|
20230719,130800,145220027700,58900,58600,58900,58600,9987
|
|
20230719,130700,144633397200,58600,58400,58600,58300,16384
|
|
20230719,130600,143674922300,58400,58500,58600,58300,30700
|
|
20230719,130500,141880548300,58600,58800,58900,58500,23896
|
|
20230719,130400,140478185400,58800,59000,59100,58800,39630
|
|
20230719,130300,138141920100,59000,59100,59200,59000,24385
|
|
20230719,130200,136702050200,59100,59200,59200,59100,4120
|
|
20230719,130100,136458268600,59100,59200,59200,59100,2975
|
|
20230719,130000,136282351800,59200,59100,59200,59100,2988
|
|
20230719,125900,136105529600,59200,59200,59200,59100,2803
|
|
20230719,125800,135939739900,59200,59200,59200,59100,9838
|
|
20230719,125700,135357406000,59200,59200,59200,59100,1651
|
|
20230719,125600,135259787800,59200,59200,59200,59100,1850
|
|
20230719,125500,135150339400,59200,59100,59200,59100,11529
|
|
20230719,125400,134468098100,59200,59200,59200,59100,2488
|
|
20230719,125300,134320901800,59200,59200,59200,59100,3050
|
|
20230719,125200,134140446800,59100,59200,59200,59100,3485
|
|
20230719,125100,133934369600,59200,59300,59300,59100,13527
|
|
20230719,125000,133133546300,59300,59400,59400,59300,5426
|
|
20230719,124900,132811748300,59300,59400,59400,59300,2768
|
|
20230719,124800,132647597400,59300,59300,59400,59300,952
|
|
20230719,124700,132591107700,59400,59400,59400,59300,8475
|
|
20230719,124600,132088506700,59300,59400,59500,59300,7299
|
|
20230719,124500,131654944200,59500,59500,59600,59400,16612
|
|
20230719,124400,130666817400,59600,59500,59600,59500,3480
|
|
20230719,124300,130459715300,59500,59600,59700,59500,7602
|
|
20230719,124200,130006581300,59600,59600,59700,59600,3156
|
|
20230719,124100,129818318100,59700,59700,59700,59600,1602
|
|
20230719,124000,129722766700,59600,59700,59700,59600,2099
|
|
20230719,123900,129597603600,59700,59700,59700,59600,1366
|
|
20230719,123800,129516159800,59700,59600,59700,59600,1246
|
|
20230719,123700,129441879300,59700,59600,59700,59600,1609
|
|
20230719,123600,129345915200,59600,59700,59700,59600,3874
|
|
20230719,123500,129114752000,59700,59700,59700,59600,802
|
|
20230719,123400,129066928900,59700,59700,59800,59600,2895
|
|
20230719,123300,128893996100,59800,59700,59800,59700,1313
|
|
20230719,123200,128815606400,59800,59700,59800,59700,2644
|
|
20230719,123100,128657737800,59700,59700,59800,59700,1238
|
|
20230719,123000,128583819300,59700,59800,59800,59700,1186
|
|
20230719,122900,128512995300,59800,59700,59800,59700,1453
|
|
20230719,122800,128426209900,59800,59800,59800,59700,1176
|
|
20230719,122700,128355964700,59700,59800,59800,59700,2918
|
|
20230719,122600,128181702800,59800,59800,59800,59700,4592
|
|
20230719,122500,127907489800,59800,59700,59800,59700,875
|
|
20230719,122400,127855243400,59800,59700,59800,59700,1565
|
|
20230719,122300,127761776700,59700,59700,59800,59700,1368
|
|
20230719,122200,127680045300,59700,59700,59800,59700,1015
|
|
20230719,122100,127619443300,59700,59800,59800,59700,2309
|
|
20230719,122000,127481494000,59800,59800,59800,59700,539
|
|
20230719,121900,127449286300,59700,59700,59800,59700,1378
|
|
20230719,121800,127367004200,59700,59700,59800,59700,3932
|
|
20230719,121700,127132140600,59800,59800,59800,59700,2806
|
|
20230719,121600,126964610800,59800,59800,59900,59700,5145
|
|
20230719,121500,126656937900,59800,59900,59900,59800,1343
|
|
20230719,121400,126576616500,59800,59900,59900,59800,1499
|
|
20230719,121300,126486942300,59900,59900,59900,59800,1709
|
|
20230719,121200,126384688900,59800,59900,59900,59800,1431
|
|
20230719,121100,126299108000,59800,59900,59900,59800,695
|
|
20230719,121000,126257522000,59800,59800,59900,59800,3762
|
|
20230719,120900,126032535500,59900,59800,59900,59800,1253
|
|
20230719,120800,125957572800,59900,59800,60000,59800,1955
|
|
20230719,120700,125840554800,59900,59900,59900,59800,1049
|
|
20230719,120600,125777753700,59900,59900,59900,59800,1558
|
|
20230719,120500,125684510200,59800,59900,59900,59800,527
|
|
20230719,120400,125652944900,59900,60000,60000,59900,2280
|
|
20230719,120300,125516369200,60000,59900,60000,59900,1857
|
|
20230719,120200,125405070800,59900,60000,60000,59900,778
|
|
20230719,120100,125358442400,60000,59900,60000,59900,739
|
|
20230719,120000,125314153000,59900,60000,60000,59900,895
|
|
20230719,115900,125260539400,59900,59900,60000,59800,3622
|
|
20230719,115800,125043576900,59900,59900,60000,59900,2602
|
|
20230719,115700,124887680600,60000,59900,60000,59900,634
|
|
20230719,115600,124849684700,59900,59900,60000,59800,1907
|
|
20230719,115500,124735449000,59800,59900,60000,59800,2246
|
|
20230719,115400,124600963900,59900,60000,60100,59900,4831
|
|
20230719,115300,124311540500,60000,60000,60100,60000,11823
|
|
20230719,115200,123602148200,60000,60100,60200,60000,2688
|
|
20230719,115100,123440645100,60200,60100,60200,60100,436
|
|
20230719,115000,123414436600,60100,60100,60200,60100,778
|
|
20230719,114900,123367665100,60100,60100,60200,60100,1696
|
|
20230719,114800,123265731000,60100,60100,60200,60000,1575
|
|
20230719,114700,123171141700,60100,60100,60200,60000,5722
|
|
20230719,114600,122827286600,60100,60200,60200,60100,2900
|
|
20230719,114500,122652932900,60100,60200,60200,60100,3460
|
|
20230719,114400,122444879100,60200,60300,60300,60100,1907
|
|
20230719,114300,122330102400,60300,60300,60400,60200,3268
|
|
20230719,114200,122133172300,60300,60300,60400,60200,1118
|
|
20230719,114100,122065723900,60300,60300,60400,60300,6132
|
|
20230719,114000,121695736100,60300,60400,60400,60300,2571
|
|
20230719,113900,121540461600,60300,60300,60400,60200,6052
|
|
20230719,113800,121175465800,60300,60100,60300,60000,3593
|
|
20230719,113700,120959116300,60100,60100,60200,60000,3349
|
|
20230719,113600,120757953900,60000,60000,60100,60000,3424
|
|
20230719,113500,120552357400,60100,60100,60100,60000,497
|
|
20230719,113400,120522505700,60100,60000,60100,60000,1167
|
|
20230719,113300,120452464900,60000,60100,60200,60000,3563
|
|
20230719,113200,120238340600,60200,60100,60200,60100,1079
|
|
20230719,113100,120173474400,60200,60100,60200,60100,718
|
|
20230719,113000,120130290700,60100,60200,60300,60100,828
|
|
20230719,112900,120080461000,60200,60300,60300,60200,1743
|
|
20230719,112800,119975526400,60300,60200,60300,60200,916
|
|
20230719,112700,119920357400,60200,60300,60300,60200,458
|
|
20230719,112600,119892776100,60200,60300,60300,60200,1161
|
|
20230719,112500,119822883500,60200,60300,60300,60100,2760
|
|
20230719,112400,119656779700,60200,60300,60300,60200,3376
|
|
20230719,112300,119453441300,60200,60300,60300,60200,1669
|
|
20230719,112200,119352851200,60300,60200,60300,60100,5137
|
|
20230719,112100,119043641100,60200,60300,60300,60100,6037
|
|
20230719,112000,118680368000,60300,60300,60400,60200,1045
|
|
20230719,111900,118617348300,60300,60400,60400,60300,1630
|
|
20230719,111800,118519005900,60300,60300,60400,60300,1777
|
|
20230719,111700,118411809600,60300,60400,60400,60300,1826
|
|
20230719,111600,118301622300,60400,60400,60400,60300,3037
|
|
20230719,111500,118118324000,60400,60400,60500,60300,2183
|
|
20230719,111400,117986484300,60500,60400,60500,60300,2307
|
|
20230719,111300,117847165300,60500,60300,60500,60300,2988
|
|
20230719,111200,117666720800,60400,60400,60500,60300,4749
|
|
20230719,111100,117379878400,60400,60500,60600,60300,8768
|
|
20230719,111000,116850039300,60500,60400,60600,60400,4654
|
|
20230719,110900,116568453200,60500,60400,60500,60400,3206
|
|
20230719,110800,116374700500,60300,60500,60600,60300,9662
|
|
20230719,110700,115790234300,60400,60200,60500,60200,6395
|
|
20230719,110600,115403906900,60200,60400,60400,60200,1965
|
|
20230719,110500,115285418500,60300,60500,60500,60300,5789
|
|
20230719,110400,114935893900,60500,60500,60600,60400,5009
|
|
20230719,110300,114632832500,60600,60500,60600,60500,4883
|
|
20230719,110200,114337138300,60600,60600,60600,60500,5802
|
|
20230719,110100,113985800000,60600,60600,60600,60500,3417
|
|
20230719,110000,113778979300,60600,60300,60600,60200,4986
|
|
20230719,105900,113477626200,60300,60200,60300,60200,2067
|
|
20230719,105800,113353109200,60200,60200,60300,60100,2064
|
|
20230719,105700,113228833000,60200,60000,60200,60000,5418
|
|
20230719,105600,112902820000,60000,60100,60200,60000,2369
|
|
20230719,105500,112760502100,60100,60200,60300,60100,5639
|
|
20230719,105400,112421394600,60300,60300,60300,60200,1469
|
|
20230719,105300,112332870700,60300,60200,60400,60200,3808
|
|
20230719,105200,112103247000,60300,60200,60300,60200,1140
|
|
20230719,105100,112034584800,60200,60300,60300,60200,2881
|
|
20230719,105000,111861110900,60300,60400,60400,60300,2846
|
|
20230719,104900,111689455400,60300,60300,60400,60200,2249
|
|
20230719,104800,111553864900,60200,60400,60400,60200,1446
|
|
20230719,104700,111466631000,60400,60400,60500,60300,11581
|
|
20230719,104600,110767831800,60400,60400,60500,60300,2729
|
|
20230719,104500,110602996800,60500,60500,60500,60400,16382
|
|
20230719,104400,109612543300,60500,60500,60600,60400,6356
|
|
20230719,104300,109227970000,60500,60400,60500,60400,3897
|
|
20230719,104200,108992323400,60400,60400,60500,60400,6251
|
|
20230719,104100,108614574600,60500,60400,60500,60300,5222
|
|
20230719,104000,108299144200,60400,60400,60400,60300,3962
|
|
20230719,103900,108059962100,60400,60300,60400,60200,3731
|
|
20230719,103800,107834903000,60200,60300,60300,60200,3942
|
|
20230719,103700,107597376300,60200,60200,60300,60100,1773
|
|
20230719,103600,107490611300,60200,60100,60200,60100,2816
|
|
20230719,103500,107321113200,60200,60200,60300,60100,6983
|
|
20230719,103400,106900808900,60200,60100,60200,60000,2500
|
|
20230719,103300,106750508100,60100,59900,60100,59900,4316
|
|
20230719,103200,106491407000,59900,59900,60000,59800,4760
|
|
20230719,103100,106206189600,59800,59800,60000,59800,1981
|
|
20230719,103000,106087579300,59800,59800,59800,59700,3549
|
|
20230719,102900,105875473000,59800,59800,59900,59700,2561
|
|
20230719,102800,105722426000,59800,59700,59800,59600,3743
|
|
20230719,102700,105498854000,59600,59600,59700,59600,4055
|
|
20230719,102600,105257075300,59600,59900,59900,59600,8863
|
|
20230719,102500,104727707600,59900,60200,60200,59900,17809
|
|
20230719,102400,103658518600,60100,60200,60200,60100,3507
|
|
20230719,102300,103447458700,60200,60300,60400,60100,6788
|
|
20230719,102200,103038593200,60300,60200,60300,60100,4309
|
|
20230719,102100,102779032300,60200,60000,60200,60000,5236
|
|
20230719,102000,102464404000,60000,60000,60100,59900,2490
|
|
20230719,101900,102315017500,60000,60000,60000,59900,2513
|
|
20230719,101800,102164310700,59900,59900,60000,59800,4420
|
|
20230719,101700,101899401600,59900,59900,59900,59800,1477
|
|
20230719,101600,101810938600,59800,59900,59900,59800,1757
|
|
20230719,101500,101705712900,59900,59900,60000,59800,7560
|
|
20230719,101400,101253123200,59900,59900,59900,59800,3028
|
|
20230719,101300,101071944000,59900,59800,59900,59700,2262
|
|
20230719,101200,100936690400,59800,59800,59800,59700,3673
|
|
20230719,101100,100717093300,59800,60100,60100,59700,11916
|
|
20230719,101000,100003513100,60000,60000,60100,59900,5376
|
|
20230719,100900,99680958400,60000,59900,60000,59900,5678
|
|
20230719,100800,99340358300,59900,59800,60000,59700,6434
|
|
20230719,100700,98955279400,59800,59600,59800,59600,3594
|
|
20230719,100600,98740733300,59600,59500,59700,59400,7998
|
|
20230719,100500,98264399000,59600,59300,59600,59200,5353
|
|
20230719,100400,97946244400,59300,59200,59300,59100,6226
|
|
20230719,100300,97577812400,59200,59100,59200,59100,5710
|
|
20230719,100200,97240086800,59100,59200,59200,59100,5255
|
|
20230719,100100,96929316200,59200,59300,59300,59100,4642
|
|
20230719,100000,96654672500,59200,59400,59400,59200,12547
|
|
20230719,095900,95911607800,59400,59200,59400,59200,6934
|
|
20230719,095800,95500619700,59200,59200,59300,59100,4525
|
|
20230719,095700,95232711000,59200,59200,59300,59200,9586
|
|
20230719,095600,94665116000,59300,59500,59500,59200,12423
|
|
20230719,095500,93927730100,59400,59400,59500,59300,8096
|
|
20230719,095400,93446889300,59400,59500,59600,59300,16771
|
|
20230719,095300,92449446100,59600,59500,59700,59400,13527
|
|
20230719,095200,91643619500,59500,59100,59500,59100,9740
|
|
20230719,095100,91066605200,59100,59100,59500,58900,89998
|
|
20230719,095000,85747917100,59200,59500,59600,59100,33611
|
|
20230719,094900,83753801200,59600,59800,59800,59500,36663
|
|
20230719,094800,81567040400,59700,59800,59800,59700,10137
|
|
20230719,094700,80961534400,59800,59900,59900,59700,14129
|
|
20230719,094600,80116167600,59800,59900,59900,59800,6704
|
|
20230719,094500,79715014800,59800,60100,60100,59800,10280
|
|
20230719,094400,79098742200,60100,60100,60200,60000,7978
|
|
20230719,094300,78619803400,60100,59800,60200,59800,10905
|
|
20230719,094200,77965965300,59800,59800,59900,59600,20597
|
|
20230719,094100,76735805500,59800,60200,60200,59800,40017
|
|
20230719,094000,74334850300,60200,60100,60200,60100,10974
|
|
20230719,093900,73675043200,60100,60400,60400,60100,15844
|
|
20230719,093800,72720688400,60300,60200,60400,60200,6766
|
|
20230719,093700,72312773500,60300,60600,60600,60200,14336
|
|
20230719,093600,71447617300,60600,60500,60700,60400,12011
|
|
20230719,093500,70720023700,60500,60400,60500,60400,5733
|
|
20230719,093400,70373368800,60500,60500,60600,60300,9163
|
|
20230719,093300,69819902100,60500,60300,60600,60200,12525
|
|
20230719,093200,69062509300,60300,60600,60600,60100,22131
|
|
20230719,093100,67727925600,60600,59800,60600,59800,31116
|
|
20230719,093000,65856566400,59900,59700,59900,59600,43609
|
|
20230719,092900,63252865300,59700,60200,60300,59700,58828
|
|
20230719,092800,59721701800,60200,60600,60700,60200,47014
|
|
20230719,092700,56883712600,60600,60700,60800,60500,34519
|
|
20230719,092600,54790916700,60800,60900,61000,60700,26561
|
|
20230719,092500,53174985400,61000,61000,61100,60900,11303
|
|
20230719,092400,52486005300,61000,61100,61200,60800,21347
|
|
20230719,092300,51184475500,61100,61100,61200,61000,11695
|
|
20230719,092200,50469778100,61100,61200,61300,61100,16870
|
|
20230719,092100,49437941600,61200,61100,61300,61000,12183
|
|
20230719,092000,48692893200,61100,60800,61100,60700,18720
|
|
20230719,091900,47553264000,60700,61000,61100,60600,59893
|
|
20230719,091800,43910476500,61100,61400,61400,61000,31283
|
|
20230719,091700,41998358500,61300,61300,61500,61000,47020
|
|
20230719,091600,39123125600,61300,61800,61800,61300,42767
|
|
20230719,091500,36491601600,61700,61700,61900,61700,9168
|
|
20230719,091400,35925762100,61700,61800,61900,61700,11494
|
|
20230719,091300,35215548600,61800,62000,62000,61800,15193
|
|
20230719,091200,34275779200,61900,62000,62100,61900,14832
|
|
20230719,091100,33356529300,62000,62300,62300,61900,16252
|
|
20230719,091000,32348138800,62200,61900,62200,61900,25872
|
|
20230719,090900,30742358900,61800,61500,61900,61400,30722
|
|
20230719,090800,28848354400,61500,61900,61900,61400,52069
|
|
20230719,090700,25638601200,61900,62100,62200,61800,47886
|
|
20230719,090600,22672822900,62000,62200,62400,62000,35539
|
|
20230719,090500,20463690000,62200,62200,62400,62100,20791
|
|
20230719,090400,19170595400,62100,62100,62900,62100,41384
|
|
20230719,090300,16588507300,62100,62300,62600,62100,25838
|
|
20230719,090200,14978760200,62300,61900,62600,61900,39804
|
|
20230719,090100,12499567800,61900,62600,62700,61800,63514
|
|
20230719,090000,8547322600,62600,63300,63400,62200,127615
|