667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200400,5404418650,34850,34850,34850,34850,927
|
|
20230719,200300,5404418650,34850,34850,34850,34850,0
|
|
20230719,200200,5404418650,34850,34850,34850,34850,0
|
|
20230719,200100,5404418650,34850,34850,34850,34850,0
|
|
20230719,200000,5404418650,34850,34850,34850,34850,0
|
|
20230719,195900,5404418650,34850,34850,34850,34850,0
|
|
20230719,195800,5404418650,34850,34850,34850,34850,0
|
|
20230719,195700,5404418650,34850,34850,34850,34850,0
|
|
20230719,195600,5404418650,34850,34850,34850,34850,0
|
|
20230719,195500,5404418650,34850,34850,34850,34850,0
|
|
20230719,195400,5404418650,34850,34850,34850,34850,0
|
|
20230719,195300,5404418650,34850,34850,34850,34850,0
|
|
20230719,195200,5404418650,34850,34850,34850,34850,0
|
|
20230719,195100,5404418650,34850,34850,34850,34850,0
|
|
20230719,195000,5404418650,34850,34850,34850,34850,0
|
|
20230719,194900,5404418650,34850,34850,34850,34850,0
|
|
20230719,194800,5404418650,34850,34850,34850,34850,0
|
|
20230719,194700,5404418650,34850,34850,34850,34850,0
|
|
20230719,194600,5404418650,34850,34850,34850,34850,0
|
|
20230719,194500,5404418650,34850,34850,34850,34850,0
|
|
20230719,194400,5404418650,34850,34850,34850,34850,0
|
|
20230719,194300,5404418650,34850,34850,34850,34850,0
|
|
20230719,194200,5404418650,34850,34850,34850,34850,0
|
|
20230719,194100,5404418650,34850,34850,34850,34850,0
|
|
20230719,194000,5404418650,34850,34850,34850,34850,0
|
|
20230719,193900,5404418650,34850,34850,34850,34850,0
|
|
20230719,193800,5404418650,34850,34850,34850,34850,0
|
|
20230719,193700,5404418650,34850,34850,34850,34850,0
|
|
20230719,193600,5404418650,34850,34850,34850,34850,0
|
|
20230719,193500,5404418650,34850,34850,34850,34850,0
|
|
20230719,193400,5404418650,34850,34850,34850,34850,927
|
|
20230719,193300,5404418650,34850,34850,34850,34850,0
|
|
20230719,193200,5404418650,34850,34850,34850,34850,0
|
|
20230719,193100,5404418650,34850,34850,34850,34850,0
|
|
20230719,193000,5404418650,34850,34850,34850,34850,0
|
|
20230719,192900,5404418650,34850,34850,34850,34850,0
|
|
20230719,192800,5404418650,34850,34850,34850,34850,0
|
|
20230719,192700,5404418650,34850,34850,34850,34850,0
|
|
20230719,192600,5404418650,34850,34850,34850,34850,0
|
|
20230719,192500,5404418650,34850,34850,34850,34850,0
|
|
20230719,192400,5404418650,34850,34850,34850,34850,0
|
|
20230719,192300,5404418650,34850,34850,34850,34850,0
|
|
20230719,192200,5404418650,34850,34850,34850,34850,0
|
|
20230719,192100,5404418650,34850,34850,34850,34850,0
|
|
20230719,192000,5404418650,34850,34850,34850,34850,0
|
|
20230719,191900,5404418650,34850,34850,34850,34850,0
|
|
20230719,191800,5404418650,34850,34850,34850,34850,0
|
|
20230719,191700,5404418650,34850,34850,34850,34850,0
|
|
20230719,191600,5404418650,34850,34850,34850,34850,0
|
|
20230719,191500,5404418650,34850,34850,34850,34850,0
|
|
20230719,191400,5404418650,34850,34850,34850,34850,0
|
|
20230719,191300,5404418650,34850,34850,34850,34850,0
|
|
20230719,191200,5404418650,34850,34850,34850,34850,0
|
|
20230719,191100,5404418650,34850,34850,34850,34850,0
|
|
20230719,191000,5404418650,34850,34850,34850,34850,0
|
|
20230719,190900,5404418650,34850,34850,34850,34850,0
|
|
20230719,190800,5404418650,34850,34850,34850,34850,0
|
|
20230719,190700,5404418650,34850,34850,34850,34850,0
|
|
20230719,190600,5404418650,34850,34850,34850,34850,0
|
|
20230719,190500,5404418650,34850,34850,34850,34850,0
|
|
20230719,190400,5404418650,34850,34850,34850,34850,927
|
|
20230719,190300,5404418650,34850,34850,34850,34850,0
|
|
20230719,190200,5404418650,34850,34850,34850,34850,0
|
|
20230719,190100,5404418650,34850,34850,34850,34850,0
|
|
20230719,190000,5404418650,34850,34850,34850,34850,0
|
|
20230719,185900,5404418650,34850,34850,34850,34850,0
|
|
20230719,185800,5404418650,34850,34850,34850,34850,0
|
|
20230719,185700,5404418650,34850,34850,34850,34850,0
|
|
20230719,185600,5404418650,34850,34850,34850,34850,0
|
|
20230719,185500,5404418650,34850,34850,34850,34850,0
|
|
20230719,185400,5404418650,34850,34850,34850,34850,0
|
|
20230719,185300,5404418650,34850,34850,34850,34850,0
|
|
20230719,185200,5404418650,34850,34850,34850,34850,0
|
|
20230719,185100,5404418650,34850,34850,34850,34850,0
|
|
20230719,185000,5404418650,34850,34850,34850,34850,0
|
|
20230719,184900,5404418650,34850,34850,34850,34850,0
|
|
20230719,184800,5404418650,34850,34850,34850,34850,0
|
|
20230719,184700,5404418650,34850,34850,34850,34850,0
|
|
20230719,184600,5404418650,34850,34850,34850,34850,0
|
|
20230719,184500,5404418650,34850,34850,34850,34850,0
|
|
20230719,184400,5404418650,34850,34850,34850,34850,0
|
|
20230719,184300,5404418650,34850,34850,34850,34850,0
|
|
20230719,184200,5404418650,34850,34850,34850,34850,0
|
|
20230719,184100,5404418650,34850,34850,34850,34850,0
|
|
20230719,184000,5404418650,34850,34850,34850,34850,0
|
|
20230719,183900,5404418650,34850,34850,34850,34850,0
|
|
20230719,183800,5404418650,34850,34850,34850,34850,0
|
|
20230719,183700,5404418650,34850,34850,34850,34850,0
|
|
20230719,183600,5404418650,34850,34850,34850,34850,0
|
|
20230719,183500,5404418650,34850,34850,34850,34850,0
|
|
20230719,183400,5404418650,34850,34850,34850,34850,927
|
|
20230719,183300,5404418650,34850,34850,34850,34850,0
|
|
20230719,183200,5404418650,34850,34850,34850,34850,0
|
|
20230719,183100,5404418650,34850,34850,34850,34850,0
|
|
20230719,183000,5404418650,34850,34850,34850,34850,0
|
|
20230719,182900,5404418650,34850,34850,34850,34850,0
|
|
20230719,182800,5404418650,34850,34850,34850,34850,0
|
|
20230719,182700,5404418650,34850,34850,34850,34850,0
|
|
20230719,182600,5404418650,34850,34850,34850,34850,0
|
|
20230719,182500,5404418650,34850,34850,34850,34850,0
|
|
20230719,182400,5404418650,34850,34850,34850,34850,0
|
|
20230719,182300,5404418650,34850,34850,34850,34850,0
|
|
20230719,182200,5404418650,34850,34850,34850,34850,0
|
|
20230719,182100,5404418650,34850,34850,34850,34850,0
|
|
20230719,182000,5404418650,34850,34850,34850,34850,0
|
|
20230719,181900,5404418650,34850,34850,34850,34850,0
|
|
20230719,181800,5404418650,34850,34850,34850,34850,0
|
|
20230719,181700,5404418650,34850,34850,34850,34850,0
|
|
20230719,181600,5404418650,34850,34850,34850,34850,0
|
|
20230719,181500,5404418650,34850,34850,34850,34850,0
|
|
20230719,181400,5404418650,34850,34850,34850,34850,0
|
|
20230719,181300,5404418650,34850,34850,34850,34850,0
|
|
20230719,181200,5404418650,34850,34850,34850,34850,0
|
|
20230719,181100,5404418650,34850,34850,34850,34850,0
|
|
20230719,181000,5404418650,34850,34850,34850,34850,0
|
|
20230719,180900,5404418650,34850,34850,34850,34850,0
|
|
20230719,180800,5404418650,34850,34850,34850,34850,0
|
|
20230719,180700,5404418650,34850,34850,34850,34850,0
|
|
20230719,180600,5404418650,34850,34850,34850,34850,0
|
|
20230719,180500,5404418650,34850,34850,34850,34850,0
|
|
20230719,180400,5404418650,34850,34850,34850,34850,927
|
|
20230719,180300,5404418650,34850,34850,34850,34850,0
|
|
20230719,180200,5404418650,34850,34850,34850,34850,0
|
|
20230719,180100,5404418650,34850,34850,34850,34850,0
|
|
20230719,180000,5404418650,34850,34850,34850,34850,0
|
|
20230719,175900,5404418650,34850,34850,34850,34850,0
|
|
20230719,175800,5404418650,34850,34850,34850,34850,0
|
|
20230719,175700,5404418650,34850,34850,34850,34850,0
|
|
20230719,175600,5404418650,34850,34850,34850,34850,0
|
|
20230719,175500,5404418650,34850,34850,34850,34850,0
|
|
20230719,175400,5404418650,34850,34850,34850,34850,0
|
|
20230719,175300,5404418650,34850,34850,34850,34850,0
|
|
20230719,175200,5404418650,34850,34850,34850,34850,0
|
|
20230719,175100,5404418650,34850,34850,34850,34850,0
|
|
20230719,175000,5404418650,34850,34850,34850,34850,0
|
|
20230719,174900,5404418650,34850,34850,34850,34850,0
|
|
20230719,174800,5404418650,34850,34850,34850,34850,0
|
|
20230719,174700,5404418650,34850,34850,34850,34850,0
|
|
20230719,174600,5404418650,34850,34850,34850,34850,0
|
|
20230719,174500,5404418650,34850,34850,34850,34850,0
|
|
20230719,174400,5404418650,34850,34850,34850,34850,0
|
|
20230719,174300,5404418650,34850,34850,34850,34850,0
|
|
20230719,174200,5404418650,34850,34850,34850,34850,0
|
|
20230719,174100,5404418650,34850,34850,34850,34850,0
|
|
20230719,174000,5404418650,34850,34850,34850,34850,0
|
|
20230719,173900,5404418650,34850,34850,34850,34850,0
|
|
20230719,173800,5404418650,34850,34850,34850,34850,0
|
|
20230719,173700,5404418650,34850,34850,34850,34850,0
|
|
20230719,173600,5404418650,34850,34850,34850,34850,0
|
|
20230719,173500,5404418650,34850,34850,34850,34850,0
|
|
20230719,173400,5404418650,34850,34850,34850,34850,927
|
|
20230719,173300,5404418650,34850,34850,34850,34850,0
|
|
20230719,173200,5404418650,34850,34850,34850,34850,0
|
|
20230719,173100,5404418650,34850,34850,34850,34850,0
|
|
20230719,173000,5404418650,34850,34850,34850,34850,0
|
|
20230719,172900,5404418650,34850,34850,34850,34850,0
|
|
20230719,172800,5404418650,34850,34850,34850,34850,0
|
|
20230719,172700,5404418650,34850,34850,34850,34850,0
|
|
20230719,172600,5404418650,34850,34850,34850,34850,0
|
|
20230719,172500,5404418650,34850,34850,34850,34850,0
|
|
20230719,172400,5404418650,34850,34850,34850,34850,0
|
|
20230719,172300,5404418650,34850,34850,34850,34850,0
|
|
20230719,172200,5404418650,34850,34850,34850,34850,0
|
|
20230719,172100,5404418650,34850,34850,34850,34850,0
|
|
20230719,172000,5404418650,34850,34850,34850,34850,0
|
|
20230719,171900,5404418650,34850,34850,34850,34850,0
|
|
20230719,171800,5404418650,34850,34850,34850,34850,0
|
|
20230719,171700,5404418650,34850,34850,34850,34850,0
|
|
20230719,171600,5404418650,34850,34850,34850,34850,0
|
|
20230719,171500,5404418650,34850,34850,34850,34850,0
|
|
20230719,171400,5404418650,34850,34850,34850,34850,0
|
|
20230719,171300,5404418650,34850,34850,34850,34850,0
|
|
20230719,171200,5404418650,34850,34850,34850,34850,0
|
|
20230719,171100,5404418650,34850,34850,34850,34850,0
|
|
20230719,171000,5404418650,34850,34850,34850,34850,0
|
|
20230719,170900,5404418650,34850,34850,34850,34850,0
|
|
20230719,170800,5404418650,34850,34850,34850,34850,0
|
|
20230719,170700,5404418650,34850,34850,34850,34850,0
|
|
20230719,170600,5404418650,34850,34850,34850,34850,0
|
|
20230719,170500,5404418650,34850,34850,34850,34850,0
|
|
20230719,170400,5404418650,34850,34850,34850,34850,927
|
|
20230719,170300,5404418650,34850,34850,34850,34850,0
|
|
20230719,170200,5404418650,34850,34850,34850,34850,0
|
|
20230719,170100,5404418650,34850,34850,34850,34850,0
|
|
20230719,170000,5404418650,34850,34850,34850,34850,0
|
|
20230719,165900,5404418650,34850,34850,34850,34850,0
|
|
20230719,165800,5404418650,34850,34850,34850,34850,0
|
|
20230719,165700,5404418650,34850,34850,34850,34850,0
|
|
20230719,165600,5404418650,34850,34850,34850,34850,0
|
|
20230719,165500,5404418650,34850,34850,34850,34850,0
|
|
20230719,165400,5404418650,34850,34850,34850,34850,0
|
|
20230719,165300,5404418650,34850,34850,34850,34850,0
|
|
20230719,165200,5404418650,34850,34850,34850,34850,0
|
|
20230719,165100,5404418650,34850,34850,34850,34850,0
|
|
20230719,165000,5404418650,34850,34850,34850,34850,0
|
|
20230719,164900,5404418650,34850,34850,34850,34850,0
|
|
20230719,164800,5404418650,34850,34850,34850,34850,0
|
|
20230719,164700,5404418650,34850,34850,34850,34850,0
|
|
20230719,164600,5404418650,34850,34850,34850,34850,0
|
|
20230719,164500,5404418650,34850,34850,34850,34850,0
|
|
20230719,164400,5404418650,34850,34850,34850,34850,0
|
|
20230719,164300,5404418650,34850,34850,34850,34850,0
|
|
20230719,164200,5404418650,34850,34850,34850,34850,0
|
|
20230719,164100,5404418650,34850,34850,34850,34850,0
|
|
20230719,164000,5404418650,34850,34850,34850,34850,0
|
|
20230719,163900,5404418650,34850,34850,34850,34850,0
|
|
20230719,163800,5404418650,34850,34850,34850,34850,0
|
|
20230719,163700,5404418650,34850,34850,34850,34850,0
|
|
20230719,163600,5404418650,34850,34850,34850,34850,0
|
|
20230719,163500,5404418650,34850,34850,34850,34850,0
|
|
20230719,163400,5404418650,34850,34850,34850,34850,927
|
|
20230719,163300,5404418650,34850,34850,34850,34850,0
|
|
20230719,163200,5404418650,34850,34850,34850,34850,0
|
|
20230719,163100,5404418650,34850,34850,34850,34850,0
|
|
20230719,163000,5404418650,34850,34850,34850,34850,0
|
|
20230719,162900,5404418650,34850,34850,34850,34850,0
|
|
20230719,162800,5404418650,34850,34850,34850,34850,0
|
|
20230719,162700,5404418650,34850,34850,34850,34850,0
|
|
20230719,162600,5404418650,34850,34850,34850,34850,0
|
|
20230719,162500,5404418650,34850,34850,34850,34850,0
|
|
20230719,162400,5404418650,34850,34850,34850,34850,0
|
|
20230719,162300,5404418650,34850,34850,34850,34850,0
|
|
20230719,162200,5404418650,34850,34850,34850,34850,0
|
|
20230719,162100,5404418650,34850,34850,34850,34850,0
|
|
20230719,162000,5404418650,34850,34850,34850,34850,0
|
|
20230719,161900,5404418650,34850,34850,34850,34850,0
|
|
20230719,161800,5404418650,34850,34850,34850,34850,0
|
|
20230719,161700,5404418650,34850,34850,34850,34850,0
|
|
20230719,161600,5404418650,34850,34850,34850,34850,0
|
|
20230719,161500,5404418650,34850,34850,34850,34850,0
|
|
20230719,161400,5404418650,34850,34850,34850,34850,0
|
|
20230719,161300,5404418650,34850,34850,34850,34850,0
|
|
20230719,161200,5404418650,34850,34850,34850,34850,0
|
|
20230719,161100,5404418650,34850,34850,34850,34850,0
|
|
20230719,161000,5404418650,34850,34850,34850,34850,0
|
|
20230719,160900,5404418650,34850,34850,34850,34850,0
|
|
20230719,160800,5404418650,34850,34850,34850,34850,0
|
|
20230719,160700,5404418650,34850,34850,34850,34850,0
|
|
20230719,160600,5404418650,34850,34850,34850,34850,0
|
|
20230719,160500,5404418650,34850,34850,34850,34850,0
|
|
20230719,160400,5404418650,34850,34850,34850,34850,927
|
|
20230719,160300,5404418650,34850,34850,34850,34850,0
|
|
20230719,160200,5404418650,34850,34850,34850,34850,0
|
|
20230719,160100,5404418650,34850,34850,34850,34850,0
|
|
20230719,160000,5404418650,34850,34850,34850,34850,0
|
|
20230719,155900,5404418650,34850,34850,34850,34850,0
|
|
20230719,155800,5404418650,34850,34850,34850,34850,0
|
|
20230719,155700,5404418650,34850,34850,34850,34850,0
|
|
20230719,155600,5404418650,34850,34850,34850,34850,0
|
|
20230719,155500,5404418650,34850,34850,34850,34850,0
|
|
20230719,155400,5404418650,34850,34850,34850,34850,0
|
|
20230719,155300,5404418650,34850,34850,34850,34850,0
|
|
20230719,155200,5404418650,34850,34850,34850,34850,0
|
|
20230719,155100,5404418650,34850,34850,34850,34850,0
|
|
20230719,155000,5404418650,34850,34850,34850,34850,0
|
|
20230719,154900,5404418650,34850,34850,34850,34850,0
|
|
20230719,154800,5404418650,34850,34850,34850,34850,0
|
|
20230719,154700,5404418650,34850,34850,34850,34850,0
|
|
20230719,154600,5404418650,34850,34850,34850,34850,0
|
|
20230719,154500,5404418650,34850,34850,34850,34850,0
|
|
20230719,154400,5404418650,34850,34850,34850,34850,0
|
|
20230719,154300,5404418650,34850,34850,34850,34850,0
|
|
20230719,154200,5404418650,34850,34850,34850,34850,0
|
|
20230719,154100,5404418650,34850,34850,34850,34850,0
|
|
20230719,154000,5404418650,34850,34850,34850,34850,0
|
|
20230719,153900,5404418650,34850,34850,34850,34850,0
|
|
20230719,153800,5404418650,34850,34850,34850,34850,0
|
|
20230719,153700,5404418650,34850,34850,34850,34850,0
|
|
20230719,153600,5404418650,34850,34850,34850,34850,0
|
|
20230719,153500,5404418650,34850,34850,34850,34850,0
|
|
20230719,153400,5404418650,34850,34850,34850,34850,927
|
|
20230719,153300,5404418650,34850,34850,34850,34850,0
|
|
20230719,153200,5404418650,34850,34850,34850,34850,0
|
|
20230719,153100,5404418650,34850,34850,34850,34850,0
|
|
20230719,153000,5404418650,34850,34850,34850,34850,927
|
|
20230719,152900,5372112700,34950,34950,34950,34950,0
|
|
20230719,152800,5372112700,34950,34950,34950,34950,0
|
|
20230719,152700,5372112700,34950,34950,34950,34950,0
|
|
20230719,152600,5372112700,34950,34950,34950,34950,0
|
|
20230719,152500,5372112700,34950,34950,34950,34950,0
|
|
20230719,152400,5372112700,34950,34950,34950,34950,0
|
|
20230719,152300,5372112700,34950,34950,34950,34950,0
|
|
20230719,152200,5372112700,34950,34950,34950,34950,0
|
|
20230719,152100,5372112700,34950,34950,34950,34950,0
|
|
20230719,152000,5372112700,34950,34950,34950,34950,0
|
|
20230719,151900,5372112700,34950,34950,34950,34900,6
|
|
20230719,151800,5371903050,34900,34850,34900,34850,21
|
|
20230719,151700,5371171150,34900,34950,35000,34850,268
|
|
20230719,151600,5361797000,34900,34950,35000,34900,131
|
|
20230719,151500,5357218150,35000,34950,35050,34950,346
|
|
20230719,151400,5345110350,35000,34900,35000,34900,156
|
|
20230719,151300,5339661750,34900,34900,34950,34850,213
|
|
20230719,151200,5332225300,34900,35000,35050,34900,737
|
|
20230719,151100,5306436800,35000,35050,35100,35000,318
|
|
20230719,151000,5295293250,35050,35100,35100,35000,148
|
|
20230719,150900,5290110500,35000,35000,35100,35000,326
|
|
20230719,150800,5278688400,35000,34950,35050,34950,136
|
|
20230719,150700,5273932300,34950,35000,35050,34900,139
|
|
20230719,150600,5269068300,35000,34900,35050,34900,334
|
|
20230719,150500,5257388250,34900,34950,34950,34900,257
|
|
20230719,150400,5248410400,34950,34950,35000,34950,283
|
|
20230719,150300,5238511700,34950,34950,35050,34950,260
|
|
20230719,150200,5229413900,35000,34900,35050,34900,116
|
|
20230719,150100,5225357300,34900,34800,34900,34800,115
|
|
20230719,150000,5221349250,34850,35000,35000,34750,683
|
|
20230719,145900,5197564700,35050,35000,35100,35000,482
|
|
20230719,145800,5180668950,35000,34950,35000,34950,188
|
|
20230719,145700,5174091400,34950,34950,35000,34900,222
|
|
20230719,145600,5166335600,35000,35050,35100,34900,390
|
|
20230719,145500,5152689250,35050,35050,35100,35000,251
|
|
20230719,145400,5143894850,35000,35000,35050,34950,161
|
|
20230719,145300,5138259300,35000,35000,35050,34950,312
|
|
20230719,145200,5127336900,35000,35000,35100,35000,171
|
|
20230719,145100,5121347600,35000,34950,35050,34950,243
|
|
20230719,145000,5112836800,34950,34950,35000,34900,284
|
|
20230719,144900,5102910200,34950,35100,35100,34900,324
|
|
20230719,144800,5091571600,35050,35050,35100,35000,173
|
|
20230719,144700,5085510100,35050,35000,35100,35000,326
|
|
20230719,144600,5074076650,35000,34950,35100,34900,290
|
|
20230719,144500,5063931000,35000,34900,35100,34900,340
|
|
20230719,144400,5052037500,34950,34900,35000,34900,324
|
|
20230719,144300,5040710300,34950,34950,35050,34900,322
|
|
20230719,144200,5029440050,34950,34900,35000,34900,197
|
|
20230719,144100,5022558900,34900,34950,35000,34900,463
|
|
20230719,144000,5006380050,34950,34950,35000,34900,410
|
|
20230719,143900,4992040300,34950,34950,35000,34900,244
|
|
20230719,143800,4983511750,35000,34950,35000,34900,382
|
|
20230719,143700,4970161550,34900,34900,35000,34850,233
|
|
20230719,143600,4962023850,34900,34900,34950,34850,231
|
|
20230719,143500,4953963050,34900,34950,34950,34900,457
|
|
20230719,143400,4937996450,34950,35000,35050,34950,557
|
|
20230719,143300,4918511350,34950,34950,35050,34950,308
|
|
20230719,143200,4907725550,35050,35000,35100,35000,341
|
|
20230719,143100,4895780750,35000,34950,35050,34950,326
|
|
20230719,143000,4884378050,34950,34950,35100,34950,306
|
|
20230719,142900,4873668850,34950,34950,35050,34950,267
|
|
20230719,142800,4864322800,34950,34950,35000,34900,137
|
|
20230719,142700,4859533450,34950,34950,35050,34900,235
|
|
20230719,142600,4851317550,34900,34900,35000,34900,410
|
|
20230719,142500,4836983650,34900,35000,35050,34900,311
|
|
20230719,142400,4826103650,34950,34900,35000,34900,361
|
|
20230719,142300,4813480000,34950,34900,35000,34900,427
|
|
20230719,142200,4798550800,34900,34800,34950,34750,208
|
|
20230719,142100,4791304150,34800,34850,34900,34800,326
|
|
20230719,142000,4779935850,34850,34800,34900,34800,417
|
|
20230719,141900,4765407450,34800,34750,34900,34750,186
|
|
20230719,141800,4758929050,34800,34750,34850,34750,252
|
|
20230719,141700,4750162800,34750,34750,34850,34750,217
|
|
20230719,141600,4742612750,34750,34800,34900,34750,340
|
|
20230719,141500,4730768450,34800,34750,34850,34750,174
|
|
20230719,141400,4724712600,34750,34800,34850,34750,309
|
|
20230719,141300,4713962700,34750,34800,34800,34700,249
|
|
20230719,141200,4705301250,34850,34750,35000,34750,605
|
|
20230719,141100,4684226000,34750,34750,34850,34750,351
|
|
20230719,141000,4672017050,34750,34900,34900,34650,565
|
|
20230719,140900,4652376850,34900,34900,34950,34800,306
|
|
20230719,140800,4641708150,34900,34750,35000,34700,348
|
|
20230719,140700,4629581000,34750,34900,35000,34750,476
|
|
20230719,140600,4612972600,34900,34950,35000,34850,298
|
|
20230719,140500,4602559100,34950,35050,35150,34950,1229
|
|
20230719,140400,4559473950,35050,35100,35200,35000,372
|
|
20230719,140300,4546423400,35050,34950,35050,34950,116
|
|
20230719,140200,4542364900,34950,35200,35200,34850,1019
|
|
20230719,140100,4506644200,35200,35400,35400,35200,554
|
|
20230719,140000,4487083900,35400,35650,35700,35400,2211
|
|
20230719,135900,4408239300,35600,35600,35700,35550,1647
|
|
20230719,135800,4349541000,35650,35650,35700,35550,1437
|
|
20230719,135700,4298323500,35650,35600,35650,35550,1133
|
|
20230719,135600,4257961150,35600,35550,35600,35500,1347
|
|
20230719,135500,4210053050,35550,35500,35550,35450,1248
|
|
20230719,135400,4165699550,35550,35550,35600,35500,1547
|
|
20230719,135300,4110710500,35550,35500,35550,35450,2183
|
|
20230719,135200,4033219200,35500,35450,35500,35400,1337
|
|
20230719,135100,3985796750,35450,35400,35500,35400,1697
|
|
20230719,135000,3925615500,35450,35400,35450,35350,843
|
|
20230719,134900,3895737300,35400,35250,35450,35250,2616
|
|
20230719,134800,3803309250,35250,35200,35300,35200,2353
|
|
20230719,134700,3720392850,35200,35150,35200,35100,1892
|
|
20230719,134600,3653849750,35100,35100,35150,35100,1283
|
|
20230719,134500,3608791500,35100,35050,35100,34950,1476
|
|
20230719,134400,3557060650,35050,35050,35100,35000,1478
|
|
20230719,134300,3505212000,34950,34950,35050,34950,5553
|
|
20230719,134200,3311010200,34950,34800,34950,34800,1619
|
|
20230719,134100,3254543800,34850,34700,34850,34650,2083
|
|
20230719,134000,3182127750,34700,34550,34700,34550,1247
|
|
20230719,133900,3138905900,34600,34550,34600,34450,470
|
|
20230719,133800,3122684650,34500,34650,34650,34500,101
|
|
20230719,133700,3119195950,34650,34500,34650,34500,3255
|
|
20230719,133600,3006613200,34500,34500,34550,34500,372
|
|
20230719,133500,2993776600,34450,34600,34600,34450,106
|
|
20230719,133400,2990112850,34550,34550,34600,34550,275
|
|
20230719,133300,2980601200,34550,34550,34600,34500,326
|
|
20230719,133200,2969345250,34500,34550,34600,34500,297
|
|
20230719,133100,2959071800,34500,34550,34550,34500,58
|
|
20230719,133000,2957069150,34550,34450,34550,34450,92
|
|
20230719,132900,2953896700,34450,34600,34600,34450,509
|
|
20230719,132800,2936301800,34600,34500,34650,34500,218
|
|
20230719,132700,2928762150,34550,34500,34550,34500,134
|
|
20230719,132600,2924138100,34500,34550,34550,34450,285
|
|
20230719,132500,2914304150,34600,34550,34650,34500,272
|
|
20230719,132400,2904894750,34650,34600,34650,34550,422
|
|
20230719,132300,2890297600,34600,34600,34650,34600,178
|
|
20230719,132200,2884136900,34600,34600,34700,34550,299
|
|
20230719,132100,2873791400,34600,34650,34700,34550,395
|
|
20230719,132000,2860106650,34650,34600,34700,34600,152
|
|
20230719,131900,2854838600,34600,34650,34700,34600,145
|
|
20230719,131800,2849819550,34700,34750,34750,34650,377
|
|
20230719,131700,2836734800,34800,34750,34800,34750,221
|
|
20230719,131600,2829053400,34750,34750,34800,34750,424
|
|
20230719,131500,2814319000,34700,34650,34750,34650,1208
|
|
20230719,131400,2772405700,34650,34650,34700,34600,228
|
|
20230719,131300,2764503250,34650,34650,34650,34650,364
|
|
20230719,131200,2751890650,34650,34650,34700,34650,172
|
|
20230719,131100,2745927900,34600,34600,34700,34600,225
|
|
20230719,131000,2738140000,34650,34700,34700,34650,479
|
|
20230719,130900,2721522750,34650,34650,34700,34650,211
|
|
20230719,130800,2714210900,34650,34650,34700,34600,148
|
|
20230719,130700,2709082750,34600,34700,34700,34550,520
|
|
20230719,130600,2691089650,34650,34600,34700,34550,237
|
|
20230719,130500,2682883050,34650,34650,34700,34600,428
|
|
20230719,130400,2668053400,34650,34650,34650,34600,229
|
|
20230719,130300,2660127250,34650,34600,34650,34600,401
|
|
20230719,130200,2646241650,34600,34500,34600,34500,289
|
|
20230719,130100,2636247300,34500,34450,34550,34450,251
|
|
20230719,130000,2627586900,34450,34500,34500,34450,340
|
|
20230719,125900,2615867550,34500,34500,34500,34450,122
|
|
20230719,125800,2611663300,34500,34500,34500,34450,103
|
|
20230719,125700,2608111450,34500,34500,34500,34400,148
|
|
20230719,125600,2603011400,34550,34500,34600,34500,150
|
|
20230719,125500,2597829200,34550,34450,34550,34400,50
|
|
20230719,125400,2596105350,34450,34450,34500,34400,93
|
|
20230719,125300,2592901250,34500,34500,34550,34450,271
|
|
20230719,125200,2583559100,34500,34500,34500,34450,143
|
|
20230719,125100,2578627800,34500,34450,34500,34450,64
|
|
20230719,125000,2576421550,34500,34500,34550,34450,79
|
|
20230719,124900,2573695650,34450,34450,34500,34400,308
|
|
20230719,124800,2563086500,34500,34450,34500,34450,39
|
|
20230719,124700,2561741350,34450,34450,34500,34400,369
|
|
20230719,124600,2549033450,34500,34500,34550,34450,193
|
|
20230719,124500,2542376000,34550,34500,34550,34450,1067
|
|
20230719,124400,2505514550,34500,34550,34550,34500,229
|
|
20230719,124300,2497612150,34550,34500,34600,34450,747
|
|
20230719,124200,2471822700,34500,34450,34500,34400,202
|
|
20230719,124100,2464864800,34450,34400,34450,34400,144
|
|
20230719,124000,2459910600,34450,34500,34500,34450,35
|
|
20230719,123900,2458704050,34500,34450,34500,34450,256
|
|
20230719,123800,2449881050,34500,34500,34500,34450,196
|
|
20230719,123700,2443124500,34500,34450,34500,34450,195
|
|
20230719,123600,2436399050,34500,34450,34500,34450,88
|
|
20230719,123500,2433366150,34450,34450,34500,34400,261
|
|
20230719,123400,2424380750,34400,34400,34500,34400,50
|
|
20230719,123300,2422659750,34500,34450,34500,34450,195
|
|
20230719,123200,2415940550,34500,34500,34500,34450,258
|
|
20230719,123100,2407049450,34500,34500,34500,34450,683
|
|
20230719,123000,2383512750,34500,34500,34500,34450,32
|
|
20230719,122900,2382409700,34500,34450,34500,34400,216
|
|
20230719,122800,2374968250,34450,34400,34450,34400,494
|
|
20230719,122700,2357961050,34450,34450,34450,34400,54
|
|
20230719,122600,2356101500,34450,34450,34450,34400,114
|
|
20230719,122500,2352177850,34450,34450,34450,34400,274
|
|
20230719,122400,2342740150,34450,34450,34500,34400,155
|
|
20230719,122300,2337404550,34450,34500,34500,34400,129
|
|
20230719,122200,2332964500,34500,34500,34500,34400,144
|
|
20230719,122100,2327998900,34400,34450,34500,34400,325
|
|
20230719,122000,2316795500,34450,34400,34450,34400,312
|
|
20230719,121900,2306057900,34400,34200,34400,34200,832
|
|
20230719,121800,2277464900,34200,34250,34300,34200,101
|
|
20230719,121700,2274005850,34250,34250,34300,34200,286
|
|
20230719,121600,2264214300,34250,34300,34300,34250,120
|
|
20230719,121500,2260102650,34300,34250,34300,34250,56
|
|
20230719,121400,2258183800,34250,34250,34250,34200,192
|
|
20230719,121300,2251613950,34250,34250,34250,34200,120
|
|
20230719,121200,2247508800,34300,34250,34300,34250,50
|
|
20230719,121100,2245794750,34300,34250,34300,34200,323
|
|
20230719,121000,2234735800,34250,34250,34250,34200,167
|
|
20230719,120900,2229020500,34300,34250,34300,34250,118
|
|
20230719,120800,2224978250,34200,34150,34250,34150,176
|
|
20230719,120700,2218958900,34150,34200,34200,34150,80
|
|
20230719,120600,2216225400,34200,34200,34200,34150,254
|
|
20230719,120500,2207547800,34200,34200,34200,34200,32
|
|
20230719,120400,2206453400,34200,34200,34200,34200,38
|
|
20230719,120300,2205153800,34200,34200,34250,34150,134
|
|
20230719,120200,2200572250,34150,34200,34200,34150,285
|
|
20230719,120100,2190837650,34200,34250,34250,34200,46
|
|
20230719,120000,2189262600,34200,34200,34250,34200,418
|
|
20230719,115900,2174948000,34150,34200,34200,34150,257
|
|
20230719,115800,2166167850,34250,34200,34250,34150,47
|
|
20230719,115700,2164561200,34200,34150,34200,34150,52
|
|
20230719,115600,2162783000,34150,34200,34200,34150,68
|
|
20230719,115500,2160458150,34200,34200,34200,34150,327
|
|
20230719,115400,2149289700,34200,34200,34200,34150,73
|
|
20230719,115300,2146793850,34200,34250,34250,34200,59
|
|
20230719,115200,2144774250,34250,34250,34250,34200,371
|
|
20230719,115100,2132082750,34300,34200,34300,34200,69
|
|
20230719,115000,2129719950,34250,34250,34300,34200,92
|
|
20230719,114900,2126569950,34250,34250,34300,34250,75
|
|
20230719,114800,2123999450,34200,34300,34300,34200,110
|
|
20230719,114700,2120230850,34250,34250,34250,34250,154
|
|
20230719,114600,2114956350,34250,34150,34250,34150,133
|
|
20230719,114500,2110408300,34100,34150,34150,34100,126
|
|
20230719,114400,2106107900,34100,34150,34150,34100,148
|
|
20230719,114300,2101059450,34100,34150,34150,34100,68
|
|
20230719,114200,2098738450,34150,34200,34200,34150,131
|
|
20230719,114100,2094261000,34150,34250,34250,34150,263
|
|
20230719,114000,2085274100,34300,34300,34300,34250,532
|
|
20230719,113900,2067026850,34250,34200,34250,34200,84
|
|
20230719,113800,2064152000,34200,34200,34250,34150,92
|
|
20230719,113700,2061005900,34150,34250,34250,34100,172
|
|
20230719,113600,2055130900,34200,34200,34200,34150,62
|
|
20230719,113500,2053011450,34250,34300,34300,34250,45
|
|
20230719,113400,2051469300,34250,34150,34300,34150,181
|
|
20230719,113300,2045281600,34100,34200,34200,34100,404
|
|
20230719,113200,2031487350,34200,34150,34200,34150,63
|
|
20230719,113100,2029334500,34200,34250,34250,34200,129
|
|
20230719,113000,2024918050,34200,34150,34200,34150,261
|
|
20230719,112900,2015999400,34200,34200,34250,34200,94
|
|
20230719,112800,2012783500,34250,34250,34250,34250,34
|
|
20230719,112700,2011619000,34200,34150,34250,34150,89
|
|
20230719,112600,2008572950,34150,34200,34250,34150,305
|
|
20230719,112500,1998155450,34250,34250,34250,34200,47
|
|
20230719,112400,1996547350,34250,34250,34250,34150,97
|
|
20230719,112300,1993228600,34250,34250,34300,34250,199
|
|
20230719,112200,1986412500,34250,34300,34300,34250,68
|
|
20230719,112100,1984082100,34300,34200,34300,34150,171
|
|
20230719,112000,1978224650,34200,34100,34200,34100,110
|
|
20230719,111900,1974467150,34150,34150,34200,34100,245
|
|
20230719,111800,1966104250,34150,34150,34150,34100,74
|
|
20230719,111700,1963579400,34150,34200,34250,34150,145
|
|
20230719,111600,1958624250,34150,34150,34200,34100,59
|
|
20230719,111500,1956609800,34150,34200,34200,34100,164
|
|
20230719,111400,1951012100,34200,34150,34200,34150,132
|
|
20230719,111300,1946503000,34200,34150,34200,34100,5376
|
|
20230719,111200,1763130600,34150,34250,34250,34150,718
|
|
20230719,111100,1738570550,34250,34300,34400,34250,61
|
|
20230719,111000,1736475500,34300,34300,34400,34300,45
|
|
20230719,110900,1734930700,34300,34250,34300,34250,173
|
|
20230719,110800,1729001800,34300,34250,34300,34250,440
|
|
20230719,110700,1713917300,34300,34350,34350,34300,63
|
|
20230719,110600,1711754350,34350,34300,34350,34300,125
|
|
20230719,110500,1707465050,34300,34350,34350,34300,217
|
|
20230719,110400,1700016200,34400,34350,34400,34350,50
|
|
20230719,110300,1698297050,34350,34350,34350,34350,59
|
|
20230719,110200,1696270400,34350,34300,34350,34250,103
|
|
20230719,110100,1692740000,34350,34400,34400,34300,152
|
|
20230719,110000,1687521800,34400,34300,34400,34300,198
|
|
20230719,105900,1680722800,34350,34400,34400,34300,467
|
|
20230719,105800,1664690200,34400,34450,34450,34350,203
|
|
20230719,105700,1657707300,34450,34400,34500,34400,402
|
|
20230719,105600,1643866900,34450,34500,34550,34400,123
|
|
20230719,105500,1639631900,34500,34500,34550,34400,405
|
|
20230719,105400,1625670150,34500,34550,34550,34500,804
|
|
20230719,105300,1597930100,34550,34550,34550,34500,284
|
|
20230719,105200,1588121300,34600,34600,34700,34600,138
|
|
20230719,105100,1583342950,34600,34550,34650,34550,37
|
|
20230719,105000,1582063000,34600,34600,34700,34550,654
|
|
20230719,104900,1559432050,34550,34600,34600,34550,30
|
|
20230719,104800,1558394250,34600,34600,34650,34550,70
|
|
20230719,104700,1555971800,34550,34600,34650,34550,211
|
|
20230719,104600,1548669550,34650,34700,34700,34650,131
|
|
20230719,104500,1544127500,34650,34700,34700,34650,38
|
|
20230719,104400,1542809900,34700,34650,34700,34600,201
|
|
20230719,104300,1535849300,34600,34700,34700,34600,121
|
|
20230719,104200,1531659650,34650,34600,34650,34600,35
|
|
20230719,104100,1530447350,34650,34650,34700,34600,87
|
|
20230719,104000,1527432800,34650,34650,34700,34600,145
|
|
20230719,103900,1522407400,34650,34650,34700,34600,105
|
|
20230719,103800,1518772450,34700,34700,34700,34650,135
|
|
20230719,103700,1514092600,34650,34600,34700,34600,1219
|
|
20230719,103600,1471855950,34600,34650,34650,34550,139
|
|
20230719,103500,1467048550,34600,34600,34650,34600,75
|
|
20230719,103400,1464453200,34600,34600,34600,34550,600
|
|
20230719,103300,1443693750,34600,34600,34600,34600,20
|
|
20230719,103200,1443001750,34550,34600,34600,34550,232
|
|
20230719,103100,1434984950,34600,34550,34600,34550,63
|
|
20230719,103000,1432805800,34600,34550,34650,34550,129
|
|
20230719,102900,1428340850,34500,34550,34550,34500,73
|
|
20230719,102800,1425822100,34550,34550,34600,34550,224
|
|
20230719,102700,1418079900,34600,34600,34600,34550,101
|
|
20230719,102600,1414585900,34600,34550,34600,34550,86
|
|
20230719,102500,1411613800,34550,34650,34650,34550,853
|
|
20230719,102400,1382098550,34600,34650,34650,34600,20
|
|
20230719,102300,1381405650,34650,34700,34700,34650,399
|
|
20230719,102200,1367576200,34700,34650,34700,34650,66
|
|
20230719,102100,1365287200,34700,34700,34700,34650,337
|
|
20230719,102000,1353602450,34700,34700,34700,34650,139
|
|
20230719,101900,1348782600,34700,34700,34700,34700,75
|
|
20230719,101800,1346180100,34650,34700,34700,34650,450
|
|
20230719,101700,1330572950,34650,34650,34700,34650,105
|
|
20230719,101600,1326932950,34700,34600,34700,34600,132
|
|
20230719,101500,1322355100,34650,34650,34650,34600,35
|
|
20230719,101400,1321142850,34650,34700,34700,34600,230
|
|
20230719,101300,1313176850,34700,34700,34700,34650,73
|
|
20230719,101200,1310643800,34650,34650,34700,34600,114
|
|
20230719,101100,1306692600,34650,34650,34650,34600,80
|
|
20230719,101000,1303923950,34650,34700,34700,34650,205
|
|
20230719,100900,1296817350,34700,34650,34700,34600,82
|
|
20230719,100800,1293975200,34650,34700,34700,34650,33
|
|
20230719,100700,1292831600,34650,34650,34700,34600,284
|
|
20230719,100600,1282996900,34600,34650,34650,34600,68
|
|
20230719,100500,1280643350,34600,34600,34700,34600,133
|
|
20230719,100400,1276036450,34600,34600,34600,34550,191
|
|
20230719,100300,1269430400,34600,34600,34600,34550,348
|
|
20230719,100200,1257402900,34550,34600,34600,34550,162
|
|
20230719,100100,1251802250,34600,34600,34600,34600,22
|
|
20230719,100000,1251041050,34600,34600,34600,34550,183
|
|
20230719,095900,1244715350,34600,34700,34700,34600,60
|
|
20230719,095800,1242636400,34700,34600,34700,34600,177
|
|
20230719,095700,1236506950,34600,34700,34700,34550,3561
|
|
20230719,095600,1113331650,34700,34800,34800,34650,181
|
|
20230719,095500,1107056200,34800,34750,34800,34750,93
|
|
20230719,095400,1103823900,34750,34700,34750,34650,1237
|
|
20230719,095300,1060955700,34700,34750,34750,34700,42
|
|
20230719,095200,1059497550,34750,34750,34750,34700,139
|
|
20230719,095100,1054671100,34800,34700,34800,34700,174
|
|
20230719,095000,1048622400,34700,34800,34800,34700,494
|
|
20230719,094900,1031459600,34850,34800,34850,34700,1198
|
|
20230719,094800,989786700,34800,34850,34850,34800,115
|
|
20230719,094700,985783900,34850,34850,34850,34850,68
|
|
20230719,094600,983414100,34900,34850,34900,34850,109
|
|
20230719,094500,979612450,34850,34850,34850,34800,299
|
|
20230719,094400,969196050,34850,34900,34950,34850,725
|
|
20230719,094300,943901600,34950,34900,34950,34900,195
|
|
20230719,094200,937091900,34900,34900,34900,34850,86
|
|
20230719,094100,934091150,34850,34900,34900,34850,194
|
|
20230719,094000,927324300,34950,34900,34950,34900,129
|
|
20230719,093900,922816800,34950,34950,34950,34900,44
|
|
20230719,093800,921279150,34950,34900,34950,34850,560
|
|
20230719,093700,901722150,34950,34850,34950,34850,1094
|
|
20230719,093600,863566300,34800,34850,34850,34800,149
|
|
20230719,093500,858376700,34800,35000,35000,34800,577
|
|
20230719,093400,838218550,35050,35050,35050,35000,519
|
|
20230719,093300,820034900,35000,35050,35050,35000,600
|
|
20230719,093200,799008100,35000,35050,35050,35000,857
|
|
20230719,093100,769006600,35050,35000,35050,35000,229
|
|
20230719,093000,760988800,35050,35050,35050,35000,714
|
|
20230719,092900,735963200,35000,35100,35100,35000,926
|
|
20230719,092800,703524200,35050,34800,35150,34800,4745
|
|
20230719,092700,537288400,34800,34700,34800,34700,2056
|
|
20230719,092600,465902300,34700,34700,34700,34650,100
|
|
20230719,092500,462435700,34700,34650,34700,34650,332
|
|
20230719,092400,450931300,34650,34650,34650,34550,71
|
|
20230719,092300,448473350,34650,34500,34700,34500,629
|
|
20230719,092200,426749900,34500,34400,34500,34350,1232
|
|
20230719,092100,384362250,34400,34250,34400,34250,222
|
|
20230719,092000,376749650,34200,34250,34250,34100,631
|
|
20230719,091900,355206850,34250,34400,34400,34250,31
|
|
20230719,091800,354143400,34400,34400,34450,34400,207
|
|
20230719,091700,347015650,34350,34550,34550,34250,858
|
|
20230719,091600,317483650,34600,34600,34650,34600,540
|
|
20230719,091500,298797600,34600,34550,34600,34500,529
|
|
20230719,091400,280530000,34550,34500,34550,34500,119
|
|
20230719,091300,276424350,34500,34550,34550,34500,192
|
|
20230719,091200,269799300,34550,34600,34600,34550,60
|
|
20230719,091100,267723800,34550,34650,34650,34550,518
|
|
20230719,091000,249797100,34700,34750,34750,34700,374
|
|
20230719,090900,236813100,34800,34850,34850,34700,662
|
|
20230719,090800,213814350,34900,34900,34900,34850,436
|
|
20230719,090700,198601350,34950,34900,34950,34900,416
|
|
20230719,090600,184081000,34950,34950,34950,34950,81
|
|
20230719,090500,181250050,34950,34900,35000,34900,460
|
|
20230719,090400,165169400,34900,34950,34950,34900,90
|
|
20230719,090300,162028350,34950,34850,34950,34850,323
|
|
20230719,090200,150743800,34850,35000,35000,34850,551
|
|
20230719,090100,131503400,35050,35050,35200,35000,883
|
|
20230719,090000,100491600,35150,35100,35200,34950,2863
|