594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185100,4400454400,20700,20700,20700,20700,2532
|
|
20230719,185000,4400454400,20700,20700,20700,20700,0
|
|
20230719,184900,4400454400,20700,20700,20700,20700,0
|
|
20230719,184800,4400454400,20700,20700,20700,20700,0
|
|
20230719,184700,4400454400,20700,20700,20700,20700,0
|
|
20230719,184600,4400454400,20700,20700,20700,20700,0
|
|
20230719,184500,4400454400,20700,20700,20700,20700,0
|
|
20230719,184400,4400454400,20700,20700,20700,20700,0
|
|
20230719,184300,4400454400,20700,20700,20700,20700,0
|
|
20230719,184200,4400454400,20700,20700,20700,20700,0
|
|
20230719,184100,4400454400,20700,20700,20700,20700,0
|
|
20230719,184000,4400454400,20700,20700,20700,20700,0
|
|
20230719,183900,4400454400,20700,20700,20700,20700,0
|
|
20230719,183800,4400454400,20700,20700,20700,20700,0
|
|
20230719,183700,4400454400,20700,20700,20700,20700,0
|
|
20230719,183600,4400454400,20700,20700,20700,20700,0
|
|
20230719,183500,4400454400,20700,20700,20700,20700,0
|
|
20230719,183400,4400454400,20700,20700,20700,20700,0
|
|
20230719,183300,4400454400,20700,20700,20700,20700,0
|
|
20230719,183200,4400454400,20700,20700,20700,20700,0
|
|
20230719,183100,4400454400,20700,20700,20700,20700,0
|
|
20230719,183000,4400454400,20700,20700,20700,20700,0
|
|
20230719,182900,4400454400,20700,20700,20700,20700,0
|
|
20230719,182800,4400454400,20700,20700,20700,20700,0
|
|
20230719,182700,4400454400,20700,20700,20700,20700,0
|
|
20230719,182600,4400454400,20700,20700,20700,20700,0
|
|
20230719,182500,4400454400,20700,20700,20700,20700,0
|
|
20230719,182400,4400454400,20700,20700,20700,20700,0
|
|
20230719,182300,4400454400,20700,20700,20700,20700,0
|
|
20230719,182200,4400454400,20700,20700,20700,20700,0
|
|
20230719,182100,4400454400,20700,20700,20700,20700,2532
|
|
20230719,182000,4400454400,20700,20700,20700,20700,0
|
|
20230719,181900,4400454400,20700,20700,20700,20700,0
|
|
20230719,181800,4400454400,20700,20700,20700,20700,0
|
|
20230719,181700,4400454400,20700,20700,20700,20700,0
|
|
20230719,181600,4400454400,20700,20700,20700,20700,0
|
|
20230719,181500,4400454400,20700,20700,20700,20700,0
|
|
20230719,181400,4400454400,20700,20700,20700,20700,0
|
|
20230719,181300,4400454400,20700,20700,20700,20700,0
|
|
20230719,181200,4400454400,20700,20700,20700,20700,0
|
|
20230719,181100,4400454400,20700,20700,20700,20700,0
|
|
20230719,181000,4400454400,20700,20700,20700,20700,0
|
|
20230719,180900,4400454400,20700,20700,20700,20700,0
|
|
20230719,180800,4400454400,20700,20700,20700,20700,0
|
|
20230719,180700,4400454400,20700,20700,20700,20700,0
|
|
20230719,180600,4400454400,20700,20700,20700,20700,0
|
|
20230719,180500,4400454400,20700,20700,20700,20700,0
|
|
20230719,180400,4400454400,20700,20700,20700,20700,0
|
|
20230719,180300,4400454400,20700,20700,20700,20700,0
|
|
20230719,180200,4400454400,20700,20700,20700,20700,0
|
|
20230719,180100,4400454400,20700,20700,20700,20700,0
|
|
20230719,180000,4400454400,20700,20700,20700,20700,0
|
|
20230719,175900,4400454400,20700,20700,20700,20700,0
|
|
20230719,175800,4400454400,20700,20700,20700,20700,0
|
|
20230719,175700,4400454400,20700,20700,20700,20700,0
|
|
20230719,175600,4400454400,20700,20700,20700,20700,0
|
|
20230719,175500,4400454400,20700,20700,20700,20700,0
|
|
20230719,175400,4400454400,20700,20700,20700,20700,0
|
|
20230719,175300,4400454400,20700,20700,20700,20700,0
|
|
20230719,175200,4400454400,20700,20700,20700,20700,0
|
|
20230719,175100,4400454400,20700,20700,20700,20700,2532
|
|
20230719,175000,4400454400,20700,20700,20700,20700,0
|
|
20230719,174900,4400454400,20700,20700,20700,20700,0
|
|
20230719,174800,4400454400,20700,20700,20700,20700,0
|
|
20230719,174700,4400454400,20700,20700,20700,20700,0
|
|
20230719,174600,4400454400,20700,20700,20700,20700,0
|
|
20230719,174500,4400454400,20700,20700,20700,20700,0
|
|
20230719,174400,4400454400,20700,20700,20700,20700,0
|
|
20230719,174300,4400454400,20700,20700,20700,20700,0
|
|
20230719,174200,4400454400,20700,20700,20700,20700,0
|
|
20230719,174100,4400454400,20700,20700,20700,20700,0
|
|
20230719,174000,4400454400,20700,20700,20700,20700,0
|
|
20230719,173900,4400454400,20700,20700,20700,20700,0
|
|
20230719,173800,4400454400,20700,20700,20700,20700,0
|
|
20230719,173700,4400454400,20700,20700,20700,20700,0
|
|
20230719,173600,4400454400,20700,20700,20700,20700,0
|
|
20230719,173500,4400454400,20700,20700,20700,20700,0
|
|
20230719,173400,4400454400,20700,20700,20700,20700,0
|
|
20230719,173300,4400454400,20700,20700,20700,20700,0
|
|
20230719,173200,4400454400,20700,20700,20700,20700,0
|
|
20230719,173100,4400454400,20700,20700,20700,20700,0
|
|
20230719,173000,4400454400,20700,20700,20700,20700,0
|
|
20230719,172900,4400454400,20700,20700,20700,20700,0
|
|
20230719,172800,4400454400,20700,20700,20700,20700,0
|
|
20230719,172700,4400454400,20700,20700,20700,20700,0
|
|
20230719,172600,4400454400,20700,20700,20700,20700,0
|
|
20230719,172500,4400454400,20700,20700,20700,20700,0
|
|
20230719,172400,4400454400,20700,20700,20700,20700,0
|
|
20230719,172300,4400454400,20700,20700,20700,20700,0
|
|
20230719,172200,4400454400,20700,20700,20700,20700,0
|
|
20230719,172100,4400454400,20700,20700,20700,20700,2532
|
|
20230719,172000,4400454400,20700,20700,20700,20700,0
|
|
20230719,171900,4400454400,20700,20700,20700,20700,0
|
|
20230719,171800,4400454400,20700,20700,20700,20700,0
|
|
20230719,171700,4400454400,20700,20700,20700,20700,0
|
|
20230719,171600,4400454400,20700,20700,20700,20700,0
|
|
20230719,171500,4400454400,20700,20700,20700,20700,0
|
|
20230719,171400,4400454400,20700,20700,20700,20700,0
|
|
20230719,171300,4400454400,20700,20700,20700,20700,0
|
|
20230719,171200,4400454400,20700,20700,20700,20700,0
|
|
20230719,171100,4400454400,20700,20700,20700,20700,0
|
|
20230719,171000,4400454400,20700,20700,20700,20700,0
|
|
20230719,170900,4400454400,20700,20700,20700,20700,0
|
|
20230719,170800,4400454400,20700,20700,20700,20700,0
|
|
20230719,170700,4400454400,20700,20700,20700,20700,0
|
|
20230719,170600,4400454400,20700,20700,20700,20700,0
|
|
20230719,170500,4400454400,20700,20700,20700,20700,0
|
|
20230719,170400,4400454400,20700,20700,20700,20700,0
|
|
20230719,170300,4400454400,20700,20700,20700,20700,0
|
|
20230719,170200,4400454400,20700,20700,20700,20700,0
|
|
20230719,170100,4400454400,20700,20700,20700,20700,0
|
|
20230719,170000,4400454400,20700,20700,20700,20700,0
|
|
20230719,165900,4400454400,20700,20700,20700,20700,0
|
|
20230719,165800,4400454400,20700,20700,20700,20700,0
|
|
20230719,165700,4400454400,20700,20700,20700,20700,0
|
|
20230719,165600,4400454400,20700,20700,20700,20700,0
|
|
20230719,165500,4400454400,20700,20700,20700,20700,0
|
|
20230719,165400,4400454400,20700,20700,20700,20700,0
|
|
20230719,165300,4400454400,20700,20700,20700,20700,0
|
|
20230719,165200,4400454400,20700,20700,20700,20700,0
|
|
20230719,165100,4400454400,20700,20700,20700,20700,2532
|
|
20230719,165000,4400454400,20700,20700,20700,20700,0
|
|
20230719,164900,4400454400,20700,20700,20700,20700,0
|
|
20230719,164800,4400454400,20700,20700,20700,20700,0
|
|
20230719,164700,4400454400,20700,20700,20700,20700,0
|
|
20230719,164600,4400454400,20700,20700,20700,20700,0
|
|
20230719,164500,4400454400,20700,20700,20700,20700,0
|
|
20230719,164400,4400454400,20700,20700,20700,20700,0
|
|
20230719,164300,4400454400,20700,20700,20700,20700,0
|
|
20230719,164200,4400454400,20700,20700,20700,20700,0
|
|
20230719,164100,4400454400,20700,20700,20700,20700,0
|
|
20230719,164000,4400454400,20700,20700,20700,20700,0
|
|
20230719,163900,4400454400,20700,20700,20700,20700,0
|
|
20230719,163800,4400454400,20700,20700,20700,20700,0
|
|
20230719,163700,4400454400,20700,20700,20700,20700,0
|
|
20230719,163600,4400454400,20700,20700,20700,20700,0
|
|
20230719,163500,4400454400,20700,20700,20700,20700,0
|
|
20230719,163400,4400454400,20700,20700,20700,20700,0
|
|
20230719,163300,4400454400,20700,20700,20700,20700,0
|
|
20230719,163200,4400454400,20700,20700,20700,20700,0
|
|
20230719,163100,4400454400,20700,20700,20700,20700,0
|
|
20230719,163000,4400454400,20700,20700,20700,20700,0
|
|
20230719,162900,4400454400,20700,20700,20700,20700,0
|
|
20230719,162800,4400454400,20700,20700,20700,20700,0
|
|
20230719,162700,4400454400,20700,20700,20700,20700,0
|
|
20230719,162600,4400454400,20700,20700,20700,20700,0
|
|
20230719,162500,4400454400,20700,20700,20700,20700,0
|
|
20230719,162400,4400454400,20700,20700,20700,20700,0
|
|
20230719,162300,4400454400,20700,20700,20700,20700,0
|
|
20230719,162200,4400454400,20700,20700,20700,20700,0
|
|
20230719,162100,4400454400,20700,20700,20700,20700,2532
|
|
20230719,162000,4400454400,20700,20700,20700,20700,0
|
|
20230719,161900,4400454400,20700,20700,20700,20700,0
|
|
20230719,161800,4400454400,20700,20700,20700,20700,0
|
|
20230719,161700,4400454400,20700,20700,20700,20700,0
|
|
20230719,161600,4400454400,20700,20700,20700,20700,0
|
|
20230719,161500,4400454400,20700,20700,20700,20700,0
|
|
20230719,161400,4400454400,20700,20700,20700,20700,0
|
|
20230719,161300,4400454400,20700,20700,20700,20700,0
|
|
20230719,161200,4400454400,20700,20700,20700,20700,0
|
|
20230719,161100,4400454400,20700,20700,20700,20700,0
|
|
20230719,161000,4400454400,20700,20700,20700,20700,0
|
|
20230719,160900,4400454400,20700,20700,20700,20700,0
|
|
20230719,160800,4400454400,20700,20700,20700,20700,0
|
|
20230719,160700,4400454400,20700,20700,20700,20700,0
|
|
20230719,160600,4400454400,20700,20700,20700,20700,0
|
|
20230719,160500,4400454400,20700,20700,20700,20700,0
|
|
20230719,160400,4400454400,20700,20700,20700,20700,0
|
|
20230719,160300,4400454400,20700,20700,20700,20700,0
|
|
20230719,160200,4400454400,20700,20700,20700,20700,0
|
|
20230719,160100,4400454400,20700,20700,20700,20700,0
|
|
20230719,160000,4400454400,20700,20700,20700,20700,0
|
|
20230719,155900,4400454400,20700,20700,20700,20700,0
|
|
20230719,155800,4400454400,20700,20700,20700,20700,0
|
|
20230719,155700,4400454400,20700,20700,20700,20700,0
|
|
20230719,155600,4400454400,20700,20700,20700,20700,0
|
|
20230719,155500,4400454400,20700,20700,20700,20700,0
|
|
20230719,155400,4400454400,20700,20700,20700,20700,0
|
|
20230719,155300,4400454400,20700,20700,20700,20700,0
|
|
20230719,155200,4400454400,20700,20700,20700,20700,0
|
|
20230719,155100,4400454400,20700,20700,20700,20700,2532
|
|
20230719,155000,4400454400,20700,20700,20700,20700,0
|
|
20230719,154900,4400454400,20700,20700,20700,20700,0
|
|
20230719,154800,4400454400,20700,20700,20700,20700,0
|
|
20230719,154700,4400454400,20700,20700,20700,20700,0
|
|
20230719,154600,4400454400,20700,20700,20700,20700,0
|
|
20230719,154500,4400454400,20700,20700,20700,20700,0
|
|
20230719,154400,4400454400,20700,20700,20700,20700,0
|
|
20230719,154300,4400454400,20700,20700,20700,20700,0
|
|
20230719,154200,4400454400,20700,20700,20700,20700,0
|
|
20230719,154100,4400454400,20700,20700,20700,20700,0
|
|
20230719,154000,4400454400,20700,20700,20700,20700,0
|
|
20230719,153900,4400454400,20700,20700,20700,20700,0
|
|
20230719,153800,4400454400,20700,20700,20700,20700,0
|
|
20230719,153700,4400454400,20700,20700,20700,20700,0
|
|
20230719,153600,4400454400,20700,20700,20700,20700,0
|
|
20230719,153500,4400454400,20700,20700,20700,20700,0
|
|
20230719,153400,4400454400,20700,20700,20700,20700,0
|
|
20230719,153300,4400454400,20700,20700,20700,20700,0
|
|
20230719,153200,4400454400,20700,20700,20700,20700,0
|
|
20230719,153100,4400454400,20700,20700,20700,20700,0
|
|
20230719,153000,4400454400,20700,20700,20700,20700,2532
|
|
20230719,152900,4348042000,20850,20850,20850,20850,0
|
|
20230719,152800,4348042000,20850,20850,20850,20850,0
|
|
20230719,152700,4348042000,20850,20850,20850,20850,0
|
|
20230719,152600,4348042000,20850,20850,20850,20850,0
|
|
20230719,152500,4348042000,20850,20850,20850,20850,0
|
|
20230719,152400,4348042000,20850,20850,20850,20850,0
|
|
20230719,152300,4348042000,20850,20850,20850,20850,0
|
|
20230719,152200,4348042000,20850,20850,20850,20850,0
|
|
20230719,152100,4348042000,20850,20850,20850,20850,0
|
|
20230719,152000,4348042000,20850,20850,20850,20850,0
|
|
20230719,151900,4348042000,20850,20800,20850,20750,207
|
|
20230719,151800,4343736650,20800,20800,20800,20750,40
|
|
20230719,151700,4342905250,20800,20750,20800,20750,84
|
|
20230719,151600,4341162200,20750,20750,20750,20700,242
|
|
20230719,151500,4336143000,20850,20800,20850,20800,153
|
|
20230719,151400,4332956850,20850,20800,20850,20800,16
|
|
20230719,151300,4332623900,20800,20750,20800,20750,792
|
|
20230719,151200,4316178100,20750,20700,20750,20700,831
|
|
20230719,151100,4298943050,20750,20700,20750,20650,484
|
|
20230719,151000,4288938900,20700,20700,20700,20700,217
|
|
20230719,150900,4284447000,20750,20700,20750,20700,473
|
|
20230719,150800,4274654250,20700,20700,20700,20700,266
|
|
20230719,150700,4269148050,20700,20800,20800,20700,291
|
|
20230719,150600,4263123650,20800,20750,20800,20750,55
|
|
20230719,150500,4261982350,20750,20750,20750,20750,505
|
|
20230719,150400,4251503600,20700,20750,20750,20700,10400
|
|
20230719,150300,4036157100,20750,20750,20750,20750,414
|
|
20230719,150200,4027566600,20750,20800,20800,20750,305
|
|
20230719,150100,4021227600,20800,20750,20800,20750,52
|
|
20230719,150000,4020148500,20800,20800,20850,20800,63
|
|
20230719,145900,4018838050,20800,20850,20850,20800,309
|
|
20230719,145800,4012399400,20850,20850,20850,20850,10
|
|
20230719,145700,4012190900,20750,20750,20750,20750,400
|
|
20230719,145600,4003890900,20750,20750,20750,20750,1
|
|
20230719,145500,4003870150,20750,20800,20800,20750,301
|
|
20230719,145400,3997613350,20850,20850,20850,20850,1
|
|
20230719,145300,3997592500,20850,20850,20850,20850,886
|
|
20230719,145200,3979119400,20900,20850,20900,20850,141
|
|
20230719,145100,3976179500,20850,20900,20900,20850,23
|
|
20230719,145000,3975699900,20800,20850,20900,20800,181
|
|
20230719,144900,3971928550,20850,20850,20850,20850,0
|
|
20230719,144800,3971928550,20850,20850,20900,20850,111
|
|
20230719,144700,3969614150,20850,20800,20850,20800,172
|
|
20230719,144600,3966035350,20850,20850,20850,20850,0
|
|
20230719,144500,3966035350,20850,20850,20850,20850,0
|
|
20230719,144400,3966035350,20850,20850,20850,20850,4
|
|
20230719,144300,3965951950,20900,20900,20900,20900,6
|
|
20230719,144200,3965826550,20900,20900,20900,20900,4
|
|
20230719,144100,3965742950,20850,20850,20850,20850,473
|
|
20230719,144000,3955880900,20900,20800,20900,20800,906
|
|
20230719,143900,3937009550,20800,20750,20800,20750,148
|
|
20230719,143800,3933931200,20800,20800,20800,20800,0
|
|
20230719,143700,3933931200,20800,20800,20800,20800,656
|
|
20230719,143600,3920286400,20800,20850,20850,20800,472
|
|
20230719,143500,3910468600,20850,20800,20850,20800,829
|
|
20230719,143400,3893225350,20850,20850,20850,20850,21
|
|
20230719,143300,3892787500,20850,20850,20850,20850,0
|
|
20230719,143200,3892787500,20850,20800,20850,20800,34
|
|
20230719,143100,3892080250,20800,20800,20800,20800,0
|
|
20230719,143000,3892080250,20800,20800,20800,20800,12
|
|
20230719,142900,3891830650,20750,20800,20800,20750,48
|
|
20230719,142800,3890834250,20800,20800,20800,20800,0
|
|
20230719,142700,3890834250,20800,20750,20800,20750,126
|
|
20230719,142600,3888218450,20750,20750,20800,20750,1014
|
|
20230719,142500,3867141650,20750,20750,20750,20750,363
|
|
20230719,142400,3859609400,20750,20750,20750,20750,0
|
|
20230719,142300,3859609400,20750,20750,20750,20750,252
|
|
20230719,142200,3854380400,20750,20750,20750,20750,20
|
|
20230719,142100,3853965400,20750,20750,20750,20750,5
|
|
20230719,142000,3853861650,20750,20750,20750,20750,29
|
|
20230719,141900,3853259900,20800,20750,20800,20750,1410
|
|
20230719,141800,3823999850,20750,20800,20800,20750,160
|
|
20230719,141700,3820679350,20750,20750,20800,20750,546
|
|
20230719,141600,3809347450,20800,20800,20800,20800,0
|
|
20230719,141500,3809347450,20800,20800,20800,20800,835
|
|
20230719,141400,3791979450,20850,20800,20900,20800,31
|
|
20230719,141300,3791333500,20850,20850,20850,20850,173
|
|
20230719,141200,3787726450,20850,20850,20850,20850,0
|
|
20230719,141100,3787726450,20850,20850,20850,20850,18
|
|
20230719,141000,3787351150,20800,20800,20800,20800,0
|
|
20230719,140900,3787351150,20800,20800,20800,20800,173
|
|
20230719,140800,3783752750,20800,20800,20800,20800,10
|
|
20230719,140700,3783544750,20750,20750,20750,20750,414
|
|
20230719,140600,3774954250,20800,20750,20800,20750,206
|
|
20230719,140500,3770679400,20750,20750,20750,20750,0
|
|
20230719,140400,3770679400,20750,20800,20800,20750,72
|
|
20230719,140300,3769184050,20750,20750,20750,20700,544
|
|
20230719,140200,3757897350,20750,20750,20750,20750,20
|
|
20230719,140100,3757482350,20750,20750,20750,20750,18
|
|
20230719,140000,3757108850,20750,20750,20750,20750,539
|
|
20230719,135900,3745924600,20750,20800,20800,20750,130
|
|
20230719,135800,3743222000,20800,20800,20800,20750,692
|
|
20230719,135700,3728853800,20800,20800,20800,20800,7
|
|
20230719,135600,3728708200,20750,20750,20750,20750,25
|
|
20230719,135500,3728189450,20750,20750,20750,20750,0
|
|
20230719,135400,3728189450,20750,20750,20750,20750,1
|
|
20230719,135300,3728168700,20750,20750,20800,20750,96
|
|
20230719,135200,3726176650,20750,20700,20750,20700,116
|
|
20230719,135100,3723775350,20750,20700,20750,20700,15
|
|
20230719,135000,3723464700,20800,20800,20800,20800,6
|
|
20230719,134900,3723339900,20800,20750,20800,20750,32
|
|
20230719,134800,3722674800,20800,20750,20800,20750,291
|
|
20230719,134700,3716625600,20800,20750,20800,20750,70
|
|
20230719,134600,3715172600,20750,20750,20750,20750,500
|
|
20230719,134500,3704797600,20700,20700,20700,20700,162
|
|
20230719,134400,3701444200,20750,20750,20800,20750,280
|
|
20230719,134300,3695634150,20750,20750,20750,20750,300
|
|
20230719,134200,3689409150,20750,20750,20750,20750,124
|
|
20230719,134100,3686836150,20750,20750,20750,20750,70
|
|
20230719,134000,3685383650,20750,20750,20750,20750,12
|
|
20230719,133900,3685134650,20750,20750,20750,20750,100
|
|
20230719,133800,3683059650,20750,20800,20800,20750,4760
|
|
20230719,133700,3584288000,20800,20800,20800,20800,31
|
|
20230719,133600,3583643200,20800,20800,20800,20800,69
|
|
20230719,133500,3582208000,20800,20850,20850,20800,105
|
|
20230719,133400,3580023750,20850,20850,20850,20850,5
|
|
20230719,133300,3579919500,20850,20800,20850,20800,1007
|
|
20230719,133200,3558973850,20750,20800,20800,20750,133
|
|
20230719,133100,3556213950,20800,20800,20800,20800,6
|
|
20230719,133000,3556089150,20800,20750,20800,20750,111
|
|
20230719,132900,3553780850,20750,20750,20750,20750,0
|
|
20230719,132800,3553780850,20750,20800,20800,20750,40
|
|
20230719,132700,3552950000,20800,20800,20800,20800,1
|
|
20230719,132600,3552929200,20800,20800,20800,20800,20
|
|
20230719,132500,3552513200,20800,20750,20800,20750,43
|
|
20230719,132400,3551619450,20750,20800,20800,20750,75
|
|
20230719,132300,3550062950,20800,20800,20800,20800,1
|
|
20230719,132200,3550042150,20800,20800,20800,20800,347
|
|
20230719,132100,3542824550,20850,20850,20850,20850,0
|
|
20230719,132000,3542824550,20850,20850,20850,20850,9
|
|
20230719,131900,3542636900,20850,20750,20850,20750,1089
|
|
20230719,131800,3520024750,20800,20800,20800,20800,260
|
|
20230719,131700,3514616750,20800,20800,20800,20800,0
|
|
20230719,131600,3514616750,20800,20850,20850,20800,21
|
|
20230719,131500,3514179900,20800,20800,20850,20750,281
|
|
20230719,131400,3508337700,20800,20800,20800,20800,61
|
|
20230719,131300,3507068900,20800,20750,20800,20750,22
|
|
20230719,131200,3506611800,20750,20750,20750,20750,101
|
|
20230719,131100,3504516050,20750,20750,20750,20750,45
|
|
20230719,131000,3503582300,20750,20750,20750,20750,20
|
|
20230719,130900,3503167300,20750,20750,20750,20750,430
|
|
20230719,130800,3494244800,20850,20750,20850,20750,21
|
|
20230719,130700,3493808950,20750,20750,20850,20750,46
|
|
20230719,130600,3492854250,20750,20800,20800,20750,109
|
|
20230719,130500,3490592200,20800,20850,20850,20800,551
|
|
20230719,130400,3479128850,20750,20750,20750,20750,748
|
|
20230719,130300,3463607850,20750,20950,20950,20750,953
|
|
20230719,130200,3443827000,20750,20750,20750,20750,700
|
|
20230719,130100,3429302000,20800,20850,20950,20800,550
|
|
20230719,130000,3417820500,20800,20800,20800,20800,221
|
|
20230719,125900,3413223700,20800,20800,20850,20800,535
|
|
20230719,125800,3402093200,20800,20800,20800,20800,0
|
|
20230719,125700,3402093200,20800,20800,20800,20800,475
|
|
20230719,125600,3392213200,20800,20800,20800,20800,1894
|
|
20230719,125500,3352818000,20800,20800,20800,20800,50
|
|
20230719,125400,3351778000,20800,20800,20800,20800,265
|
|
20230719,125300,3346266000,20850,20850,20850,20800,102
|
|
20230719,125200,3344140750,20850,20850,20850,20850,150
|
|
20230719,125100,3341013250,20850,20850,20850,20850,0
|
|
20230719,125000,3341013250,20850,20850,20850,20850,5
|
|
20230719,124900,3340909000,20850,20800,20850,20800,1218
|
|
20230719,124800,3315574500,20800,20800,20800,20800,1130
|
|
20230719,124700,3292070500,20850,20850,20850,20850,5
|
|
20230719,124600,3291966250,20800,20850,20850,20800,62
|
|
20230719,124500,3290673900,20850,20850,20850,20850,70
|
|
20230719,124400,3289214400,20850,20850,20850,20850,465
|
|
20230719,124300,3279519150,20900,20900,20900,20900,0
|
|
20230719,124200,3279519150,20900,20850,20900,20850,4
|
|
20230719,124100,3279435700,20850,20850,20850,20850,0
|
|
20230719,124000,3279435700,20850,20850,20850,20850,329
|
|
20230719,123900,3272576050,20850,20950,20950,20850,202
|
|
20230719,123800,3268364150,20850,20900,20950,20850,61
|
|
20230719,123700,3267087500,20900,20900,20900,20900,301
|
|
20230719,123600,3260796600,20850,20900,20900,20850,150
|
|
20230719,123500,3257669050,20900,20900,20900,20900,0
|
|
20230719,123400,3257669050,20900,20900,20900,20900,0
|
|
20230719,123300,3257669050,20900,20850,20950,20850,102
|
|
20230719,123200,3255542200,20850,20950,20950,20850,255
|
|
20230719,123100,3250214450,20950,20950,20950,20950,0
|
|
20230719,123000,3250214450,20950,20950,20950,20950,1
|
|
20230719,122900,3250193500,20850,20850,20850,20850,0
|
|
20230719,122800,3250193500,20850,20900,20950,20850,351
|
|
20230719,122700,3242862550,20900,20900,20900,20900,0
|
|
20230719,122600,3242862550,20900,20850,20900,20800,450
|
|
20230719,122500,3233480700,20850,20900,20900,20850,1540
|
|
20230719,122400,3201367150,20950,20850,20950,20850,2
|
|
20230719,122300,3201325350,20950,20950,20950,20950,0
|
|
20230719,122200,3201325350,20950,20950,20950,20950,100
|
|
20230719,122100,3199230350,20950,20950,20950,20950,5
|
|
20230719,122000,3199125600,20950,20900,20950,20900,13
|
|
20230719,121900,3198853750,20900,20900,20900,20900,41
|
|
20230719,121800,3197996850,20900,20900,20900,20900,12
|
|
20230719,121700,3197746050,20900,20850,20900,20850,295
|
|
20230719,121600,3191595200,20850,20850,20850,20850,4
|
|
20230719,121500,3191511800,20850,20850,20850,20850,23
|
|
20230719,121400,3191032250,20850,20850,20850,20850,280
|
|
20230719,121300,3185194250,20850,20900,20900,20850,101
|
|
20230719,121200,3183088350,20900,20900,20900,20850,140
|
|
20230719,121100,3180162950,20900,20900,20900,20900,30
|
|
20230719,121000,3179535950,20900,20850,20900,20850,529
|
|
20230719,120900,3168506200,20850,20850,20850,20850,7
|
|
20230719,120800,3168360250,20850,20850,20850,20850,1
|
|
20230719,120700,3168339400,20850,20850,20850,20850,61
|
|
20230719,120600,3167067550,20800,20800,20800,20800,32
|
|
20230719,120500,3166401950,20800,20800,20800,20800,50
|
|
20230719,120400,3165361950,20850,20800,20850,20800,110
|
|
20230719,120300,3163069450,20800,20850,20850,20800,17
|
|
20230719,120200,3162715200,20850,20850,20850,20800,64
|
|
20230719,120100,3161380850,20850,20850,20850,20850,74
|
|
20230719,120000,3159837950,20850,20850,20850,20850,36
|
|
20230719,115900,3159087350,20850,20850,20850,20850,2
|
|
20230719,115800,3159045650,20850,20850,20850,20850,1
|
|
20230719,115700,3159024800,20850,20850,20850,20850,0
|
|
20230719,115600,3159024800,20850,20850,20850,20850,26
|
|
20230719,115500,3158482700,20850,20850,20850,20800,71
|
|
20230719,115400,3157003550,20850,20850,20850,20850,1
|
|
20230719,115300,3156982700,20800,20800,20800,20800,70
|
|
20230719,115200,3155526700,20800,20800,20800,20800,0
|
|
20230719,115100,3155526700,20800,20800,20850,20800,654
|
|
20230719,115000,3141916750,20800,20800,20800,20800,68
|
|
20230719,114900,3140502350,20800,20850,20850,20800,212
|
|
20230719,114800,3136092600,20900,20850,20900,20850,325
|
|
20230719,114700,3129316200,20850,20850,20850,20850,232
|
|
20230719,114600,3124479000,20900,20850,20900,20800,238
|
|
20230719,114500,3119511800,20800,20850,20850,20800,71
|
|
20230719,114400,3118034800,20850,20900,20900,20850,251
|
|
20230719,114300,3112801300,20950,20950,20950,20950,0
|
|
20230719,114200,3112801300,20950,20850,20950,20850,139
|
|
20230719,114100,3109903050,20800,20900,20900,20800,2022
|
|
20230719,114000,3067755450,21000,21000,21000,21000,0
|
|
20230719,113900,3067755450,21000,21000,21000,21000,0
|
|
20230719,113800,3067755450,21000,21000,21000,21000,1
|
|
20230719,113700,3067734450,20950,20900,20950,20900,55
|
|
20230719,113600,3066582450,20900,20900,21000,20900,586
|
|
20230719,113500,3054334950,20900,20900,20900,20900,250
|
|
20230719,113400,3049109950,20900,20900,20900,20900,47
|
|
20230719,113300,3048127650,20900,20900,20900,20900,35
|
|
20230719,113200,3047396150,20900,20900,20900,20900,3
|
|
20230719,113100,3047333450,20900,20900,20900,20900,50
|
|
20230719,113000,3046288450,20900,20900,20900,20900,2
|
|
20230719,112900,3046246650,20850,20900,20900,20850,327
|
|
20230719,112800,3039426200,20850,20900,20900,20850,5
|
|
20230719,112700,3039321750,20900,20850,20900,20850,53
|
|
20230719,112600,3038216550,20900,20900,20900,20900,100
|
|
20230719,112500,3036126550,20900,20900,20900,20900,6
|
|
20230719,112400,3036001150,20900,20900,20900,20900,15
|
|
20230719,112300,3035687650,20850,20850,20850,20850,1
|
|
20230719,112200,3035666800,20850,20850,20850,20850,303
|
|
20230719,112100,3029349250,20850,20850,20850,20850,292
|
|
20230719,112000,3023261050,20900,20900,20900,20900,0
|
|
20230719,111900,3023261050,20900,20850,20900,20850,117
|
|
20230719,111800,3020821350,20850,20850,20900,20800,932
|
|
20230719,111700,3001413300,20850,20900,20900,20850,160
|
|
20230719,111600,2998077250,20850,20900,20900,20850,216
|
|
20230719,111500,2993573550,20850,20850,20850,20850,25
|
|
20230719,111400,2993052300,20850,20850,20850,20850,419
|
|
20230719,111300,2984316150,20850,20900,20900,20850,6
|
|
20230719,111200,2984191000,20850,20900,20900,20850,126
|
|
20230719,111100,2981563800,20900,20850,20900,20850,20
|
|
20230719,111000,2981146750,20850,20850,20850,20850,197
|
|
20230719,110900,2977039300,20850,20800,20850,20800,86
|
|
20230719,110800,2975250350,20850,20800,20850,20800,527
|
|
20230719,110700,2964287400,20850,20800,20850,20800,148
|
|
20230719,110600,2961204000,20850,20900,20900,20850,973
|
|
20230719,110500,2940916600,20900,20900,20900,20900,612
|
|
20230719,110400,2928125800,21000,20950,21000,20900,67
|
|
20230719,110300,2926722200,20900,21000,21000,20900,26
|
|
20230719,110200,2926178700,20900,21000,21000,20900,33
|
|
20230719,110100,2925487000,20950,20950,20950,20900,576
|
|
20230719,110000,2913419850,20950,20950,20950,20950,0
|
|
20230719,105900,2913419850,20950,20950,20950,20950,74
|
|
20230719,105800,2911869550,20950,20950,20950,20950,20
|
|
20230719,105700,2911450550,20900,20900,20950,20900,177
|
|
20230719,105600,2907745500,20900,20950,20950,20900,129
|
|
20230719,105500,2905049350,20900,20900,20900,20900,317
|
|
20230719,105400,2898424050,20900,20900,20900,20900,55
|
|
20230719,105300,2897274550,20900,21000,21000,20900,1393
|
|
20230719,105200,2868160000,20900,20950,21000,20900,114
|
|
20230719,105100,2865776600,20950,20950,20950,20950,121
|
|
20230719,105000,2863241650,20950,21000,21000,20950,2
|
|
20230719,104900,2863199700,21000,21000,21000,20950,778
|
|
20230719,104800,2846899800,21050,21000,21050,21000,122
|
|
20230719,104700,2844337650,21050,21050,21050,21050,11
|
|
20230719,104600,2844106100,21050,21000,21050,21000,2
|
|
20230719,104500,2844064050,21000,21000,21000,20950,61
|
|
20230719,104400,2842783150,21000,21050,21050,21000,38
|
|
20230719,104300,2841984800,21050,21000,21050,20950,112
|
|
20230719,104200,2839634600,21100,21000,21100,21000,1037
|
|
20230719,104100,2817857500,21000,21100,21100,21000,4
|
|
20230719,104000,2817773200,21100,21050,21100,21050,225
|
|
20230719,103900,2813031700,21050,21050,21050,21050,73
|
|
20230719,103800,2811495050,21000,20950,21050,20950,104
|
|
20230719,103700,2809315800,20950,21000,21050,20950,76
|
|
20230719,103600,2807721050,21000,21000,21050,21000,116
|
|
20230719,103500,2805284350,21000,21000,21000,21000,346
|
|
20230719,103400,2798018350,21000,21000,21000,21000,85
|
|
20230719,103300,2796233350,21000,20900,21000,20900,1423
|
|
20230719,103200,2766492550,20950,20950,20950,20950,274
|
|
20230719,103100,2760752250,20950,20900,20950,20900,1287
|
|
20230719,103000,2733845150,20900,20900,20950,20900,48
|
|
20230719,102900,2732841850,20900,20900,20900,20900,1050
|
|
20230719,102800,2710896850,20900,20900,20900,20850,485
|
|
20230719,102700,2700761350,20900,20850,20900,20850,31
|
|
20230719,102600,2700114450,20800,20850,20850,20800,74
|
|
20230719,102500,2698574750,20800,20800,20800,20800,65
|
|
20230719,102400,2697222750,20800,20800,20800,20750,708
|
|
20230719,102300,2682499250,20800,20850,20850,20800,1974
|
|
20230719,102200,2641424950,20850,20850,20950,20850,1117
|
|
20230719,102100,2618135300,20850,20900,20900,20850,457
|
|
20230719,102000,2608587800,20900,20850,20900,20850,423
|
|
20230719,101900,2599752100,20900,20900,20900,20900,181
|
|
20230719,101800,2595969200,20850,20850,20850,20850,46
|
|
20230719,101700,2595010100,20850,20850,20900,20800,279
|
|
20230719,101600,2589195800,20850,20800,20850,20800,629
|
|
20230719,101500,2576112200,20800,20800,20800,20750,2179
|
|
20230719,101400,2530845100,20800,20850,20900,20800,1889
|
|
20230719,101300,2491505950,20900,20950,20950,20850,2402
|
|
20230719,101200,2441276000,20950,21000,21050,20950,657
|
|
20230719,101100,2427490600,21100,21100,21100,21000,1563
|
|
20230719,101000,2394615600,21150,21050,21150,21050,1913
|
|
20230719,100900,2354198350,21000,21000,21050,21000,383
|
|
20230719,100800,2346155200,21050,21100,21100,21050,263
|
|
20230719,100700,2340618900,21000,21050,21050,21000,103
|
|
20230719,100600,2338450900,21050,21000,21050,21000,95
|
|
20230719,100500,2336455800,21000,20900,21050,20900,946
|
|
20230719,100400,2316569900,20850,21000,21000,20850,1522
|
|
20230719,100300,2284774900,20950,21000,21050,20900,2808
|
|
20230719,100200,2225927900,21050,21050,21050,21000,2482
|
|
20230719,100100,2173701600,21100,21050,21100,21050,819
|
|
20230719,100000,2156425950,21050,21100,21100,21050,1952
|
|
20230719,095900,2115245450,21150,21150,21150,21150,360
|
|
20230719,095800,2107631450,21150,21150,21150,21150,30
|
|
20230719,095700,2106996950,21150,21150,21200,21150,659
|
|
20230719,095600,2093059000,21150,21100,21200,21100,1870
|
|
20230719,095500,2053495850,21100,21100,21150,21050,923
|
|
20230719,095400,2034008350,21150,21050,21150,21050,1473
|
|
20230719,095300,2002979750,21100,21100,21150,21100,884
|
|
20230719,095200,1984326650,21150,21100,21150,21100,752
|
|
20230719,095100,1968447850,21100,21250,21250,21050,2693
|
|
20230719,095000,1911510100,21250,21300,21450,21250,540
|
|
20230719,094900,1900005350,21300,21200,21350,21200,670
|
|
20230719,094800,1885726150,21200,21300,21350,21150,1953
|
|
20230719,094700,1844258950,21250,21400,21450,21250,4679
|
|
20230719,094600,1744313850,21450,21500,21550,21450,1687
|
|
20230719,094500,1708120850,21550,21550,21550,21500,85
|
|
20230719,094400,1706291950,21500,21500,21500,21450,161
|
|
20230719,094300,1702833100,21500,21500,21650,21400,3536
|
|
20230719,094200,1626611300,21450,21450,21550,21350,1881
|
|
20230719,094100,1586281000,21500,21700,21700,21450,7072
|
|
20230719,094000,1433562500,21750,21700,21850,21700,741
|
|
20230719,093900,1417474300,21700,21700,21700,21700,1012
|
|
20230719,093800,1395513900,21700,21700,21700,21650,1450
|
|
20230719,093700,1364048950,21700,21700,21700,21700,54
|
|
20230719,093600,1362877150,21700,21750,21850,21700,1004
|
|
20230719,093500,1341051550,21750,21750,21750,21750,68
|
|
20230719,093400,1339572550,21750,21850,21850,21750,368
|
|
20230719,093300,1331546300,21850,21850,21900,21700,2022
|
|
20230719,093200,1287546000,21850,21950,21950,21750,3439
|
|
20230719,093100,1212472800,21950,21900,22000,21850,1879
|
|
20230719,093000,1171343650,21950,22100,22100,21950,958
|
|
20230719,092900,1150298600,22100,22000,22100,21950,1621
|
|
20230719,092800,1114647100,22000,22000,22050,22000,915
|
|
20230719,092700,1094513600,22000,22000,22150,22000,453
|
|
20230719,092600,1084519250,21950,22050,22200,21950,2008
|
|
20230719,092500,1040378350,22200,22200,22200,22050,93
|
|
20230719,092400,1038326500,22050,22200,22200,22050,1508
|
|
20230719,092300,1005023700,22200,22200,22200,22100,803
|
|
20230719,092200,987250700,22150,22150,22200,22100,1134
|
|
20230719,092100,962133500,22150,22350,22350,22150,1252
|
|
20230719,092000,934299000,22250,22250,22300,22250,1144
|
|
20230719,091900,908814350,22200,22400,22400,22200,1652
|
|
20230719,091800,872023650,22400,22300,22400,22300,1936
|
|
20230719,091700,828740050,22400,22400,22450,22200,3258
|
|
20230719,091600,755788300,22450,22200,22450,22050,4076
|
|
20230719,091500,665117750,22200,22150,22250,22150,1616
|
|
20230719,091400,629291900,22150,22000,22150,21950,2527
|
|
20230719,091300,573586350,22100,22100,22100,22000,426
|
|
20230719,091200,564213850,22000,22050,22150,22000,1250
|
|
20230719,091100,536651900,22050,22150,22200,22000,1425
|
|
20230719,091000,505170950,22200,22250,22300,22200,1064
|
|
20230719,090900,481525350,22250,22450,22450,22250,4209
|
|
20230719,090800,387483100,22450,22300,22550,22300,4369
|
|
20230719,090700,289591550,22300,22300,22350,22200,1558
|
|
20230719,090600,254871800,22350,22100,22350,22050,4586
|
|
20230719,090500,152831150,22050,21900,22050,21800,1732
|
|
20230719,090400,114865850,21950,21950,22050,21850,539
|
|
20230719,090300,103016200,22000,21900,22000,21900,685
|
|
20230719,090200,88007200,22050,22100,22100,21950,330
|
|
20230719,090100,80761050,22000,22100,22150,21950,1456
|
|
20230719,090000,48710600,22150,22150,22200,22050,2200
|