657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195400,1724182450,34850,34850,34850,34850,2804
|
|
20230720,195300,1724182450,34850,34850,34850,34850,0
|
|
20230720,195200,1724182450,34850,34850,34850,34850,0
|
|
20230720,195100,1724182450,34850,34850,34850,34850,0
|
|
20230720,195000,1724182450,34850,34850,34850,34850,0
|
|
20230720,194900,1724182450,34850,34850,34850,34850,0
|
|
20230720,194800,1724182450,34850,34850,34850,34850,0
|
|
20230720,194700,1724182450,34850,34850,34850,34850,0
|
|
20230720,194600,1724182450,34850,34850,34850,34850,0
|
|
20230720,194500,1724182450,34850,34850,34850,34850,0
|
|
20230720,194400,1724182450,34850,34850,34850,34850,0
|
|
20230720,194300,1724182450,34850,34850,34850,34850,0
|
|
20230720,194200,1724182450,34850,34850,34850,34850,0
|
|
20230720,194100,1724182450,34850,34850,34850,34850,0
|
|
20230720,194000,1724182450,34850,34850,34850,34850,0
|
|
20230720,193900,1724182450,34850,34850,34850,34850,0
|
|
20230720,193800,1724182450,34850,34850,34850,34850,0
|
|
20230720,193700,1724182450,34850,34850,34850,34850,0
|
|
20230720,193600,1724182450,34850,34850,34850,34850,0
|
|
20230720,193500,1724182450,34850,34850,34850,34850,0
|
|
20230720,193400,1724182450,34850,34850,34850,34850,0
|
|
20230720,193300,1724182450,34850,34850,34850,34850,0
|
|
20230720,193200,1724182450,34850,34850,34850,34850,0
|
|
20230720,193100,1724182450,34850,34850,34850,34850,0
|
|
20230720,193000,1724182450,34850,34850,34850,34850,0
|
|
20230720,192900,1724182450,34850,34850,34850,34850,0
|
|
20230720,192800,1724182450,34850,34850,34850,34850,0
|
|
20230720,192700,1724182450,34850,34850,34850,34850,0
|
|
20230720,192600,1724182450,34850,34850,34850,34850,0
|
|
20230720,192500,1724182450,34850,34850,34850,34850,0
|
|
20230720,192400,1724182450,34850,34850,34850,34850,2804
|
|
20230720,192300,1724182450,34850,34850,34850,34850,0
|
|
20230720,192200,1724182450,34850,34850,34850,34850,0
|
|
20230720,192100,1724182450,34850,34850,34850,34850,0
|
|
20230720,192000,1724182450,34850,34850,34850,34850,0
|
|
20230720,191900,1724182450,34850,34850,34850,34850,0
|
|
20230720,191800,1724182450,34850,34850,34850,34850,0
|
|
20230720,191700,1724182450,34850,34850,34850,34850,0
|
|
20230720,191600,1724182450,34850,34850,34850,34850,0
|
|
20230720,191500,1724182450,34850,34850,34850,34850,0
|
|
20230720,191400,1724182450,34850,34850,34850,34850,0
|
|
20230720,191300,1724182450,34850,34850,34850,34850,0
|
|
20230720,191200,1724182450,34850,34850,34850,34850,0
|
|
20230720,191100,1724182450,34850,34850,34850,34850,0
|
|
20230720,191000,1724182450,34850,34850,34850,34850,0
|
|
20230720,190900,1724182450,34850,34850,34850,34850,0
|
|
20230720,190800,1724182450,34850,34850,34850,34850,0
|
|
20230720,190700,1724182450,34850,34850,34850,34850,0
|
|
20230720,190600,1724182450,34850,34850,34850,34850,0
|
|
20230720,190500,1724182450,34850,34850,34850,34850,0
|
|
20230720,190400,1724182450,34850,34850,34850,34850,0
|
|
20230720,190300,1724182450,34850,34850,34850,34850,0
|
|
20230720,190200,1724182450,34850,34850,34850,34850,0
|
|
20230720,190100,1724182450,34850,34850,34850,34850,0
|
|
20230720,190000,1724182450,34850,34850,34850,34850,0
|
|
20230720,185900,1724182450,34850,34850,34850,34850,0
|
|
20230720,185800,1724182450,34850,34850,34850,34850,0
|
|
20230720,185700,1724182450,34850,34850,34850,34850,0
|
|
20230720,185600,1724182450,34850,34850,34850,34850,0
|
|
20230720,185500,1724182450,34850,34850,34850,34850,0
|
|
20230720,185400,1724182450,34850,34850,34850,34850,2804
|
|
20230720,185300,1724182450,34850,34850,34850,34850,0
|
|
20230720,185200,1724182450,34850,34850,34850,34850,0
|
|
20230720,185100,1724182450,34850,34850,34850,34850,0
|
|
20230720,185000,1724182450,34850,34850,34850,34850,0
|
|
20230720,184900,1724182450,34850,34850,34850,34850,0
|
|
20230720,184800,1724182450,34850,34850,34850,34850,0
|
|
20230720,184700,1724182450,34850,34850,34850,34850,0
|
|
20230720,184600,1724182450,34850,34850,34850,34850,0
|
|
20230720,184500,1724182450,34850,34850,34850,34850,0
|
|
20230720,184400,1724182450,34850,34850,34850,34850,0
|
|
20230720,184300,1724182450,34850,34850,34850,34850,0
|
|
20230720,184200,1724182450,34850,34850,34850,34850,0
|
|
20230720,184100,1724182450,34850,34850,34850,34850,0
|
|
20230720,184000,1724182450,34850,34850,34850,34850,0
|
|
20230720,183900,1724182450,34850,34850,34850,34850,0
|
|
20230720,183800,1724182450,34850,34850,34850,34850,0
|
|
20230720,183700,1724182450,34850,34850,34850,34850,0
|
|
20230720,183600,1724182450,34850,34850,34850,34850,0
|
|
20230720,183500,1724182450,34850,34850,34850,34850,0
|
|
20230720,183400,1724182450,34850,34850,34850,34850,0
|
|
20230720,183300,1724182450,34850,34850,34850,34850,0
|
|
20230720,183200,1724182450,34850,34850,34850,34850,0
|
|
20230720,183100,1724182450,34850,34850,34850,34850,0
|
|
20230720,183000,1724182450,34850,34850,34850,34850,0
|
|
20230720,182900,1724182450,34850,34850,34850,34850,0
|
|
20230720,182800,1724182450,34850,34850,34850,34850,0
|
|
20230720,182700,1724182450,34850,34850,34850,34850,0
|
|
20230720,182600,1724182450,34850,34850,34850,34850,0
|
|
20230720,182500,1724182450,34850,34850,34850,34850,0
|
|
20230720,182400,1724182450,34850,34850,34850,34850,2804
|
|
20230720,182300,1724182450,34850,34850,34850,34850,0
|
|
20230720,182200,1724182450,34850,34850,34850,34850,0
|
|
20230720,182100,1724182450,34850,34850,34850,34850,0
|
|
20230720,182000,1724182450,34850,34850,34850,34850,0
|
|
20230720,181900,1724182450,34850,34850,34850,34850,0
|
|
20230720,181800,1724182450,34850,34850,34850,34850,0
|
|
20230720,181700,1724182450,34850,34850,34850,34850,0
|
|
20230720,181600,1724182450,34850,34850,34850,34850,0
|
|
20230720,181500,1724182450,34850,34850,34850,34850,0
|
|
20230720,181400,1724182450,34850,34850,34850,34850,0
|
|
20230720,181300,1724182450,34850,34850,34850,34850,0
|
|
20230720,181200,1724182450,34850,34850,34850,34850,0
|
|
20230720,181100,1724182450,34850,34850,34850,34850,0
|
|
20230720,181000,1724182450,34850,34850,34850,34850,0
|
|
20230720,180900,1724182450,34850,34850,34850,34850,0
|
|
20230720,180800,1724182450,34850,34850,34850,34850,0
|
|
20230720,180700,1724182450,34850,34850,34850,34850,0
|
|
20230720,180600,1724182450,34850,34850,34850,34850,0
|
|
20230720,180500,1724182450,34850,34850,34850,34850,0
|
|
20230720,180400,1724182450,34850,34850,34850,34850,0
|
|
20230720,180300,1724182450,34850,34850,34850,34850,0
|
|
20230720,180200,1724182450,34850,34850,34850,34850,0
|
|
20230720,180100,1724182450,34850,34850,34850,34850,0
|
|
20230720,180000,1724182450,34850,34850,34850,34850,0
|
|
20230720,175900,1724182450,34850,34850,34850,34850,0
|
|
20230720,175800,1724182450,34850,34850,34850,34850,0
|
|
20230720,175700,1724182450,34850,34850,34850,34850,0
|
|
20230720,175600,1724182450,34850,34850,34850,34850,0
|
|
20230720,175500,1724182450,34850,34850,34850,34850,0
|
|
20230720,175400,1724182450,34850,34850,34850,34850,2804
|
|
20230720,175300,1724182450,34850,34850,34850,34850,0
|
|
20230720,175200,1724182450,34850,34850,34850,34850,0
|
|
20230720,175100,1724182450,34850,34850,34850,34850,0
|
|
20230720,175000,1724182450,34850,34850,34850,34850,0
|
|
20230720,174900,1724182450,34850,34850,34850,34850,0
|
|
20230720,174800,1724182450,34850,34850,34850,34850,0
|
|
20230720,174700,1724182450,34850,34850,34850,34850,0
|
|
20230720,174600,1724182450,34850,34850,34850,34850,0
|
|
20230720,174500,1724182450,34850,34850,34850,34850,0
|
|
20230720,174400,1724182450,34850,34850,34850,34850,0
|
|
20230720,174300,1724182450,34850,34850,34850,34850,0
|
|
20230720,174200,1724182450,34850,34850,34850,34850,0
|
|
20230720,174100,1724182450,34850,34850,34850,34850,0
|
|
20230720,174000,1724182450,34850,34850,34850,34850,0
|
|
20230720,173900,1724182450,34850,34850,34850,34850,0
|
|
20230720,173800,1724182450,34850,34850,34850,34850,0
|
|
20230720,173700,1724182450,34850,34850,34850,34850,0
|
|
20230720,173600,1724182450,34850,34850,34850,34850,0
|
|
20230720,173500,1724182450,34850,34850,34850,34850,0
|
|
20230720,173400,1724182450,34850,34850,34850,34850,0
|
|
20230720,173300,1724182450,34850,34850,34850,34850,0
|
|
20230720,173200,1724182450,34850,34850,34850,34850,0
|
|
20230720,173100,1724182450,34850,34850,34850,34850,0
|
|
20230720,173000,1724182450,34850,34850,34850,34850,0
|
|
20230720,172900,1724182450,34850,34850,34850,34850,0
|
|
20230720,172800,1724182450,34850,34850,34850,34850,0
|
|
20230720,172700,1724182450,34850,34850,34850,34850,0
|
|
20230720,172600,1724182450,34850,34850,34850,34850,0
|
|
20230720,172500,1724182450,34850,34850,34850,34850,0
|
|
20230720,172400,1724182450,34850,34850,34850,34850,2804
|
|
20230720,172300,1724182450,34850,34850,34850,34850,0
|
|
20230720,172200,1724182450,34850,34850,34850,34850,0
|
|
20230720,172100,1724182450,34850,34850,34850,34850,0
|
|
20230720,172000,1724182450,34850,34850,34850,34850,0
|
|
20230720,171900,1724182450,34850,34850,34850,34850,0
|
|
20230720,171800,1724182450,34850,34850,34850,34850,0
|
|
20230720,171700,1724182450,34850,34850,34850,34850,0
|
|
20230720,171600,1724182450,34850,34850,34850,34850,0
|
|
20230720,171500,1724182450,34850,34850,34850,34850,0
|
|
20230720,171400,1724182450,34850,34850,34850,34850,0
|
|
20230720,171300,1724182450,34850,34850,34850,34850,0
|
|
20230720,171200,1724182450,34850,34850,34850,34850,0
|
|
20230720,171100,1724182450,34850,34850,34850,34850,0
|
|
20230720,171000,1724182450,34850,34850,34850,34850,0
|
|
20230720,170900,1724182450,34850,34850,34850,34850,0
|
|
20230720,170800,1724182450,34850,34850,34850,34850,0
|
|
20230720,170700,1724182450,34850,34850,34850,34850,0
|
|
20230720,170600,1724182450,34850,34850,34850,34850,0
|
|
20230720,170500,1724182450,34850,34850,34850,34850,0
|
|
20230720,170400,1724182450,34850,34850,34850,34850,0
|
|
20230720,170300,1724182450,34850,34850,34850,34850,0
|
|
20230720,170200,1724182450,34850,34850,34850,34850,0
|
|
20230720,170100,1724182450,34850,34850,34850,34850,0
|
|
20230720,170000,1724182450,34850,34850,34850,34850,0
|
|
20230720,165900,1724182450,34850,34850,34850,34850,0
|
|
20230720,165800,1724182450,34850,34850,34850,34850,0
|
|
20230720,165700,1724182450,34850,34850,34850,34850,0
|
|
20230720,165600,1724182450,34850,34850,34850,34850,0
|
|
20230720,165500,1724182450,34850,34850,34850,34850,0
|
|
20230720,165400,1724182450,34850,34850,34850,34850,2804
|
|
20230720,165300,1724182450,34850,34850,34850,34850,0
|
|
20230720,165200,1724182450,34850,34850,34850,34850,0
|
|
20230720,165100,1724182450,34850,34850,34850,34850,0
|
|
20230720,165000,1724182450,34850,34850,34850,34850,0
|
|
20230720,164900,1724182450,34850,34850,34850,34850,0
|
|
20230720,164800,1724182450,34850,34850,34850,34850,0
|
|
20230720,164700,1724182450,34850,34850,34850,34850,0
|
|
20230720,164600,1724182450,34850,34850,34850,34850,0
|
|
20230720,164500,1724182450,34850,34850,34850,34850,0
|
|
20230720,164400,1724182450,34850,34850,34850,34850,0
|
|
20230720,164300,1724182450,34850,34850,34850,34850,0
|
|
20230720,164200,1724182450,34850,34850,34850,34850,0
|
|
20230720,164100,1724182450,34850,34850,34850,34850,0
|
|
20230720,164000,1724182450,34850,34850,34850,34850,0
|
|
20230720,163900,1724182450,34850,34850,34850,34850,0
|
|
20230720,163800,1724182450,34850,34850,34850,34850,0
|
|
20230720,163700,1724182450,34850,34850,34850,34850,0
|
|
20230720,163600,1724182450,34850,34850,34850,34850,0
|
|
20230720,163500,1724182450,34850,34850,34850,34850,0
|
|
20230720,163400,1724182450,34850,34850,34850,34850,0
|
|
20230720,163300,1724182450,34850,34850,34850,34850,0
|
|
20230720,163200,1724182450,34850,34850,34850,34850,0
|
|
20230720,163100,1724182450,34850,34850,34850,34850,0
|
|
20230720,163000,1724182450,34850,34850,34850,34850,0
|
|
20230720,162900,1724182450,34850,34850,34850,34850,0
|
|
20230720,162800,1724182450,34850,34850,34850,34850,0
|
|
20230720,162700,1724182450,34850,34850,34850,34850,0
|
|
20230720,162600,1724182450,34850,34850,34850,34850,0
|
|
20230720,162500,1724182450,34850,34850,34850,34850,0
|
|
20230720,162400,1724182450,34850,34850,34850,34850,2804
|
|
20230720,162300,1724182450,34850,34850,34850,34850,0
|
|
20230720,162200,1724182450,34850,34850,34850,34850,0
|
|
20230720,162100,1724182450,34850,34850,34850,34850,0
|
|
20230720,162000,1724182450,34850,34850,34850,34850,0
|
|
20230720,161900,1724182450,34850,34850,34850,34850,0
|
|
20230720,161800,1724182450,34850,34850,34850,34850,0
|
|
20230720,161700,1724182450,34850,34850,34850,34850,0
|
|
20230720,161600,1724182450,34850,34850,34850,34850,0
|
|
20230720,161500,1724182450,34850,34850,34850,34850,0
|
|
20230720,161400,1724182450,34850,34850,34850,34850,0
|
|
20230720,161300,1724182450,34850,34850,34850,34850,0
|
|
20230720,161200,1724182450,34850,34850,34850,34850,0
|
|
20230720,161100,1724182450,34850,34850,34850,34850,0
|
|
20230720,161000,1724182450,34850,34850,34850,34850,0
|
|
20230720,160900,1724182450,34850,34850,34850,34850,0
|
|
20230720,160800,1724182450,34850,34850,34850,34850,0
|
|
20230720,160700,1724182450,34850,34850,34850,34850,0
|
|
20230720,160600,1724182450,34850,34850,34850,34850,0
|
|
20230720,160500,1724182450,34850,34850,34850,34850,0
|
|
20230720,160400,1724182450,34850,34850,34850,34850,0
|
|
20230720,160300,1724182450,34850,34850,34850,34850,0
|
|
20230720,160200,1724182450,34850,34850,34850,34850,0
|
|
20230720,160100,1724182450,34850,34850,34850,34850,0
|
|
20230720,160000,1724182450,34850,34850,34850,34850,0
|
|
20230720,155900,1724182450,34850,34850,34850,34850,0
|
|
20230720,155800,1724182450,34850,34850,34850,34850,0
|
|
20230720,155700,1724182450,34850,34850,34850,34850,0
|
|
20230720,155600,1724182450,34850,34850,34850,34850,0
|
|
20230720,155500,1724182450,34850,34850,34850,34850,0
|
|
20230720,155400,1724182450,34850,34850,34850,34850,2804
|
|
20230720,155300,1724182450,34850,34850,34850,34850,0
|
|
20230720,155200,1724182450,34850,34850,34850,34850,0
|
|
20230720,155100,1724182450,34850,34850,34850,34850,0
|
|
20230720,155000,1724182450,34850,34850,34850,34850,0
|
|
20230720,154900,1724182450,34850,34850,34850,34850,0
|
|
20230720,154800,1724182450,34850,34850,34850,34850,0
|
|
20230720,154700,1724182450,34850,34850,34850,34850,0
|
|
20230720,154600,1724182450,34850,34850,34850,34850,0
|
|
20230720,154500,1724182450,34850,34850,34850,34850,0
|
|
20230720,154400,1724182450,34850,34850,34850,34850,0
|
|
20230720,154300,1724182450,34850,34850,34850,34850,0
|
|
20230720,154200,1724182450,34850,34850,34850,34850,0
|
|
20230720,154100,1724182450,34850,34850,34850,34850,0
|
|
20230720,154000,1724182450,34850,34850,34850,34850,0
|
|
20230720,153900,1724182450,34850,34850,34850,34850,0
|
|
20230720,153800,1724182450,34850,34850,34850,34850,0
|
|
20230720,153700,1724182450,34850,34850,34850,34850,0
|
|
20230720,153600,1724182450,34850,34850,34850,34850,0
|
|
20230720,153500,1724182450,34850,34850,34850,34850,0
|
|
20230720,153400,1724182450,34850,34850,34850,34850,0
|
|
20230720,153300,1724182450,34850,34850,34850,34850,0
|
|
20230720,153200,1724182450,34850,34850,34850,34850,0
|
|
20230720,153100,1724182450,34850,34850,34850,34850,0
|
|
20230720,153000,1724182450,34850,34850,34850,34850,2804
|
|
20230720,152900,1626463050,34800,34800,34800,34800,0
|
|
20230720,152800,1626463050,34800,34800,34800,34800,0
|
|
20230720,152700,1626463050,34800,34800,34800,34800,0
|
|
20230720,152600,1626463050,34800,34800,34800,34800,0
|
|
20230720,152500,1626463050,34800,34800,34800,34800,0
|
|
20230720,152400,1626463050,34800,34800,34800,34800,0
|
|
20230720,152300,1626463050,34800,34800,34800,34800,0
|
|
20230720,152200,1626463050,34800,34800,34800,34800,0
|
|
20230720,152100,1626463050,34800,34800,34800,34800,0
|
|
20230720,152000,1626463050,34800,34800,34800,34800,0
|
|
20230720,151900,1626463050,34800,34800,34800,34800,46
|
|
20230720,151800,1624862250,34850,34900,34900,34850,284
|
|
20230720,151700,1614964800,34850,34850,34850,34800,132
|
|
20230720,151600,1610364800,34800,34900,34900,34800,345
|
|
20230720,151500,1598354500,34850,34850,34900,34850,105
|
|
20230720,151400,1594694000,34850,34850,34900,34850,76
|
|
20230720,151300,1592044150,34850,34850,34900,34800,123
|
|
20230720,151200,1587757450,34800,34900,34900,34800,473
|
|
20230720,151100,1571289250,34850,34850,34850,34850,27
|
|
20230720,151000,1570348300,34850,34900,34950,34850,423
|
|
20230720,150900,1555595900,34900,34950,34950,34900,135
|
|
20230720,150800,1550879750,34900,34900,34950,34900,172
|
|
20230720,150700,1544875650,34900,34900,34950,34900,121
|
|
20230720,150600,1540650000,34900,34900,34950,34900,37
|
|
20230720,150500,1539358650,34950,34950,34950,34900,84
|
|
20230720,150400,1536425700,34900,34900,34950,34900,119
|
|
20230720,150300,1532269900,34950,34900,34950,34900,73
|
|
20230720,150200,1529721000,34900,34900,34950,34900,129
|
|
20230720,150100,1525217700,34900,34900,34950,34900,1232
|
|
20230720,150000,1482217500,34950,34900,34950,34900,132
|
|
20230720,145900,1477606950,34900,34950,35000,34900,59
|
|
20230720,145800,1475545100,34950,34900,35000,34900,88
|
|
20230720,145700,1472468900,34900,34950,35000,34900,74
|
|
20230720,145600,1469883350,34900,34950,35000,34900,106
|
|
20230720,145500,1466179450,34950,34900,35000,34900,71
|
|
20230720,145400,1463696600,34900,34950,35000,34900,100
|
|
20230720,145300,1460202150,34950,35000,35050,34950,178
|
|
20230720,145200,1453971350,35000,34950,35050,34950,138
|
|
20230720,145100,1449142450,35000,35000,35100,34950,49
|
|
20230720,145000,1447426150,34950,35000,35000,34900,108
|
|
20230720,144900,1443650250,34950,34900,35000,34900,94
|
|
20230720,144800,1440366250,35000,34850,35000,34850,54
|
|
20230720,144700,1438481450,34900,34900,35000,34850,86
|
|
20230720,144600,1435478600,34850,34850,35000,34800,113
|
|
20230720,144500,1431537700,34800,34950,35000,34800,312
|
|
20230720,144400,1420658750,34900,34900,34950,34900,81
|
|
20230720,144300,1417830850,34950,34900,34950,34850,100
|
|
20230720,144200,1414340200,34900,34900,34950,34850,97
|
|
20230720,144100,1410955950,34850,34900,34950,34800,62
|
|
20230720,144000,1408793550,34850,34800,34900,34800,81
|
|
20230720,143900,1405970050,34800,34900,34900,34800,494
|
|
20230720,143800,1388772800,34900,34900,35000,34900,86
|
|
20230720,143700,1385768300,34900,34950,35000,34900,140
|
|
20230720,143600,1380873950,34900,34900,34950,34900,114
|
|
20230720,143500,1376893200,34900,34950,34950,34900,75
|
|
20230720,143400,1374273550,34900,34950,34950,34900,173
|
|
20230720,143300,1368229850,34950,34850,34950,34850,65
|
|
20230720,143200,1365962850,34900,34900,35000,34800,832
|
|
20230720,143100,1336959250,34900,34850,34950,34850,2811
|
|
20230720,143000,1238982300,34900,34850,34900,34850,45
|
|
20230720,142900,1237412750,34850,34800,34900,34800,894
|
|
20230720,142800,1206253600,34800,34750,34850,34750,84
|
|
20230720,142700,1203330950,34750,34750,34850,34750,52
|
|
20230720,142600,1201522350,34750,34750,34800,34750,54
|
|
20230720,142500,1199644350,34750,34750,34850,34750,59
|
|
20230720,142400,1197589850,34750,34750,34800,34750,58
|
|
20230720,142300,1195574100,34700,34750,34750,34700,49
|
|
20230720,142200,1193872750,34750,34700,34800,34700,60
|
|
20230720,142100,1191788550,34700,34750,34800,34700,41
|
|
20230720,142000,1190364100,34750,34750,34800,34700,62
|
|
20230720,141900,1188209300,34750,34700,34800,34700,117
|
|
20230720,141800,1184139600,34700,34700,34750,34700,61
|
|
20230720,141700,1182021950,34750,34700,34750,34650,127
|
|
20230720,141600,1177619300,34700,34650,34750,34650,54
|
|
20230720,141500,1175746050,34650,34700,34700,34650,201
|
|
20230720,141400,1168780200,34700,34700,34750,34700,25
|
|
20230720,141300,1167912600,34700,34650,34750,34650,83
|
|
20230720,141200,1165032850,34650,34700,34700,34650,44
|
|
20230720,141100,1163508100,34700,34750,34750,34700,46
|
|
20230720,141000,1161910850,34750,34750,34800,34750,25
|
|
20230720,140900,1161042050,34700,34700,34750,34700,50
|
|
20230720,140800,1159307000,34700,34700,34750,34700,49
|
|
20230720,140700,1157606650,34700,34700,34800,34700,47
|
|
20230720,140600,1155974050,34700,34700,34750,34700,23
|
|
20230720,140500,1155175900,34700,34650,34750,34650,106
|
|
20230720,140400,1151498150,34650,34750,34750,34650,57
|
|
20230720,140300,1149519050,34700,34750,34750,34700,26
|
|
20230720,140200,1148616100,34750,34700,34750,34700,63
|
|
20230720,140100,1146429050,34700,34700,34750,34700,56
|
|
20230720,140000,1144484250,34700,34700,34750,34700,37
|
|
20230720,135900,1143200300,34700,34700,34750,34700,50
|
|
20230720,135800,1141465150,34700,34750,34750,34700,41
|
|
20230720,135700,1140041050,34750,34750,34750,34700,30
|
|
20230720,135600,1138998850,34750,34750,34800,34750,57
|
|
20230720,135500,1137018050,34800,34850,34850,34700,43
|
|
20230720,135400,1135524300,34800,34750,34800,34700,71
|
|
20230720,135300,1133056750,34750,34750,34800,34750,44
|
|
20230720,135200,1131527700,34750,34750,34800,34750,37
|
|
20230720,135100,1130241900,34750,34700,34750,34700,55
|
|
20230720,135000,1128333300,34700,34650,34750,34650,29
|
|
20230720,134900,1127327250,34650,34700,34700,34650,190
|
|
20230720,134800,1120736900,34700,34650,34700,34650,267
|
|
20230720,134700,1111484350,34700,34700,34750,34700,232
|
|
20230720,134600,1103430600,34750,34750,34750,34700,372
|
|
20230720,134500,1090515350,34800,34750,34800,34750,57
|
|
20230720,134400,1088533000,34800,34750,34800,34750,61
|
|
20230720,134300,1086413200,34750,34750,34800,34750,52
|
|
20230720,134200,1084606150,34750,34700,34800,34700,223
|
|
20230720,134100,1076857850,34700,34700,34750,34700,48
|
|
20230720,134000,1075192200,34700,34700,34750,34700,74
|
|
20230720,133900,1072624350,34750,34700,34750,34700,55
|
|
20230720,133800,1070714300,34750,34700,34750,34700,256
|
|
20230720,133700,1061831000,34700,34700,34750,34700,180
|
|
20230720,133600,1055584800,34700,34750,34800,34700,265
|
|
20230720,133500,1046375100,34750,34750,34800,34750,54
|
|
20230720,133400,1044498550,34750,34750,34800,34750,50
|
|
20230720,133300,1042761000,34800,34800,34800,34750,52
|
|
20230720,133200,1040952100,34800,34800,34850,34800,55
|
|
20230720,133100,1039038050,34800,34850,34850,34800,34
|
|
20230720,133000,1037854700,34900,34850,34900,34850,85
|
|
20230720,132900,1034890900,34900,34900,34950,34850,34
|
|
20230720,132800,1033705250,34850,34850,34900,34850,61
|
|
20230720,132700,1031578600,34900,34850,34950,34850,140
|
|
20230720,132600,1026694750,34850,34850,34900,34850,40
|
|
20230720,132500,1025300650,34900,34850,34900,34850,21
|
|
20230720,132400,1024568750,34900,34900,34900,34850,101
|
|
20230720,132300,1021047300,34850,34950,34950,34850,350
|
|
20230720,132200,1008832400,34900,34950,34950,34900,45
|
|
20230720,132100,1007261850,34900,34900,34950,34900,58
|
|
20230720,132000,1005236150,34900,34950,35000,34900,174
|
|
20230720,131900,999155300,34950,35000,35050,34950,49
|
|
20230720,131800,997441950,35000,34950,35000,34950,39
|
|
20230720,131700,996077650,34950,35000,35000,34950,33
|
|
20230720,131600,994924250,34950,35050,35050,34950,130
|
|
20230720,131500,990375100,35000,35000,35050,35000,81
|
|
20230720,131400,987538000,35000,35000,35050,35000,15
|
|
20230720,131300,987012950,35000,35000,35000,34950,64
|
|
20230720,131200,984773450,34950,34950,35000,34950,89
|
|
20230720,131100,981661400,34950,34950,35000,34950,43
|
|
20230720,131000,980158350,34950,34950,35000,34950,35
|
|
20230720,130900,978935050,35000,34950,35000,34950,177
|
|
20230720,130800,972746400,34950,34950,35000,34950,52
|
|
20230720,130700,970928950,34950,35000,35000,34950,40
|
|
20230720,130600,969530300,35000,34950,35000,34950,43
|
|
20230720,130500,968025500,34950,35000,35050,34950,43
|
|
20230720,130400,966520850,35000,35000,35000,34950,53
|
|
20230720,130300,964666750,35000,34950,35000,34950,175
|
|
20230720,130200,958546900,34950,34950,35000,34950,34
|
|
20230720,130100,957358550,34950,35000,35000,34950,1032
|
|
20230720,130000,921242300,35000,35000,35050,35000,81
|
|
20230720,125900,918405750,35000,35000,35050,35000,14
|
|
20230720,125800,917915700,35050,35000,35050,35000,70
|
|
20230720,125700,915464950,35000,35050,35100,35000,82
|
|
20230720,125600,912590300,35000,35000,35050,35000,44
|
|
20230720,125500,911050250,35000,35200,35200,35000,2533
|
|
20230720,125400,822320800,35150,35100,35200,35100,39
|
|
20230720,125300,820949950,35100,35150,35200,35100,108
|
|
20230720,125200,817155400,35150,35200,35200,35150,4
|
|
20230720,125100,817014650,35150,35200,35200,35150,36
|
|
20230720,125000,815747600,35150,35150,35200,35150,37
|
|
20230720,124900,814447000,35200,35200,35200,35150,12
|
|
20230720,124800,814025050,35150,35200,35200,35150,31
|
|
20230720,124700,812933900,35150,35150,35200,35150,23
|
|
20230720,124600,812125400,35150,35150,35200,35150,36
|
|
20230720,124500,810859950,35150,35200,35200,35150,66
|
|
20230720,124400,808538500,35150,35200,35200,35150,4
|
|
20230720,124300,808397850,35200,35150,35200,35150,19
|
|
20230720,124200,807729850,35150,35150,35350,35150,13
|
|
20230720,124100,807272550,35150,35100,35150,35100,16
|
|
20230720,124000,806710200,35100,35100,35150,35100,5
|
|
20230720,123900,806534650,35100,35150,35150,35100,36
|
|
20230720,123800,805271000,35150,35150,35150,35100,40
|
|
20230720,123700,803865050,35100,35200,35200,35100,9
|
|
20230720,123600,803549050,35200,35100,35200,35100,13
|
|
20230720,123500,803092600,35200,35250,35250,35100,81
|
|
20230720,123400,800242150,35200,35200,35200,35200,1
|
|
20230720,123300,800206950,35250,35250,35250,35250,2
|
|
20230720,123200,800136450,35250,35300,35300,35200,63
|
|
20230720,123100,797916600,35250,35300,35300,35250,12
|
|
20230720,123000,797493050,35300,35350,35350,35250,177
|
|
20230720,122900,791237950,35350,35200,35350,35200,40
|
|
20230720,122800,789828250,35200,35250,35250,35200,4
|
|
20230720,122700,789687400,35200,35250,35250,35200,18
|
|
20230720,122600,789053700,35250,35200,35250,35200,34
|
|
20230720,122500,787855400,35200,35200,35250,35200,29
|
|
20230720,122400,786834450,35200,35200,35250,35200,6
|
|
20230720,122300,786623100,35300,35250,35300,35200,32
|
|
20230720,122200,785493650,35250,35200,35250,35200,15
|
|
20230720,122100,784965600,35250,35200,35250,35200,2
|
|
20230720,122000,784895150,35200,35200,35300,35200,34
|
|
20230720,121900,783698100,35200,35250,35250,35200,4
|
|
20230720,121800,783557250,35200,35150,35200,35150,15
|
|
20230720,121700,783029300,35200,35150,35200,35150,46
|
|
20230720,121600,781410800,35150,35200,35200,35050,195
|
|
20230720,121500,774559700,35200,35250,35250,35200,59
|
|
20230720,121400,772480600,35300,35200,35300,35200,43
|
|
20230720,121300,770962800,35350,35150,35350,35150,137
|
|
20230720,121200,766134750,35150,35150,35150,35150,32
|
|
20230720,121100,765009950,35200,35200,35200,35150,33
|
|
20230720,121000,763848400,35150,35150,35200,35150,4
|
|
20230720,120900,763707750,35200,35100,35200,35100,18
|
|
20230720,120800,763075750,35250,35150,35250,35150,76
|
|
20230720,120700,760400050,35250,35150,35250,35100,65
|
|
20230720,120600,758115450,35150,35100,35150,35050,72
|
|
20230720,120500,755589600,35150,35100,35150,35100,46
|
|
20230720,120400,753973450,35150,35150,35150,35150,1
|
|
20230720,120300,753938300,35100,35150,35200,35100,14
|
|
20230720,120200,753446550,35200,35150,35200,35150,39
|
|
20230720,120100,752075650,35200,35250,35250,35200,22
|
|
20230720,120000,751300750,35300,35300,35300,35300,1
|
|
20230720,115900,751265450,35200,35150,35200,35150,24
|
|
20230720,115800,750420800,35200,35200,35200,35200,35
|
|
20230720,115700,749188800,35250,35200,35250,35200,10
|
|
20230720,115600,748836750,35250,35200,35250,35200,16
|
|
20230720,115500,748273500,35200,35150,35200,35150,2
|
|
20230720,115400,748203150,35150,35150,35200,35150,93
|
|
20230720,115300,744934150,35200,35200,35200,35150,32
|
|
20230720,115200,743807800,35200,35250,35250,35200,40
|
|
20230720,115100,742399200,35200,35200,35200,35200,115
|
|
20230720,115000,738351200,35250,35250,35300,35200,73
|
|
20230720,114900,735777400,35300,35250,35300,35250,219
|
|
20230720,114800,728057600,35300,35250,35300,35250,70
|
|
20230720,114700,725590050,35300,35300,35300,35250,46
|
|
20230720,114600,723967050,35300,35250,35300,35250,2
|
|
20230720,114500,723896500,35300,35300,35300,35250,11
|
|
20230720,114400,723508650,35250,35300,35350,35250,46
|
|
20230720,114300,721884100,35250,35300,35300,35250,19
|
|
20230720,114200,721214250,35250,35300,35300,35250,3
|
|
20230720,114100,721108450,35300,35250,35300,35250,43
|
|
20230720,114000,719591200,35300,35300,35300,35300,1
|
|
20230720,113900,719555900,35300,35250,35300,35250,126
|
|
20230720,113800,715114350,35300,35300,35300,35250,37
|
|
20230720,113700,713808400,35300,35300,35300,35300,18
|
|
20230720,113600,713173000,35350,35300,35350,35300,255
|
|
20230720,113500,704171450,35350,35350,35350,35300,32
|
|
20230720,113400,703040300,35350,35300,35350,35300,17
|
|
20230720,113300,702440150,35350,35250,35350,35250,10
|
|
20230720,113200,702087150,35300,35350,35350,35300,107
|
|
20230720,113100,698307650,35350,35350,35350,35350,1
|
|
20230720,113000,698272300,35300,35350,35350,35300,26
|
|
20230720,112900,697354150,35300,35350,35350,35300,34
|
|
20230720,112800,696152400,35350,35350,35350,35350,1
|
|
20230720,112700,696117050,35300,35400,35400,35300,60
|
|
20230720,112600,693997600,35350,35350,35400,35350,12
|
|
20230720,112500,693573350,35300,35350,35350,35300,20
|
|
20230720,112400,692867300,35350,35350,35350,35350,3
|
|
20230720,112300,692761250,35300,35400,35400,35300,56
|
|
20230720,112200,690782350,35350,35300,35350,35300,49
|
|
20230720,112100,689051550,35300,35300,35300,35300,15
|
|
20230720,112000,688522050,35200,35250,35250,35200,14
|
|
20230720,111900,688029200,35200,35200,35200,35150,10
|
|
20230720,111800,687677250,35200,35300,35350,35050,956
|
|
20230720,111700,654073150,35400,35300,35400,35300,61
|
|
20230720,111600,651917350,35350,35350,35350,35300,48
|
|
20230720,111500,650220650,35300,35350,35350,35300,98
|
|
20230720,111400,646756400,35300,35300,35350,35300,18
|
|
20230720,111300,646120950,35300,35350,35350,35300,72
|
|
20230720,111200,643577150,35350,35300,35350,35300,8
|
|
20230720,111100,643294700,35300,35350,35350,35300,54
|
|
20230720,111000,641388450,35350,35300,35350,35300,64
|
|
20230720,110900,639127700,35300,35350,35350,35300,18
|
|
20230720,110800,638491550,35300,35350,35350,35300,2
|
|
20230720,110700,638420900,35300,35250,35300,35250,16
|
|
20230720,110600,637856750,35300,35350,35350,35300,41
|
|
20230720,110500,636408150,35350,35350,35350,35300,16
|
|
20230720,110400,635842600,35300,35250,35350,35250,33
|
|
20230720,110300,634676250,35300,35350,35350,35300,32
|
|
20230720,110200,633546350,35350,35400,35400,35350,90
|
|
20230720,110100,630361450,35400,35350,35400,35350,59
|
|
20230720,110000,628273550,35300,35250,35300,35200,91
|
|
20230720,105900,625062450,35200,35200,35250,35200,27
|
|
20230720,105800,624112000,35200,35150,35200,35150,28
|
|
20230720,105700,623126750,35150,35200,35200,35150,16
|
|
20230720,105600,622563750,35200,35200,35200,35200,1
|
|
20230720,105500,622528550,35100,35100,35200,35100,109
|
|
20230720,105400,618699550,35100,35200,35200,35100,15
|
|
20230720,105300,618172400,35150,35150,35200,35150,14
|
|
20230720,105200,617680250,35150,35150,35150,35150,27
|
|
20230720,105100,616731200,35200,35150,35200,35150,7
|
|
20230720,105000,616484900,35150,35200,35200,35150,25
|
|
20230720,104900,615604950,35100,35200,35200,35050,1786
|
|
20230720,104800,552992600,35200,35250,35250,35200,50
|
|
20230720,104700,551231000,35300,35250,35300,35250,3
|
|
20230720,104600,551125200,35300,35250,35300,35250,48
|
|
20230720,104500,549431250,35300,35300,35300,35300,1
|
|
20230720,104400,549395950,35250,35250,35300,35250,19
|
|
20230720,104300,548726150,35250,35250,35300,35250,55
|
|
20230720,104200,546785300,35250,35200,35350,35200,8
|
|
20230720,104100,546503400,35400,35050,35400,35050,699
|
|
20230720,104000,521956850,35100,35050,35100,35050,23
|
|
20230720,103900,521150450,35050,35050,35050,35000,28
|
|
20230720,103800,520169250,35100,35050,35100,35050,97
|
|
20230720,103700,516768950,35050,35050,35050,35000,61
|
|
20230720,103600,514631800,35050,35000,35050,35000,3
|
|
20230720,103500,514526750,34950,35000,35000,34950,20
|
|
20230720,103400,513827650,35000,34950,35000,34950,32
|
|
20230720,103300,512707800,34950,34950,34950,34950,17
|
|
20230720,103200,512113650,34950,35050,35050,34900,9
|
|
20230720,103100,511799350,35050,35050,35050,34850,33
|
|
20230720,103000,510643100,34900,34900,34900,34900,2
|
|
20230720,102900,510573300,34950,34900,34950,34900,606
|
|
20230720,102800,489423750,34900,34950,34950,34900,53
|
|
20230720,102700,487572550,34950,34950,34950,34950,137
|
|
20230720,102600,482784400,34950,34900,34950,34900,14
|
|
20230720,102500,482295300,34950,35000,35050,34900,768
|
|
20230720,102400,455480150,35000,34950,35000,34950,2
|
|
20230720,102300,455410200,34950,35000,35000,34950,46
|
|
20230720,102200,453800400,35050,35000,35050,35000,77
|
|
20230720,102100,451103800,35050,35000,35050,35000,3
|
|
20230720,102000,450998750,35000,35050,35050,35000,5
|
|
20230720,101900,450823700,35050,35050,35050,35000,34
|
|
20230720,101800,449632150,35000,35000,35000,35000,41
|
|
20230720,101700,448197150,35050,34950,35050,34950,4
|
|
20230720,101600,448057150,35000,35000,35000,35000,30
|
|
20230720,101500,447007150,34950,34950,34950,34950,20
|
|
20230720,101400,446308150,34950,34950,34950,34950,17
|
|
20230720,101300,445714000,34950,34950,34950,34950,12
|
|
20230720,101200,445294600,34950,35000,35000,34950,55
|
|
20230720,101100,443372150,34950,34950,35000,34950,49
|
|
20230720,101000,441659400,34950,34950,34950,34950,19
|
|
20230720,100900,440995350,34950,34950,34950,34950,51
|
|
20230720,100800,439212900,34950,34950,34950,34950,29
|
|
20230720,100700,438199350,34950,35000,35000,34950,21
|
|
20230720,100600,437465250,35000,35000,35000,35000,2
|
|
20230720,100500,437395250,35000,35000,35000,35000,45
|
|
20230720,100400,435820250,35000,35000,35000,35000,25
|
|
20230720,100300,434945250,35000,34950,35000,34950,20
|
|
20230720,100200,434245350,35000,35000,35000,35000,4
|
|
20230720,100100,434105350,34950,34950,34950,34950,28
|
|
20230720,100000,433126750,34950,35050,35050,34950,20
|
|
20230720,095900,432426950,35050,35050,35050,35050,16
|
|
20230720,095800,431866150,34950,35000,35000,34950,254
|
|
20230720,095700,422983000,35000,35050,35050,35000,14
|
|
20230720,095600,422492900,35050,35000,35050,35000,44
|
|
20230720,095500,420952150,35000,35000,35000,35000,55
|
|
20230720,095400,419027150,35000,35000,35000,35000,19
|
|
20230720,095300,418362150,35000,35000,35000,35000,42
|
|
20230720,095200,416892150,35000,35000,35000,35000,29
|
|
20230720,095100,415877150,35000,35000,35050,35000,138
|
|
20230720,095000,411046650,35050,35050,35050,35000,13
|
|
20230720,094900,410591050,35000,35000,35000,35000,2
|
|
20230720,094800,410521050,35100,35050,35100,35050,319
|
|
20230720,094700,399339800,35100,35100,35150,35100,82
|
|
20230720,094600,396461050,35100,35100,35150,35100,352
|
|
20230720,094500,384105500,35100,35150,35150,35100,40
|
|
20230720,094400,382700150,35150,35150,35150,35150,160
|
|
20230720,094300,377076150,35150,35150,35150,35150,3
|
|
20230720,094200,376970700,35150,35200,35200,35150,21
|
|
20230720,094100,376231900,35200,35150,35200,35150,23
|
|
20230720,094000,375423100,35150,35150,35200,35150,160
|
|
20230720,093900,369798300,35150,35200,35200,35150,188
|
|
20230720,093800,363185700,35200,35300,35300,35200,386
|
|
20230720,093700,349587100,35400,35250,35400,35250,16
|
|
20230720,093600,349022950,35250,35300,35300,35250,154
|
|
20230720,093500,343591950,35300,35350,35350,35300,24
|
|
20230720,093400,342744400,35300,35300,35350,35250,62
|
|
20230720,093300,340556300,35250,35250,35250,35250,2
|
|
20230720,093200,340485800,35250,35300,35300,35250,300
|
|
20230720,093100,329907950,35350,35250,35350,35250,71
|
|
20230720,093000,327399600,35250,35350,35400,35250,115
|
|
20230720,092900,323334250,35300,35300,35300,35300,88
|
|
20230720,092800,320227850,35300,35300,35450,35300,13
|
|
20230720,092700,319768800,35350,35350,35350,35350,194
|
|
20230720,092600,312910900,35350,35500,35500,35350,1058
|
|
20230720,092500,275397100,35500,35500,35500,35500,86
|
|
20230720,092400,272344100,35550,35400,35550,35400,1144
|
|
20230720,092300,231792100,35350,35300,35350,35250,572
|
|
20230720,092200,211600550,35250,35250,35300,35200,77
|
|
20230720,092100,208885600,35250,35250,35250,35250,3
|
|
20230720,092000,208779850,35200,35250,35300,35200,206
|
|
20230720,091900,201518200,35250,35250,35250,35200,249
|
|
20230720,091800,192742300,35200,35250,35250,35200,55
|
|
20230720,091700,190805800,35200,35200,35250,35150,388
|
|
20230720,091600,177147700,35150,35150,35200,35150,277
|
|
20230720,091500,167405300,35100,35150,35150,35100,96
|
|
20230720,091400,164035250,35100,35100,35100,35100,114
|
|
20230720,091300,160033850,35150,35100,35150,35050,149
|
|
20230720,091200,154802000,35100,35150,35250,35100,77
|
|
20230720,091100,152094850,35200,35400,35400,35200,350
|
|
20230720,091000,139725750,35400,35500,35500,35400,48
|
|
20230720,090900,138023750,35500,35500,35500,35400,121
|
|
20230720,090800,133728450,35500,35400,35500,35400,231
|
|
20230720,090700,125531050,35500,35350,35500,35350,1238
|
|
20230720,090600,81664450,35300,35350,35350,35300,107
|
|
20230720,090500,77883700,35350,35200,35350,35200,803
|
|
20230720,090400,49588550,35100,35100,35100,35100,250
|
|
20230720,090300,40813550,35100,34900,35100,34900,520
|
|
20230720,090200,22615150,34900,34850,34900,34850,102
|
|
20230720,090100,19055850,34900,34850,34900,34850,238
|
|
20230720,090000,10755050,34850,35000,35000,34850,308
|