586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184300,3866783800,39400,39400,39400,39400,772
|
|
20230720,184200,3866783800,39400,39400,39400,39400,0
|
|
20230720,184100,3866783800,39400,39400,39400,39400,0
|
|
20230720,184000,3866783800,39400,39400,39400,39400,0
|
|
20230720,183900,3866783800,39400,39400,39400,39400,0
|
|
20230720,183800,3866783800,39400,39400,39400,39400,0
|
|
20230720,183700,3866783800,39400,39400,39400,39400,0
|
|
20230720,183600,3866783800,39400,39400,39400,39400,0
|
|
20230720,183500,3866783800,39400,39400,39400,39400,0
|
|
20230720,183400,3866783800,39400,39400,39400,39400,0
|
|
20230720,183300,3866783800,39400,39400,39400,39400,0
|
|
20230720,183200,3866783800,39400,39400,39400,39400,0
|
|
20230720,183100,3866783800,39400,39400,39400,39400,0
|
|
20230720,183000,3866783800,39400,39400,39400,39400,0
|
|
20230720,182900,3866783800,39400,39400,39400,39400,0
|
|
20230720,182800,3866783800,39400,39400,39400,39400,0
|
|
20230720,182700,3866783800,39400,39400,39400,39400,0
|
|
20230720,182600,3866783800,39400,39400,39400,39400,0
|
|
20230720,182500,3866783800,39400,39400,39400,39400,0
|
|
20230720,182400,3866783800,39400,39400,39400,39400,0
|
|
20230720,182300,3866783800,39400,39400,39400,39400,0
|
|
20230720,182200,3866783800,39400,39400,39400,39400,0
|
|
20230720,182100,3866783800,39400,39400,39400,39400,0
|
|
20230720,182000,3866783800,39400,39400,39400,39400,0
|
|
20230720,181900,3866783800,39400,39400,39400,39400,0
|
|
20230720,181800,3866783800,39400,39400,39400,39400,0
|
|
20230720,181700,3866783800,39400,39400,39400,39400,0
|
|
20230720,181600,3866783800,39400,39400,39400,39400,0
|
|
20230720,181500,3866783800,39400,39400,39400,39400,0
|
|
20230720,181400,3866783800,39400,39400,39400,39400,0
|
|
20230720,181300,3866783800,39400,39400,39400,39400,772
|
|
20230720,181200,3866783800,39400,39400,39400,39400,0
|
|
20230720,181100,3866783800,39400,39400,39400,39400,0
|
|
20230720,181000,3866783800,39400,39400,39400,39400,0
|
|
20230720,180900,3866783800,39400,39400,39400,39400,0
|
|
20230720,180800,3866783800,39400,39400,39400,39400,0
|
|
20230720,180700,3866783800,39400,39400,39400,39400,0
|
|
20230720,180600,3866783800,39400,39400,39400,39400,0
|
|
20230720,180500,3866783800,39400,39400,39400,39400,0
|
|
20230720,180400,3866783800,39400,39400,39400,39400,0
|
|
20230720,180300,3866783800,39400,39400,39400,39400,0
|
|
20230720,180200,3866783800,39400,39400,39400,39400,0
|
|
20230720,180100,3866783800,39400,39400,39400,39400,0
|
|
20230720,180000,3866783800,39400,39400,39400,39400,0
|
|
20230720,175900,3866783800,39400,39400,39400,39400,0
|
|
20230720,175800,3866783800,39400,39400,39400,39400,0
|
|
20230720,175700,3866783800,39400,39400,39400,39400,0
|
|
20230720,175600,3866783800,39400,39400,39400,39400,0
|
|
20230720,175500,3866783800,39400,39400,39400,39400,0
|
|
20230720,175400,3866783800,39400,39400,39400,39400,0
|
|
20230720,175300,3866783800,39400,39400,39400,39400,0
|
|
20230720,175200,3866783800,39400,39400,39400,39400,0
|
|
20230720,175100,3866783800,39400,39400,39400,39400,0
|
|
20230720,175000,3866783800,39400,39400,39400,39400,0
|
|
20230720,174900,3866783800,39400,39400,39400,39400,0
|
|
20230720,174800,3866783800,39400,39400,39400,39400,0
|
|
20230720,174700,3866783800,39400,39400,39400,39400,0
|
|
20230720,174600,3866783800,39400,39400,39400,39400,0
|
|
20230720,174500,3866783800,39400,39400,39400,39400,0
|
|
20230720,174400,3866783800,39400,39400,39400,39400,0
|
|
20230720,174300,3866783800,39400,39400,39400,39400,772
|
|
20230720,174200,3866783800,39400,39400,39400,39400,0
|
|
20230720,174100,3866783800,39400,39400,39400,39400,0
|
|
20230720,174000,3866783800,39400,39400,39400,39400,0
|
|
20230720,173900,3866783800,39400,39400,39400,39400,0
|
|
20230720,173800,3866783800,39400,39400,39400,39400,0
|
|
20230720,173700,3866783800,39400,39400,39400,39400,0
|
|
20230720,173600,3866783800,39400,39400,39400,39400,0
|
|
20230720,173500,3866783800,39400,39400,39400,39400,0
|
|
20230720,173400,3866783800,39400,39400,39400,39400,0
|
|
20230720,173300,3866783800,39400,39400,39400,39400,0
|
|
20230720,173200,3866783800,39400,39400,39400,39400,0
|
|
20230720,173100,3866783800,39400,39400,39400,39400,0
|
|
20230720,173000,3866783800,39400,39400,39400,39400,0
|
|
20230720,172900,3866783800,39400,39400,39400,39400,0
|
|
20230720,172800,3866783800,39400,39400,39400,39400,0
|
|
20230720,172700,3866783800,39400,39400,39400,39400,0
|
|
20230720,172600,3866783800,39400,39400,39400,39400,0
|
|
20230720,172500,3866783800,39400,39400,39400,39400,0
|
|
20230720,172400,3866783800,39400,39400,39400,39400,0
|
|
20230720,172300,3866783800,39400,39400,39400,39400,0
|
|
20230720,172200,3866783800,39400,39400,39400,39400,0
|
|
20230720,172100,3866783800,39400,39400,39400,39400,0
|
|
20230720,172000,3866783800,39400,39400,39400,39400,0
|
|
20230720,171900,3866783800,39400,39400,39400,39400,0
|
|
20230720,171800,3866783800,39400,39400,39400,39400,0
|
|
20230720,171700,3866783800,39400,39400,39400,39400,0
|
|
20230720,171600,3866783800,39400,39400,39400,39400,0
|
|
20230720,171500,3866783800,39400,39400,39400,39400,0
|
|
20230720,171400,3866783800,39400,39400,39400,39400,0
|
|
20230720,171300,3866783800,39400,39400,39400,39400,772
|
|
20230720,171200,3866783800,39400,39400,39400,39400,0
|
|
20230720,171100,3866783800,39400,39400,39400,39400,0
|
|
20230720,171000,3866783800,39400,39400,39400,39400,0
|
|
20230720,170900,3866783800,39400,39400,39400,39400,0
|
|
20230720,170800,3866783800,39400,39400,39400,39400,0
|
|
20230720,170700,3866783800,39400,39400,39400,39400,0
|
|
20230720,170600,3866783800,39400,39400,39400,39400,0
|
|
20230720,170500,3866783800,39400,39400,39400,39400,0
|
|
20230720,170400,3866783800,39400,39400,39400,39400,0
|
|
20230720,170300,3866783800,39400,39400,39400,39400,0
|
|
20230720,170200,3866783800,39400,39400,39400,39400,0
|
|
20230720,170100,3866783800,39400,39400,39400,39400,0
|
|
20230720,170000,3866783800,39400,39400,39400,39400,0
|
|
20230720,165900,3866783800,39400,39400,39400,39400,0
|
|
20230720,165800,3866783800,39400,39400,39400,39400,0
|
|
20230720,165700,3866783800,39400,39400,39400,39400,0
|
|
20230720,165600,3866783800,39400,39400,39400,39400,0
|
|
20230720,165500,3866783800,39400,39400,39400,39400,0
|
|
20230720,165400,3866783800,39400,39400,39400,39400,0
|
|
20230720,165300,3866783800,39400,39400,39400,39400,0
|
|
20230720,165200,3866783800,39400,39400,39400,39400,0
|
|
20230720,165100,3866783800,39400,39400,39400,39400,0
|
|
20230720,165000,3866783800,39400,39400,39400,39400,0
|
|
20230720,164900,3866783800,39400,39400,39400,39400,0
|
|
20230720,164800,3866783800,39400,39400,39400,39400,0
|
|
20230720,164700,3866783800,39400,39400,39400,39400,0
|
|
20230720,164600,3866783800,39400,39400,39400,39400,0
|
|
20230720,164500,3866783800,39400,39400,39400,39400,0
|
|
20230720,164400,3866783800,39400,39400,39400,39400,0
|
|
20230720,164300,3866783800,39400,39400,39400,39400,772
|
|
20230720,164200,3866783800,39400,39400,39400,39400,0
|
|
20230720,164100,3866783800,39400,39400,39400,39400,0
|
|
20230720,164000,3866783800,39400,39400,39400,39400,0
|
|
20230720,163900,3866783800,39400,39400,39400,39400,0
|
|
20230720,163800,3866783800,39400,39400,39400,39400,0
|
|
20230720,163700,3866783800,39400,39400,39400,39400,0
|
|
20230720,163600,3866783800,39400,39400,39400,39400,0
|
|
20230720,163500,3866783800,39400,39400,39400,39400,0
|
|
20230720,163400,3866783800,39400,39400,39400,39400,0
|
|
20230720,163300,3866783800,39400,39400,39400,39400,0
|
|
20230720,163200,3866783800,39400,39400,39400,39400,0
|
|
20230720,163100,3866783800,39400,39400,39400,39400,0
|
|
20230720,163000,3866783800,39400,39400,39400,39400,0
|
|
20230720,162900,3866783800,39400,39400,39400,39400,0
|
|
20230720,162800,3866783800,39400,39400,39400,39400,0
|
|
20230720,162700,3866783800,39400,39400,39400,39400,0
|
|
20230720,162600,3866783800,39400,39400,39400,39400,0
|
|
20230720,162500,3866783800,39400,39400,39400,39400,0
|
|
20230720,162400,3866783800,39400,39400,39400,39400,0
|
|
20230720,162300,3866783800,39400,39400,39400,39400,0
|
|
20230720,162200,3866783800,39400,39400,39400,39400,0
|
|
20230720,162100,3866783800,39400,39400,39400,39400,0
|
|
20230720,162000,3866783800,39400,39400,39400,39400,0
|
|
20230720,161900,3866783800,39400,39400,39400,39400,0
|
|
20230720,161800,3866783800,39400,39400,39400,39400,0
|
|
20230720,161700,3866783800,39400,39400,39400,39400,0
|
|
20230720,161600,3866783800,39400,39400,39400,39400,0
|
|
20230720,161500,3866783800,39400,39400,39400,39400,0
|
|
20230720,161400,3866783800,39400,39400,39400,39400,0
|
|
20230720,161300,3866783800,39400,39400,39400,39400,772
|
|
20230720,161200,3866783800,39400,39400,39400,39400,0
|
|
20230720,161100,3866783800,39400,39400,39400,39400,0
|
|
20230720,161000,3866783800,39400,39400,39400,39400,0
|
|
20230720,160900,3866783800,39400,39400,39400,39400,0
|
|
20230720,160800,3866783800,39400,39400,39400,39400,0
|
|
20230720,160700,3866783800,39400,39400,39400,39400,0
|
|
20230720,160600,3866783800,39400,39400,39400,39400,0
|
|
20230720,160500,3866783800,39400,39400,39400,39400,0
|
|
20230720,160400,3866783800,39400,39400,39400,39400,0
|
|
20230720,160300,3866783800,39400,39400,39400,39400,0
|
|
20230720,160200,3866783800,39400,39400,39400,39400,0
|
|
20230720,160100,3866783800,39400,39400,39400,39400,0
|
|
20230720,160000,3866783800,39400,39400,39400,39400,0
|
|
20230720,155900,3866783800,39400,39400,39400,39400,0
|
|
20230720,155800,3866783800,39400,39400,39400,39400,0
|
|
20230720,155700,3866783800,39400,39400,39400,39400,0
|
|
20230720,155600,3866783800,39400,39400,39400,39400,0
|
|
20230720,155500,3866783800,39400,39400,39400,39400,0
|
|
20230720,155400,3866783800,39400,39400,39400,39400,0
|
|
20230720,155300,3866783800,39400,39400,39400,39400,0
|
|
20230720,155200,3866783800,39400,39400,39400,39400,0
|
|
20230720,155100,3866783800,39400,39400,39400,39400,0
|
|
20230720,155000,3866783800,39400,39400,39400,39400,0
|
|
20230720,154900,3866783800,39400,39400,39400,39400,0
|
|
20230720,154800,3866783800,39400,39400,39400,39400,0
|
|
20230720,154700,3866783800,39400,39400,39400,39400,0
|
|
20230720,154600,3866783800,39400,39400,39400,39400,0
|
|
20230720,154500,3866783800,39400,39400,39400,39400,0
|
|
20230720,154400,3866783800,39400,39400,39400,39400,0
|
|
20230720,154300,3866783800,39400,39400,39400,39400,772
|
|
20230720,154200,3866783800,39400,39400,39400,39400,0
|
|
20230720,154100,3866783800,39400,39400,39400,39400,0
|
|
20230720,154000,3866783800,39400,39400,39400,39400,0
|
|
20230720,153900,3866783800,39400,39400,39400,39400,0
|
|
20230720,153800,3866783800,39400,39400,39400,39400,0
|
|
20230720,153700,3866783800,39400,39400,39400,39400,0
|
|
20230720,153600,3866783800,39400,39400,39400,39400,0
|
|
20230720,153500,3866783800,39400,39400,39400,39400,0
|
|
20230720,153400,3866783800,39400,39400,39400,39400,0
|
|
20230720,153300,3866783800,39400,39400,39400,39400,0
|
|
20230720,153200,3866783800,39400,39400,39400,39400,0
|
|
20230720,153100,3866783800,39400,39400,39400,39400,0
|
|
20230720,153000,3866783800,39400,39400,39400,39400,772
|
|
20230720,152900,3836367000,39150,39150,39150,39150,0
|
|
20230720,152800,3836367000,39150,39150,39150,39150,0
|
|
20230720,152700,3836367000,39150,39150,39150,39150,0
|
|
20230720,152600,3836367000,39150,39150,39150,39150,0
|
|
20230720,152500,3836367000,39150,39150,39150,39150,0
|
|
20230720,152400,3836367000,39150,39150,39150,39150,0
|
|
20230720,152300,3836367000,39150,39150,39150,39150,0
|
|
20230720,152200,3836367000,39150,39150,39150,39150,0
|
|
20230720,152100,3836367000,39150,39150,39150,39150,0
|
|
20230720,152000,3836367000,39150,39150,39150,39150,0
|
|
20230720,151900,3836367000,39150,39200,39300,39150,64
|
|
20230720,151800,3833860200,39150,39200,39200,39100,1627
|
|
20230720,151700,3770149650,39200,39300,39300,39200,1707
|
|
20230720,151600,3703150700,39300,39550,39550,39300,908
|
|
20230720,151500,3667408200,39550,39550,39550,39400,253
|
|
20230720,151400,3657424100,39500,39500,39550,39500,112
|
|
20230720,151300,3652998600,39550,39600,39600,39500,276
|
|
20230720,151200,3642080800,39650,39650,39650,39600,48
|
|
20230720,151100,3640178500,39600,39700,39700,39600,137
|
|
20230720,151000,3634746350,39700,39650,39700,39650,161
|
|
20230720,150900,3628360300,39650,39700,39700,39650,42
|
|
20230720,150800,3626693450,39650,39650,39700,39650,26
|
|
20230720,150700,3625661650,39650,39700,39700,39650,149
|
|
20230720,150600,3619746650,39700,39700,39700,39700,18
|
|
20230720,150500,3619032050,39700,39700,39700,39700,32
|
|
20230720,150400,3617761650,39700,39650,39700,39650,75
|
|
20230720,150300,3614787050,39650,39700,39700,39600,47
|
|
20230720,150200,3612923150,39700,39700,39700,39700,29
|
|
20230720,150100,3611771850,39700,39700,39700,39700,66
|
|
20230720,150000,3609151650,39700,39650,39700,39600,206
|
|
20230720,145900,3600979550,39650,39550,39650,39550,197
|
|
20230720,145800,3593178600,39550,39450,39550,39450,146
|
|
20230720,145700,3587405100,39500,39500,39500,39450,229
|
|
20230720,145600,3578361150,39350,39400,39450,39350,946
|
|
20230720,145500,3541129150,39450,39450,39450,39350,320
|
|
20230720,145400,3528519100,39450,39600,39600,39450,192
|
|
20230720,145300,3520931100,39450,39450,39600,39400,414
|
|
20230720,145200,3504596400,39450,39450,39500,39450,232
|
|
20230720,145100,3495441300,39450,39500,39550,39450,144
|
|
20230720,145000,3489756650,39500,39400,39500,39350,541
|
|
20230720,144900,3468418050,39350,39400,39450,39350,221
|
|
20230720,144800,3459713900,39450,39550,39550,39400,271
|
|
20230720,144700,3449026300,39600,39450,39600,39400,265
|
|
20230720,144600,3438566550,39400,39400,39450,39350,355
|
|
20230720,144500,3424578900,39450,39500,39500,39400,216
|
|
20230720,144400,3416062900,39400,39500,39500,39400,284
|
|
20230720,144300,3404861150,39500,39450,39500,39450,210
|
|
20230720,144200,3396572450,39500,39500,39500,39450,293
|
|
20230720,144100,3385000400,39450,39500,39600,39450,417
|
|
20230720,144000,3368532000,39500,39550,39600,39500,441
|
|
20230720,143900,3351104350,39500,39400,39500,39400,471
|
|
20230720,143800,3332518150,39450,39400,39500,39300,319
|
|
20230720,143700,3319941100,39400,39300,39450,39300,312
|
|
20230720,143600,3307657600,39350,39400,39400,39300,204
|
|
20230720,143500,3299629550,39400,39350,39400,39300,352
|
|
20230720,143400,3285782600,39400,39350,39400,39350,144
|
|
20230720,143300,3280115300,39350,39300,39400,39300,414
|
|
20230720,143200,3263824650,39350,39350,39350,39350,212
|
|
20230720,143100,3255482450,39350,39350,39350,39300,336
|
|
20230720,143000,3242275000,39350,39300,39350,39300,218
|
|
20230720,142900,3233700700,39300,39350,39350,39250,286
|
|
20230720,142800,3222460650,39350,39350,39400,39300,186
|
|
20230720,142700,3215138700,39350,39350,39400,39300,367
|
|
20230720,142600,3200701850,39350,39400,39400,39350,219
|
|
20230720,142500,3192082600,39400,39350,39400,39350,215
|
|
20230720,142400,3183617350,39350,39350,39400,39300,275
|
|
20230720,142300,3172803700,39400,39350,39400,39300,371
|
|
20230720,142200,3158217950,39300,39350,39350,39300,169
|
|
20230720,142100,3151574150,39400,39400,39400,39300,246
|
|
20230720,142000,3141895350,39400,39350,39450,39350,209
|
|
20230720,141900,3133667150,39350,39400,39450,39250,375
|
|
20230720,141800,3118923700,39400,39350,39450,39300,295
|
|
20230720,141700,3107311650,39400,39350,39400,39350,242
|
|
20230720,141600,3097788500,39350,39350,39400,39350,197
|
|
20230720,141500,3090033050,39350,39300,39350,39300,408
|
|
20230720,141400,3073992250,39350,39350,39350,39300,181
|
|
20230720,141300,3066877750,39350,39300,39350,39300,356
|
|
20230720,141200,3052881750,39300,39350,39350,39300,86
|
|
20230720,141100,3049501000,39350,39350,39400,39300,313
|
|
20230720,141000,3037191550,39350,39350,39350,39300,293
|
|
20230720,140900,3025672650,39350,39400,39400,39300,656
|
|
20230720,140800,2999860100,39400,39350,39400,39350,208
|
|
20230720,140700,2991668750,39350,39350,39450,39350,429
|
|
20230720,140600,2974775650,39400,39400,39450,39350,136
|
|
20230720,140500,2969417350,39400,39400,39400,39300,352
|
|
20230720,140400,2955567200,39400,39400,39450,39350,459
|
|
20230720,140300,2937480700,39450,39400,39500,39400,244
|
|
20230720,140200,2927854400,39450,39500,39500,39400,193
|
|
20230720,140100,2920239850,39550,39500,39550,39400,438
|
|
20230720,140000,2902949150,39500,39550,39550,39500,115
|
|
20230720,135900,2898402900,39600,39650,39650,39550,604
|
|
20230720,135800,2874480250,39700,39650,39700,39650,300
|
|
20230720,135700,2862581500,39700,39700,39700,39650,886
|
|
20230720,135600,2827426050,39600,39650,39700,39600,1339
|
|
20230720,135500,2774281600,39700,39550,39700,39500,310
|
|
20230720,135400,2762010850,39550,39500,39650,39500,195
|
|
20230720,135300,2754292300,39450,39400,39550,39400,354
|
|
20230720,135200,2740332000,39500,39400,39700,39350,710
|
|
20230720,135100,2712294800,39400,39400,39400,39350,386
|
|
20230720,135000,2697094250,39450,39400,39450,39400,47
|
|
20230720,134900,2695241500,39350,39400,39400,39350,323
|
|
20230720,134800,2682528250,39400,39400,39450,39350,240
|
|
20230720,134700,2673075800,39400,39450,39450,39350,296
|
|
20230720,134600,2661410600,39500,39450,39500,39400,214
|
|
20230720,134500,2652967500,39450,39500,39500,39400,376
|
|
20230720,134400,2638128650,39500,39550,39550,39500,217
|
|
20230720,134300,2629552100,39500,39600,39600,39500,270
|
|
20230720,134200,2618867000,39600,39450,39650,39450,300
|
|
20230720,134100,2607003500,39450,39400,39450,39350,372
|
|
20230720,134000,2592337050,39350,39350,39400,39350,775
|
|
20230720,133900,2561825800,39350,39450,39500,39350,471
|
|
20230720,133800,2543269450,39450,39500,39550,39450,260
|
|
20230720,133700,2533003150,39550,39450,39550,39450,282
|
|
20230720,133600,2521870500,39500,39500,39600,39500,152
|
|
20230720,133500,2515862400,39500,39500,39550,39450,469
|
|
20230720,133400,2497348400,39450,39500,39550,39450,266
|
|
20230720,133300,2486846250,39500,39550,39600,39450,213
|
|
20230720,133200,2478426650,39550,39550,39550,39500,174
|
|
20230720,133100,2471547700,39550,39600,39600,39500,288
|
|
20230720,133000,2460165250,39600,39550,39600,39500,775
|
|
20230720,132900,2429532100,39550,39600,39600,39550,364
|
|
20230720,132800,2415129150,39600,39600,39650,39550,161
|
|
20230720,132700,2408753300,39600,39650,39650,39550,367
|
|
20230720,132600,2394221200,39650,39700,39700,39650,849
|
|
20230720,132500,2360534250,39700,39600,39700,39600,672
|
|
20230720,132400,2333875650,39650,39650,39700,39600,136
|
|
20230720,132300,2328483600,39650,39700,39700,39600,446
|
|
20230720,132200,2310801800,39650,39700,39700,39650,384
|
|
20230720,132100,2295565350,39700,39800,39800,39650,846
|
|
20230720,132000,2261985500,39750,39700,39800,39700,325
|
|
20230720,131900,2249065950,39700,40000,40000,39650,2490
|
|
20230720,131800,2149960050,40000,40050,40050,40000,362
|
|
20230720,131700,2135477250,40000,40100,40100,40000,381
|
|
20230720,131600,2120223750,40100,40100,40100,40050,121
|
|
20230720,131500,2115374750,40050,40100,40200,40050,401
|
|
20230720,131400,2099281950,40100,40200,40300,40100,561
|
|
20230720,131300,2076726250,40100,40150,40150,40050,402
|
|
20230720,131200,2060613100,40050,40150,40200,40050,370
|
|
20230720,131100,2045767300,40150,40200,40250,40150,140
|
|
20230720,131000,2040140000,40250,40200,40300,40200,640
|
|
20230720,130900,2014375250,40300,40250,40350,40200,638
|
|
20230720,130800,1988675850,40250,40300,40350,40250,486
|
|
20230720,130700,1969098500,40350,40400,40400,40350,420
|
|
20230720,130600,1952141600,40400,40450,40450,40350,299
|
|
20230720,130500,1940062650,40450,40450,40550,40400,213
|
|
20230720,130400,1931441600,40500,40750,40750,40450,757
|
|
20230720,130300,1900742150,40750,40800,40850,40700,1921
|
|
20230720,130200,1822393950,40850,40900,40950,40850,128
|
|
20230720,130100,1817162000,40950,40850,41000,40800,836
|
|
20230720,130000,1782960500,40800,40850,40900,40800,366
|
|
20230720,125900,1768011250,40800,40900,40900,40750,438
|
|
20230720,125800,1750132900,40850,40850,40900,40850,136
|
|
20230720,125700,1744572300,40900,41000,41000,40850,854
|
|
20230720,125600,1709583150,40950,41050,41050,40950,62
|
|
20230720,125500,1707039050,41050,41000,41050,41000,176
|
|
20230720,125400,1699820050,41000,41000,41000,40950,48
|
|
20230720,125300,1697853500,41000,41000,41000,40950,69
|
|
20230720,125200,1695024800,41000,41050,41050,41000,64
|
|
20230720,125100,1692399250,41000,41000,41050,40950,114
|
|
20230720,125000,1687725600,41050,41050,41050,40950,205
|
|
20230720,124900,1679320800,41050,41050,41050,41000,53
|
|
20230720,124800,1677145400,41000,41000,41050,41000,235
|
|
20230720,124700,1667507550,41050,41100,41100,41050,33
|
|
20230720,124600,1666151700,41100,41000,41100,41000,152
|
|
20230720,124500,1659911500,41050,41050,41050,41050,115
|
|
20230720,124400,1655190750,41050,41150,41150,41050,229
|
|
20230720,124300,1645783550,41150,41150,41150,41050,722
|
|
20230720,124200,1616102700,41100,41000,41200,41000,1957
|
|
20230720,124100,1535762100,40950,41000,41000,40950,156
|
|
20230720,124000,1529370700,41000,41000,41000,41000,72
|
|
20230720,123900,1526418700,40950,40900,41000,40900,235
|
|
20230720,123800,1516797500,41000,40950,41000,40950,111
|
|
20230720,123700,1512249750,40950,40950,40950,40900,185
|
|
20230720,123600,1504674900,40950,40950,40950,40900,170
|
|
20230720,123500,1497717150,41000,40950,41000,40950,51
|
|
20230720,123400,1495627750,41000,40950,41000,40900,159
|
|
20230720,123300,1489118500,40950,40950,40950,40900,120
|
|
20230720,123200,1484205450,40950,40950,40950,40900,62
|
|
20230720,123100,1481668050,40950,40950,40950,40850,59
|
|
20230720,123000,1479252600,40900,40900,40950,40850,197
|
|
20230720,122900,1471192550,40900,40950,40950,40900,176
|
|
20230720,122800,1463987000,40900,40950,40950,40900,118
|
|
20230720,122700,1459155450,40900,40900,40950,40850,149
|
|
20230720,122600,1453061250,40900,40900,40900,40850,279
|
|
20230720,122500,1441651250,40850,40600,40850,40600,2650
|
|
20230720,122400,1333808100,40550,40600,40600,40550,104
|
|
20230720,122300,1329586850,40600,40600,40600,40550,52
|
|
20230720,122200,1327476050,40600,40500,40600,40500,184
|
|
20230720,122100,1320005750,40600,40550,40600,40500,195
|
|
20230720,122000,1312097450,40500,40600,40600,40500,296
|
|
20230720,121900,1300093950,40550,40550,40600,40550,193
|
|
20230720,121800,1292266950,40550,40550,40550,40550,67
|
|
20230720,121700,1289550100,40550,40550,40550,40500,257
|
|
20230720,121600,1279129300,40550,40450,40550,40450,839
|
|
20230720,121500,1245172350,40450,40500,40500,40450,220
|
|
20230720,121400,1236271250,40450,40500,40500,40450,114
|
|
20230720,121300,1231656350,40500,40500,40500,40500,56
|
|
20230720,121200,1229388350,40500,40500,40500,40500,87
|
|
20230720,121100,1225864850,40500,40550,40550,40500,183
|
|
20230720,121000,1218452300,40550,40500,40550,40450,110
|
|
20230720,120900,1213994050,40500,40500,40550,40500,671
|
|
20230720,120800,1186817650,40500,40500,40500,40500,62
|
|
20230720,120700,1184306650,40500,40450,40500,40450,58
|
|
20230720,120600,1181959900,40500,40500,40500,40500,372
|
|
20230720,120500,1166893900,40500,40500,40500,40450,116
|
|
20230720,120400,1162195950,40500,40400,40500,40350,1217
|
|
20230720,120300,1112937150,40500,40450,40500,40450,301
|
|
20230720,120200,1100758800,40500,40450,40500,40400,962
|
|
20230720,120100,1061833250,40400,40200,40400,40200,1917
|
|
20230720,120000,984529900,40200,40150,40200,40100,175
|
|
20230720,115900,977501800,40100,40150,40150,40100,65
|
|
20230720,115800,974893400,40150,40150,40150,40100,46
|
|
20230720,115700,973047250,40150,40150,40150,40150,17
|
|
20230720,115600,972364700,40150,40150,40150,40150,29
|
|
20230720,115500,971200350,40150,40100,40150,40100,29
|
|
20230720,115400,970036400,40150,40100,40150,40100,65
|
|
20230720,115300,967427650,40100,40000,40100,40000,194
|
|
20230720,115200,959667450,40000,40000,40000,40000,62
|
|
20230720,115100,957187450,40000,40000,40000,39950,50
|
|
20230720,115000,955187750,39950,40000,40000,39950,123
|
|
20230720,114900,950272150,40000,40000,40000,40000,11
|
|
20230720,114800,949832150,40000,40000,40000,40000,64
|
|
20230720,114700,947272150,40000,40000,40000,40000,17
|
|
20230720,114600,946592150,40000,40050,40050,40000,126
|
|
20230720,114500,941551650,40050,40000,40050,40000,40
|
|
20230720,114400,939949900,40050,40000,40050,40000,64
|
|
20230720,114300,937388450,40000,40000,40050,40000,133
|
|
20230720,114200,932067550,40050,40000,40050,40000,63
|
|
20230720,114100,929544700,40050,40050,40050,40000,300
|
|
20230720,114000,917542750,40000,40050,40050,40000,204
|
|
20230720,113900,909375800,40100,40100,40100,40100,33
|
|
20230720,113800,908052500,40100,40100,40100,40100,36
|
|
20230720,113700,906608900,40050,40100,40100,40050,26
|
|
20230720,113600,905566350,40100,40050,40100,40050,38
|
|
20230720,113500,904042850,40100,40150,40150,40050,214
|
|
20230720,113400,895461250,40150,40150,40200,40150,79
|
|
20230720,113300,892288150,40200,40150,40200,40150,52
|
|
20230720,113200,890198650,40200,40200,40200,40150,43
|
|
20230720,113100,888470650,40150,40200,40200,40150,32
|
|
20230720,113000,887184550,40200,40200,40200,40150,49
|
|
20230720,112900,885214800,40200,40200,40200,40200,30
|
|
20230720,112800,884008800,40150,40200,40200,40150,28
|
|
20230720,112700,882883700,40200,40200,40200,40200,40
|
|
20230720,112600,881275700,40200,40200,40200,40200,35
|
|
20230720,112500,879868700,40200,40150,40200,40150,89
|
|
20230720,112400,876294400,40150,40150,40200,40150,153
|
|
20230720,112300,870149150,40100,40250,40250,40100,134
|
|
20230720,112200,864766150,40150,40150,40250,40150,22
|
|
20230720,112100,863881850,40150,40200,40250,40150,60
|
|
20230720,112000,861469900,40250,40250,40250,40200,80
|
|
20230720,111900,858250900,40200,40250,40250,40200,231
|
|
20230720,111800,848955150,40250,40250,40300,40200,324
|
|
20230720,111700,835913000,40250,40350,40350,40250,141
|
|
20230720,111600,830230800,40350,40350,40350,40350,0
|
|
20230720,111500,830230800,40350,40350,40350,40300,61
|
|
20230720,111400,827769900,40350,40350,40350,40350,204
|
|
20230720,111300,819538500,40350,40300,40350,40300,29
|
|
20230720,111200,818368400,40350,40350,40350,40300,44
|
|
20230720,111100,816593400,40350,40350,40350,40350,129
|
|
20230720,111000,811388250,40350,40350,40350,40300,108
|
|
20230720,110900,807033300,40350,40400,40400,40250,581
|
|
20230720,110800,783621000,40400,40400,40400,40400,86
|
|
20230720,110700,780146600,40400,40400,40400,40400,22
|
|
20230720,110600,779257800,40350,40350,40350,40350,72
|
|
20230720,110500,776352600,40350,40400,40400,40300,139
|
|
20230720,110400,770745450,40300,40350,40400,40300,335
|
|
20230720,110300,757221500,40350,40300,40350,40300,38
|
|
20230720,110200,755689200,40300,40300,40350,40300,1002
|
|
20230720,110100,715281350,40250,40200,40250,40200,253
|
|
20230720,110000,705098500,40200,40100,40200,40100,748
|
|
20230720,105900,675035950,40100,40150,40150,40100,1056
|
|
20230720,105800,632675300,40100,40100,40100,40100,49
|
|
20230720,105700,630710400,40100,40100,40100,40100,39
|
|
20230720,105600,629146500,40050,40100,40100,40050,195
|
|
20230720,105500,621327450,40100,40100,40100,40100,189
|
|
20230720,105400,613748550,40100,40100,40100,40100,17
|
|
20230720,105300,613066850,40100,40050,40100,40000,241
|
|
20230720,105200,603412400,40050,40050,40050,40050,18
|
|
20230720,105100,602691500,40050,40000,40050,39950,85
|
|
20230720,105000,599289900,40000,39950,40000,39950,91
|
|
20230720,104900,595650650,39950,40000,40050,39950,241
|
|
20230720,104800,586013400,40000,40000,40050,39900,361
|
|
20230720,104700,571574650,40050,40050,40050,40000,66
|
|
20230720,104600,568931750,40050,40050,40050,40050,0
|
|
20230720,104500,568931750,40050,40100,40100,40000,146
|
|
20230720,104400,563082900,40100,40100,40100,40100,41
|
|
20230720,104300,561438800,40100,40100,40100,40100,49
|
|
20230720,104200,559473900,40100,40100,40100,40050,214
|
|
20230720,104100,550893000,40100,40100,40100,40050,101
|
|
20230720,104000,546843400,40100,40000,40100,40000,1163
|
|
20230720,103900,500282450,40000,40000,40000,39950,53
|
|
20230720,103800,498162600,39950,39950,39950,39900,350
|
|
20230720,103700,484180850,39900,39900,39950,39900,7
|
|
20230720,103600,483901350,39950,39950,39950,39900,92
|
|
20230720,103500,480228000,39950,39900,39950,39900,57
|
|
20230720,103400,477951350,39900,39950,39950,39900,326
|
|
20230720,103300,464933100,40000,39950,40000,39950,58
|
|
20230720,103200,462613750,40000,40000,40000,39950,71
|
|
20230720,103100,459775000,40000,39950,40000,39900,792
|
|
20230720,103000,428112000,40000,39900,40000,39900,294
|
|
20230720,102900,416373300,39850,40000,40000,39850,1599
|
|
20230720,102800,352467300,40000,39800,40000,39800,924
|
|
20230720,102700,315571850,39900,39850,39900,39800,215
|
|
20230720,102600,307002600,39850,39800,39850,39800,136
|
|
20230720,102500,301588450,39800,39800,39800,39750,138
|
|
20230720,102400,296100800,39800,39800,39800,39750,183
|
|
20230720,102300,288817750,39750,39700,39800,39650,177
|
|
20230720,102200,281786500,39700,39600,39750,39600,559
|
|
20230720,102100,259633050,39600,39500,39600,39500,290
|
|
20230720,102000,248173000,39450,39450,39450,39450,53
|
|
20230720,101900,246082150,39400,39450,39450,39400,106
|
|
20230720,101800,241900900,39450,39350,39450,39350,278
|
|
20230720,101700,230946000,39300,39400,39400,39300,24
|
|
20230720,101600,230000600,39400,39300,39400,39300,54
|
|
20230720,101500,227874100,39400,39400,39400,39400,28
|
|
20230720,101400,226770900,39300,39300,39300,39300,0
|
|
20230720,101300,226770900,39300,39350,39400,39300,114
|
|
20230720,101200,222283550,39350,39350,39350,39350,2
|
|
20230720,101100,222204850,39400,39400,39400,39400,1
|
|
20230720,101000,222165450,39400,39450,39450,39350,367
|
|
20230720,100900,207703600,39450,39500,39500,39450,190
|
|
20230720,100800,200202750,39500,39650,39650,39500,98
|
|
20230720,100700,196325750,39600,39600,39650,39600,48
|
|
20230720,100600,194424500,39600,39600,39650,39600,149
|
|
20230720,100500,188520400,39650,39500,39700,39500,450
|
|
20230720,100400,170711400,39450,39550,39550,39450,13
|
|
20230720,100300,170197800,39550,39400,39650,39400,561
|
|
20230720,100200,148053450,39400,39400,39400,39300,193
|
|
20230720,100100,140464850,39300,39250,39400,39200,386
|
|
20230720,100000,125296500,39250,39000,39250,39000,223
|
|
20230720,095900,116577400,39000,38800,39000,38800,363
|
|
20230720,095800,102445100,38800,38800,38800,38800,1
|
|
20230720,095700,102406300,38750,38750,38750,38750,0
|
|
20230720,095600,102406300,38750,38750,38750,38750,3
|
|
20230720,095500,102290050,38800,38750,38800,38750,111
|
|
20230720,095400,97988150,38700,38700,38700,38700,16
|
|
20230720,095300,97368950,38650,38650,38650,38650,1
|
|
20230720,095200,97330300,38650,38650,38650,38650,0
|
|
20230720,095100,97330300,38650,38650,38650,38650,0
|
|
20230720,095000,97330300,38650,38650,38650,38650,0
|
|
20230720,094900,97330300,38650,38650,38650,38650,0
|
|
20230720,094800,97330300,38650,38650,38650,38650,0
|
|
20230720,094700,97330300,38650,38600,38700,38600,14
|
|
20230720,094600,96789450,38600,38550,38600,38550,182
|
|
20230720,094500,89764850,38550,38600,38600,38550,44
|
|
20230720,094400,88066500,38600,38600,38600,38600,5
|
|
20230720,094300,87873500,38600,38550,38600,38550,4
|
|
20230720,094200,87719200,38550,38550,38550,38550,4
|
|
20230720,094100,87565000,38550,38550,38550,38550,4
|
|
20230720,094000,87410800,38550,38550,38550,38550,2
|
|
20230720,093900,87333700,38550,38550,38550,38550,2
|
|
20230720,093800,87256600,38550,38550,38550,38550,0
|
|
20230720,093700,87256600,38550,38650,38650,38550,7
|
|
20230720,093600,86986250,38550,38550,38550,38550,9
|
|
20230720,093500,86639300,38550,38650,38650,38550,60
|
|
20230720,093400,84321100,38650,38650,38650,38650,4
|
|
20230720,093300,84166500,38650,38800,38800,38650,33
|
|
20230720,093200,82889800,38800,38650,38800,38650,8
|
|
20230720,093100,82580300,38800,38800,38800,38800,1
|
|
20230720,093000,82541500,38650,38650,38800,38650,6
|
|
20230720,092900,82309450,38650,38650,38650,38650,0
|
|
20230720,092800,82309450,38650,38650,38650,38650,193
|
|
20230720,092700,74850000,38650,38650,38650,38650,3
|
|
20230720,092600,74734050,38650,38750,38750,38650,22
|
|
20230720,092500,73882050,38800,38800,38800,38800,54
|
|
20230720,092400,71786850,38800,38850,38850,38800,9
|
|
20230720,092300,71437300,38800,38950,38950,38800,108
|
|
20230720,092200,67235550,38950,38450,38950,38450,417
|
|
20230720,092100,51178400,38500,38500,38500,38500,10
|
|
20230720,092000,50793400,38450,38450,38450,38450,2
|
|
20230720,091900,50716500,38500,38450,38500,38450,288
|
|
20230720,091800,39642450,38450,38450,38450,38450,10
|
|
20230720,091700,39257950,38400,38350,38400,38350,12
|
|
20230720,091600,38797650,38350,38350,38350,38350,1
|
|
20230720,091500,38759300,38350,38250,38350,38250,13
|
|
20230720,091400,38260900,38300,38400,38400,38300,116
|
|
20230720,091300,33817600,38450,38400,38450,38300,47
|
|
20230720,091200,32014500,38350,38450,38450,38350,3
|
|
20230720,091100,31899350,38450,38350,38450,38300,55
|
|
20230720,091000,29790350,38400,38400,38400,38400,19
|
|
20230720,090900,29060750,38400,38400,38400,38400,11
|
|
20230720,090800,28638350,38450,38400,38450,38400,21
|
|
20230720,090700,27831900,38350,38400,38400,38300,20
|
|
20230720,090600,27064950,38400,38400,38400,38400,2
|
|
20230720,090500,26988150,38400,38450,38450,38350,18
|
|
20230720,090400,26296650,38450,38400,38450,38400,41
|
|
20230720,090300,24721300,38300,38400,38400,38300,3
|
|
20230720,090200,24606300,38300,38300,38300,38300,25
|
|
20230720,090100,23648800,38350,38450,38450,38350,7
|
|
20230720,090000,23379850,38450,38450,38450,38350,558
|