586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184300,1555629600,43350,43350,43350,43350,101
|
|
20230719,184200,1555629600,43350,43350,43350,43350,0
|
|
20230719,184100,1555629600,43350,43350,43350,43350,0
|
|
20230719,184000,1555629600,43350,43350,43350,43350,0
|
|
20230719,183900,1555629600,43350,43350,43350,43350,0
|
|
20230719,183800,1555629600,43350,43350,43350,43350,0
|
|
20230719,183700,1555629600,43350,43350,43350,43350,0
|
|
20230719,183600,1555629600,43350,43350,43350,43350,0
|
|
20230719,183500,1555629600,43350,43350,43350,43350,0
|
|
20230719,183400,1555629600,43350,43350,43350,43350,0
|
|
20230719,183300,1555629600,43350,43350,43350,43350,0
|
|
20230719,183200,1555629600,43350,43350,43350,43350,0
|
|
20230719,183100,1555629600,43350,43350,43350,43350,0
|
|
20230719,183000,1555629600,43350,43350,43350,43350,0
|
|
20230719,182900,1555629600,43350,43350,43350,43350,0
|
|
20230719,182800,1555629600,43350,43350,43350,43350,0
|
|
20230719,182700,1555629600,43350,43350,43350,43350,0
|
|
20230719,182600,1555629600,43350,43350,43350,43350,0
|
|
20230719,182500,1555629600,43350,43350,43350,43350,0
|
|
20230719,182400,1555629600,43350,43350,43350,43350,0
|
|
20230719,182300,1555629600,43350,43350,43350,43350,0
|
|
20230719,182200,1555629600,43350,43350,43350,43350,0
|
|
20230719,182100,1555629600,43350,43350,43350,43350,0
|
|
20230719,182000,1555629600,43350,43350,43350,43350,0
|
|
20230719,181900,1555629600,43350,43350,43350,43350,0
|
|
20230719,181800,1555629600,43350,43350,43350,43350,0
|
|
20230719,181700,1555629600,43350,43350,43350,43350,0
|
|
20230719,181600,1555629600,43350,43350,43350,43350,0
|
|
20230719,181500,1555629600,43350,43350,43350,43350,0
|
|
20230719,181400,1555629600,43350,43350,43350,43350,0
|
|
20230719,181300,1555629600,43350,43350,43350,43350,101
|
|
20230719,181200,1555629600,43350,43350,43350,43350,0
|
|
20230719,181100,1555629600,43350,43350,43350,43350,0
|
|
20230719,181000,1555629600,43350,43350,43350,43350,0
|
|
20230719,180900,1555629600,43350,43350,43350,43350,0
|
|
20230719,180800,1555629600,43350,43350,43350,43350,0
|
|
20230719,180700,1555629600,43350,43350,43350,43350,0
|
|
20230719,180600,1555629600,43350,43350,43350,43350,0
|
|
20230719,180500,1555629600,43350,43350,43350,43350,0
|
|
20230719,180400,1555629600,43350,43350,43350,43350,0
|
|
20230719,180300,1555629600,43350,43350,43350,43350,0
|
|
20230719,180200,1555629600,43350,43350,43350,43350,0
|
|
20230719,180100,1555629600,43350,43350,43350,43350,0
|
|
20230719,180000,1555629600,43350,43350,43350,43350,0
|
|
20230719,175900,1555629600,43350,43350,43350,43350,0
|
|
20230719,175800,1555629600,43350,43350,43350,43350,0
|
|
20230719,175700,1555629600,43350,43350,43350,43350,0
|
|
20230719,175600,1555629600,43350,43350,43350,43350,0
|
|
20230719,175500,1555629600,43350,43350,43350,43350,0
|
|
20230719,175400,1555629600,43350,43350,43350,43350,0
|
|
20230719,175300,1555629600,43350,43350,43350,43350,0
|
|
20230719,175200,1555629600,43350,43350,43350,43350,0
|
|
20230719,175100,1555629600,43350,43350,43350,43350,0
|
|
20230719,175000,1555629600,43350,43350,43350,43350,0
|
|
20230719,174900,1555629600,43350,43350,43350,43350,0
|
|
20230719,174800,1555629600,43350,43350,43350,43350,0
|
|
20230719,174700,1555629600,43350,43350,43350,43350,0
|
|
20230719,174600,1555629600,43350,43350,43350,43350,0
|
|
20230719,174500,1555629600,43350,43350,43350,43350,0
|
|
20230719,174400,1555629600,43350,43350,43350,43350,0
|
|
20230719,174300,1555629600,43350,43350,43350,43350,101
|
|
20230719,174200,1555629600,43350,43350,43350,43350,0
|
|
20230719,174100,1555629600,43350,43350,43350,43350,0
|
|
20230719,174000,1555629600,43350,43350,43350,43350,0
|
|
20230719,173900,1555629600,43350,43350,43350,43350,0
|
|
20230719,173800,1555629600,43350,43350,43350,43350,0
|
|
20230719,173700,1555629600,43350,43350,43350,43350,0
|
|
20230719,173600,1555629600,43350,43350,43350,43350,0
|
|
20230719,173500,1555629600,43350,43350,43350,43350,0
|
|
20230719,173400,1555629600,43350,43350,43350,43350,0
|
|
20230719,173300,1555629600,43350,43350,43350,43350,0
|
|
20230719,173200,1555629600,43350,43350,43350,43350,0
|
|
20230719,173100,1555629600,43350,43350,43350,43350,0
|
|
20230719,173000,1555629600,43350,43350,43350,43350,0
|
|
20230719,172900,1555629600,43350,43350,43350,43350,0
|
|
20230719,172800,1555629600,43350,43350,43350,43350,0
|
|
20230719,172700,1555629600,43350,43350,43350,43350,0
|
|
20230719,172600,1555629600,43350,43350,43350,43350,0
|
|
20230719,172500,1555629600,43350,43350,43350,43350,0
|
|
20230719,172400,1555629600,43350,43350,43350,43350,0
|
|
20230719,172300,1555629600,43350,43350,43350,43350,0
|
|
20230719,172200,1555629600,43350,43350,43350,43350,0
|
|
20230719,172100,1555629600,43350,43350,43350,43350,0
|
|
20230719,172000,1555629600,43350,43350,43350,43350,0
|
|
20230719,171900,1555629600,43350,43350,43350,43350,0
|
|
20230719,171800,1555629600,43350,43350,43350,43350,0
|
|
20230719,171700,1555629600,43350,43350,43350,43350,0
|
|
20230719,171600,1555629600,43350,43350,43350,43350,0
|
|
20230719,171500,1555629600,43350,43350,43350,43350,0
|
|
20230719,171400,1555629600,43350,43350,43350,43350,0
|
|
20230719,171300,1555629600,43350,43350,43350,43350,101
|
|
20230719,171200,1555629600,43350,43350,43350,43350,0
|
|
20230719,171100,1555629600,43350,43350,43350,43350,0
|
|
20230719,171000,1555629600,43350,43350,43350,43350,0
|
|
20230719,170900,1555629600,43350,43350,43350,43350,0
|
|
20230719,170800,1555629600,43350,43350,43350,43350,0
|
|
20230719,170700,1555629600,43350,43350,43350,43350,0
|
|
20230719,170600,1555629600,43350,43350,43350,43350,0
|
|
20230719,170500,1555629600,43350,43350,43350,43350,0
|
|
20230719,170400,1555629600,43350,43350,43350,43350,0
|
|
20230719,170300,1555629600,43350,43350,43350,43350,0
|
|
20230719,170200,1555629600,43350,43350,43350,43350,0
|
|
20230719,170100,1555629600,43350,43350,43350,43350,0
|
|
20230719,170000,1555629600,43350,43350,43350,43350,0
|
|
20230719,165900,1555629600,43350,43350,43350,43350,0
|
|
20230719,165800,1555629600,43350,43350,43350,43350,0
|
|
20230719,165700,1555629600,43350,43350,43350,43350,0
|
|
20230719,165600,1555629600,43350,43350,43350,43350,0
|
|
20230719,165500,1555629600,43350,43350,43350,43350,0
|
|
20230719,165400,1555629600,43350,43350,43350,43350,0
|
|
20230719,165300,1555629600,43350,43350,43350,43350,0
|
|
20230719,165200,1555629600,43350,43350,43350,43350,0
|
|
20230719,165100,1555629600,43350,43350,43350,43350,0
|
|
20230719,165000,1555629600,43350,43350,43350,43350,0
|
|
20230719,164900,1555629600,43350,43350,43350,43350,0
|
|
20230719,164800,1555629600,43350,43350,43350,43350,0
|
|
20230719,164700,1555629600,43350,43350,43350,43350,0
|
|
20230719,164600,1555629600,43350,43350,43350,43350,0
|
|
20230719,164500,1555629600,43350,43350,43350,43350,0
|
|
20230719,164400,1555629600,43350,43350,43350,43350,0
|
|
20230719,164300,1555629600,43350,43350,43350,43350,101
|
|
20230719,164200,1555629600,43350,43350,43350,43350,0
|
|
20230719,164100,1555629600,43350,43350,43350,43350,0
|
|
20230719,164000,1555629600,43350,43350,43350,43350,0
|
|
20230719,163900,1555629600,43350,43350,43350,43350,0
|
|
20230719,163800,1555629600,43350,43350,43350,43350,0
|
|
20230719,163700,1555629600,43350,43350,43350,43350,0
|
|
20230719,163600,1555629600,43350,43350,43350,43350,0
|
|
20230719,163500,1555629600,43350,43350,43350,43350,0
|
|
20230719,163400,1555629600,43350,43350,43350,43350,0
|
|
20230719,163300,1555629600,43350,43350,43350,43350,0
|
|
20230719,163200,1555629600,43350,43350,43350,43350,0
|
|
20230719,163100,1555629600,43350,43350,43350,43350,0
|
|
20230719,163000,1555629600,43350,43350,43350,43350,0
|
|
20230719,162900,1555629600,43350,43350,43350,43350,0
|
|
20230719,162800,1555629600,43350,43350,43350,43350,0
|
|
20230719,162700,1555629600,43350,43350,43350,43350,0
|
|
20230719,162600,1555629600,43350,43350,43350,43350,0
|
|
20230719,162500,1555629600,43350,43350,43350,43350,0
|
|
20230719,162400,1555629600,43350,43350,43350,43350,0
|
|
20230719,162300,1555629600,43350,43350,43350,43350,0
|
|
20230719,162200,1555629600,43350,43350,43350,43350,0
|
|
20230719,162100,1555629600,43350,43350,43350,43350,0
|
|
20230719,162000,1555629600,43350,43350,43350,43350,0
|
|
20230719,161900,1555629600,43350,43350,43350,43350,0
|
|
20230719,161800,1555629600,43350,43350,43350,43350,0
|
|
20230719,161700,1555629600,43350,43350,43350,43350,0
|
|
20230719,161600,1555629600,43350,43350,43350,43350,0
|
|
20230719,161500,1555629600,43350,43350,43350,43350,0
|
|
20230719,161400,1555629600,43350,43350,43350,43350,0
|
|
20230719,161300,1555629600,43350,43350,43350,43350,101
|
|
20230719,161200,1555629600,43350,43350,43350,43350,0
|
|
20230719,161100,1555629600,43350,43350,43350,43350,0
|
|
20230719,161000,1555629600,43350,43350,43350,43350,0
|
|
20230719,160900,1555629600,43350,43350,43350,43350,0
|
|
20230719,160800,1555629600,43350,43350,43350,43350,0
|
|
20230719,160700,1555629600,43350,43350,43350,43350,0
|
|
20230719,160600,1555629600,43350,43350,43350,43350,0
|
|
20230719,160500,1555629600,43350,43350,43350,43350,0
|
|
20230719,160400,1555629600,43350,43350,43350,43350,0
|
|
20230719,160300,1555629600,43350,43350,43350,43350,0
|
|
20230719,160200,1555629600,43350,43350,43350,43350,0
|
|
20230719,160100,1555629600,43350,43350,43350,43350,0
|
|
20230719,160000,1555629600,43350,43350,43350,43350,0
|
|
20230719,155900,1555629600,43350,43350,43350,43350,0
|
|
20230719,155800,1555629600,43350,43350,43350,43350,0
|
|
20230719,155700,1555629600,43350,43350,43350,43350,0
|
|
20230719,155600,1555629600,43350,43350,43350,43350,0
|
|
20230719,155500,1555629600,43350,43350,43350,43350,0
|
|
20230719,155400,1555629600,43350,43350,43350,43350,0
|
|
20230719,155300,1555629600,43350,43350,43350,43350,0
|
|
20230719,155200,1555629600,43350,43350,43350,43350,0
|
|
20230719,155100,1555629600,43350,43350,43350,43350,0
|
|
20230719,155000,1555629600,43350,43350,43350,43350,0
|
|
20230719,154900,1555629600,43350,43350,43350,43350,0
|
|
20230719,154800,1555629600,43350,43350,43350,43350,0
|
|
20230719,154700,1555629600,43350,43350,43350,43350,0
|
|
20230719,154600,1555629600,43350,43350,43350,43350,0
|
|
20230719,154500,1555629600,43350,43350,43350,43350,0
|
|
20230719,154400,1555629600,43350,43350,43350,43350,0
|
|
20230719,154300,1555629600,43350,43350,43350,43350,101
|
|
20230719,154200,1555629600,43350,43350,43350,43350,0
|
|
20230719,154100,1555629600,43350,43350,43350,43350,0
|
|
20230719,154000,1555629600,43350,43350,43350,43350,0
|
|
20230719,153900,1555629600,43350,43350,43350,43350,0
|
|
20230719,153800,1555629600,43350,43350,43350,43350,0
|
|
20230719,153700,1555629600,43350,43350,43350,43350,0
|
|
20230719,153600,1555629600,43350,43350,43350,43350,0
|
|
20230719,153500,1555629600,43350,43350,43350,43350,0
|
|
20230719,153400,1555629600,43350,43350,43350,43350,0
|
|
20230719,153300,1555629600,43350,43350,43350,43350,0
|
|
20230719,153200,1555629600,43350,43350,43350,43350,0
|
|
20230719,153100,1555629600,43350,43350,43350,43350,0
|
|
20230719,153000,1555629600,43350,43350,43350,43350,101
|
|
20230719,152900,1551251250,43350,43350,43350,43350,0
|
|
20230719,152800,1551251250,43350,43350,43350,43350,0
|
|
20230719,152700,1551251250,43350,43350,43350,43350,0
|
|
20230719,152600,1551251250,43350,43350,43350,43350,0
|
|
20230719,152500,1551251250,43350,43350,43350,43350,0
|
|
20230719,152400,1551251250,43350,43350,43350,43350,0
|
|
20230719,152300,1551251250,43350,43350,43350,43350,0
|
|
20230719,152200,1551251250,43350,43350,43350,43350,0
|
|
20230719,152100,1551251250,43350,43350,43350,43350,0
|
|
20230719,152000,1551251250,43350,43350,43350,43350,0
|
|
20230719,151900,1551251250,43350,43350,43350,43350,3
|
|
20230719,151800,1551121200,43350,43350,43350,43250,96
|
|
20230719,151700,1546969000,43400,43300,43400,43300,155
|
|
20230719,151600,1540255500,43300,43350,43350,43300,57
|
|
20230719,151500,1537787050,43400,43400,43400,43350,122
|
|
20230719,151400,1532497450,43400,43400,43400,43350,142
|
|
20230719,151300,1526341500,43400,43400,43400,43350,115
|
|
20230719,151200,1521355200,43400,43400,43400,43350,127
|
|
20230719,151100,1515848450,43450,43400,43450,43400,98
|
|
20230719,151000,1511595000,43450,43450,43450,43400,122
|
|
20230719,150900,1506299350,43450,43400,43450,43350,122
|
|
20230719,150800,1501003550,43450,43450,43450,43400,14
|
|
20230719,150700,1500395300,43450,43300,43450,43300,435
|
|
20230719,150600,1481511200,43350,43300,43400,43250,138
|
|
20230719,150500,1475529200,43350,43300,43350,43250,119
|
|
20230719,150400,1470376200,43300,43350,43350,43300,136
|
|
20230719,150300,1464486050,43300,43400,43400,43300,39
|
|
20230719,150200,1462795400,43400,43300,43400,43300,152
|
|
20230719,150100,1456212050,43350,43350,43350,43300,102
|
|
20230719,150000,1451790750,43350,43300,43350,43250,137
|
|
20230719,145900,1445859250,43350,43250,43400,43250,269
|
|
20230719,145800,1434210000,43300,43250,43300,43250,56
|
|
20230719,145700,1431787100,43250,43250,43300,43250,118
|
|
20230719,145600,1426682750,43300,43300,43300,43250,155
|
|
20230719,145500,1419978400,43300,43300,43350,43250,110
|
|
20230719,145400,1415220250,43350,43300,43350,43250,142
|
|
20230719,145300,1409077550,43250,43250,43300,43250,128
|
|
20230719,145200,1403540450,43350,43300,43350,43250,201
|
|
20230719,145100,1394843750,43250,43300,43300,43250,129
|
|
20230719,145000,1389263750,43250,43300,43300,43250,103
|
|
20230719,144900,1384804700,43350,43350,43350,43300,56
|
|
20230719,144800,1382379500,43300,43350,43350,43300,144
|
|
20230719,144700,1376143050,43300,43350,43400,43300,143
|
|
20230719,144600,1369944050,43350,43350,43400,43350,71
|
|
20230719,144500,1366866100,43350,43400,43400,43350,154
|
|
20230719,144400,1360189550,43400,43400,43450,43350,35
|
|
20230719,144300,1358671050,43400,43400,43400,43350,24
|
|
20230719,144200,1357630000,43400,43450,43450,43350,62
|
|
20230719,144100,1354941150,43450,43450,43450,43400,32
|
|
20230719,144000,1353551650,43450,43400,43450,43350,72
|
|
20230719,143900,1350426750,43350,43300,43350,43300,92
|
|
20230719,143800,1346439850,43350,43350,43350,43300,86
|
|
20230719,143700,1342714700,43300,43350,43350,43300,55
|
|
20230719,143600,1340332100,43350,43350,43350,43300,33
|
|
20230719,143500,1338902900,43350,43350,43350,43300,16
|
|
20230719,143400,1338209950,43350,43350,43350,43300,40
|
|
20230719,143300,1336476700,43350,43350,43350,43300,117
|
|
20230719,143200,1331409900,43350,43350,43400,43300,39
|
|
20230719,143100,1329720800,43400,43350,43400,43300,78
|
|
20230719,143000,1326341400,43350,43350,43350,43300,15
|
|
20230719,142900,1325691750,43300,43350,43400,43300,20
|
|
20230719,142800,1324825000,43350,43350,43400,43300,36
|
|
20230719,142700,1323264700,43350,43400,43400,43350,57
|
|
20230719,142600,1320793250,43400,43400,43400,43350,52
|
|
20230719,142500,1318537900,43400,43350,43400,43350,30
|
|
20230719,142400,1317236600,43400,43350,43400,43300,464
|
|
20230719,142300,1297119350,43350,43300,43350,43250,80
|
|
20230719,142200,1293655750,43250,43250,43300,43250,209
|
|
20230719,142100,1284607750,43300,43300,43300,43250,132
|
|
20230719,142000,1278897400,43300,43250,43300,43250,188
|
|
20230719,141900,1270758900,43300,43300,43300,43250,47
|
|
20230719,141800,1268725350,43350,43300,43350,43300,27
|
|
20230719,141700,1267555000,43300,43350,43350,43300,129
|
|
20230719,141600,1261966650,43300,43350,43350,43300,32
|
|
20230719,141500,1260580800,43350,43350,43350,43300,52
|
|
20230719,141400,1258327450,43350,43300,43350,43300,235
|
|
20230719,141300,1248151600,43250,43350,43350,43250,39
|
|
20230719,141200,1246464500,43350,43300,43350,43250,55
|
|
20230719,141100,1244083200,43300,43250,43350,43250,66
|
|
20230719,141000,1241228400,43300,43350,43350,43250,44
|
|
20230719,140900,1239323750,43300,43250,43300,43250,33
|
|
20230719,140800,1237896250,43300,43300,43300,43250,47
|
|
20230719,140700,1235861200,43250,43300,43300,43250,47
|
|
20230719,140600,1233827600,43250,43250,43300,43250,59
|
|
20230719,140500,1231275800,43250,43300,43300,43250,30
|
|
20230719,140400,1229977400,43300,43250,43300,43250,52
|
|
20230719,140300,1227727250,43300,43250,43300,43250,45
|
|
20230719,140200,1225780550,43250,43300,43300,43250,37
|
|
20230719,140100,1224179550,43300,43300,43350,43250,34
|
|
20230719,140000,1222707200,43350,43300,43350,43300,30
|
|
20230719,135900,1221407950,43300,43300,43300,43250,103
|
|
20230719,135800,1216950750,43300,43300,43300,43250,23
|
|
20230719,135700,1215955650,43300,43250,43300,43250,36
|
|
20230719,135600,1214398500,43350,43250,43350,43250,43
|
|
20230719,135500,1212537550,43250,43350,43350,43250,141
|
|
20230719,135400,1206436000,43300,43350,43350,43300,70
|
|
20230719,135300,1203404650,43400,43350,43400,43350,157
|
|
20230719,135200,1196597750,43250,43250,43350,43250,77
|
|
20230719,135100,1193266800,43300,43250,43350,43250,32
|
|
20230719,135000,1191881600,43300,43300,43350,43250,16
|
|
20230719,134900,1191189200,43300,43300,43350,43250,150
|
|
20230719,134800,1184694350,43300,43350,43350,43300,86
|
|
20230719,134700,1180969300,43350,43250,43350,43250,122
|
|
20230719,134600,1175687600,43300,43300,43300,43250,47
|
|
20230719,134500,1173654050,43300,43250,43300,43250,63
|
|
20230719,134400,1170928650,43250,43300,43300,43250,24
|
|
20230719,134300,1169890250,43250,43250,43300,43250,30
|
|
20230719,134200,1168591850,43300,43300,43300,43250,52
|
|
20230719,134100,1166341950,43300,43300,43300,43250,62
|
|
20230719,134000,1163660000,43300,43300,43300,43250,48
|
|
20230719,133900,1161582300,43300,43300,43300,43250,51
|
|
20230719,133800,1159375950,43300,43300,43300,43250,48
|
|
20230719,133700,1157299700,43300,43300,43350,43250,38
|
|
20230719,133600,1155654450,43300,43250,43300,43250,46
|
|
20230719,133500,1153664200,43300,43300,43300,43250,34
|
|
20230719,133400,1152192950,43300,43300,43300,43300,50
|
|
20230719,133300,1150027950,43350,43350,43350,43300,45
|
|
20230719,133200,1148078550,43350,43350,43350,43350,20
|
|
20230719,133100,1147211550,43350,43300,43350,43300,53
|
|
20230719,133000,1144916100,43300,43350,43350,43300,56
|
|
20230719,132900,1142491050,43350,43250,43350,43250,78
|
|
20230719,132800,1139113450,43300,43300,43300,43250,17
|
|
20230719,132700,1138377950,43250,43350,43350,43250,96
|
|
20230719,132600,1134224900,43350,43250,43350,43250,88
|
|
20230719,132500,1130414400,43300,43300,43300,43250,21
|
|
20230719,132400,1129506000,43300,43300,43300,43250,76
|
|
20230719,132300,1126217550,43300,43300,43300,43250,58
|
|
20230719,132200,1123708100,43300,43250,43300,43250,39
|
|
20230719,132100,1122020400,43250,43250,43300,43250,76
|
|
20230719,132000,1118732350,43250,43300,43300,43250,67
|
|
20230719,131900,1115833850,43250,43250,43300,43250,38
|
|
20230719,131800,1114190100,43300,43350,43350,43250,28
|
|
20230719,131700,1112978250,43300,43400,43400,43300,30
|
|
20230719,131600,1111678650,43400,43350,43450,43250,586
|
|
20230719,131500,1086271950,43350,43200,43350,43200,326
|
|
20230719,131400,1072163500,43250,43200,43250,43100,258
|
|
20230719,131300,1061018550,43100,43150,43200,43100,191
|
|
20230719,131200,1052776050,43150,43100,43150,43050,105
|
|
20230719,131100,1048252750,43100,43100,43100,43050,39
|
|
20230719,131000,1046573500,43100,43100,43100,43050,75
|
|
20230719,130900,1043343250,43100,43150,43150,43100,49
|
|
20230719,130800,1041231050,43200,43100,43200,43100,29
|
|
20230719,130700,1039980050,43150,43200,43200,43100,63
|
|
20230719,130600,1037262900,43150,43150,43200,43100,76
|
|
20230719,130500,1033984700,43250,43200,43250,43150,43
|
|
20230719,130400,1032127250,43150,43150,43200,43150,73
|
|
20230719,130300,1028975600,43250,43100,43250,43100,55
|
|
20230719,130200,1026600300,43100,43150,43200,43100,63
|
|
20230719,130100,1023883000,43150,43150,43200,43150,34
|
|
20230719,130000,1022415500,43200,43200,43250,43200,45
|
|
20230719,125900,1020471450,43200,43150,43200,43150,68
|
|
20230719,125800,1017536450,43150,43200,43200,43100,93
|
|
20230719,125700,1013521050,43200,43150,43200,43050,341
|
|
20230719,125600,998811200,43150,43150,43150,43100,21
|
|
20230719,125500,997905900,43150,43200,43200,43100,69
|
|
20230719,125400,994930600,43200,43000,43200,43000,129
|
|
20230719,125300,989369900,43050,43050,43100,43050,16
|
|
20230719,125200,988680950,43050,43050,43150,43000,45
|
|
20230719,125100,986743450,43050,43100,43150,43050,75
|
|
20230719,125000,983511650,43050,43100,43100,43050,39
|
|
20230719,124900,981831750,43000,43050,43100,43000,379
|
|
20230719,124800,965499350,43050,43100,43100,43000,41
|
|
20230719,124700,963735100,43050,43050,43100,43050,74
|
|
20230719,124600,960548600,43100,43050,43100,43000,35
|
|
20230719,124500,959042350,43050,43000,43100,43000,34
|
|
20230719,124400,957579450,43050,43100,43100,43050,85
|
|
20230719,124300,953919650,43100,42950,43100,42900,285
|
|
20230719,124200,941665750,42900,42900,42950,42900,26
|
|
20230719,124100,940550250,42900,42900,42950,42850,100
|
|
20230719,124000,936257650,42900,42900,42950,42900,46
|
|
20230719,123900,934283700,42950,42950,42950,42900,39
|
|
20230719,123800,932609950,42900,42900,42950,42900,37
|
|
20230719,123700,931022550,42900,42900,42900,42850,85
|
|
20230719,123600,927379600,42900,42900,42900,42850,21
|
|
20230719,123500,926479450,42900,42900,42950,42850,24
|
|
20230719,123400,925450400,42900,42950,42950,42850,76
|
|
20230719,123300,922191400,42950,42900,42950,42900,25
|
|
20230719,123200,921118750,42950,42900,42950,42900,41
|
|
20230719,123100,919359200,42950,42900,42950,42900,55
|
|
20230719,123000,916999200,42900,42950,42950,42850,32
|
|
20230719,122900,915626350,42950,42950,43000,42900,54
|
|
20230719,122800,913308050,42950,42900,42950,42900,77
|
|
20230719,122700,910002150,42900,42950,42950,42850,29
|
|
20230719,122600,908757750,42900,42900,42950,42900,52
|
|
20230719,122500,906526750,42900,42950,42950,42900,41
|
|
20230719,122400,904767550,42950,42950,42950,42900,55
|
|
20230719,122300,902406750,42900,42950,42950,42900,75
|
|
20230719,122200,899189050,42950,42900,43000,42900,33
|
|
20230719,122100,897773000,43000,42900,43000,42900,39
|
|
20230719,122000,896097450,42950,42950,42950,42900,151
|
|
20230719,121900,889613950,42950,42900,42950,42900,86
|
|
20230719,121800,885923500,42950,42950,42950,42900,36
|
|
20230719,121700,884378200,42950,42900,42950,42900,31
|
|
20230719,121600,883048250,42950,42950,42950,42900,75
|
|
20230719,121500,879829600,42950,42950,42950,42900,47
|
|
20230719,121400,877812550,42950,42950,42950,42900,37
|
|
20230719,121300,876224850,42950,42900,42950,42900,37
|
|
20230719,121200,874636900,42950,43000,43000,42900,67
|
|
20230719,121100,871761650,43000,42900,43000,42900,39
|
|
20230719,121000,870086900,42950,43000,43000,42900,143
|
|
20230719,120900,863943000,43000,42900,43000,42900,54
|
|
20230719,120800,861625550,42950,42950,42950,42900,38
|
|
20230719,120700,859994000,42900,42950,42950,42900,47
|
|
20230719,120600,857977450,42900,42900,42900,42900,52
|
|
20230719,120500,855746650,42950,42950,43000,42900,78
|
|
20230719,120400,852397200,43000,42950,43000,42900,64
|
|
20230719,120300,849650250,42950,42950,43000,42900,27
|
|
20230719,120200,848491200,42950,42950,43000,42900,57
|
|
20230719,120100,846044650,42900,42950,42950,42900,43
|
|
20230719,120000,844199800,43000,42950,43000,42950,24
|
|
20230719,115900,843167900,42900,42950,42950,42900,61
|
|
20230719,115800,840550400,42950,42950,43000,42900,37
|
|
20230719,115700,838962500,42950,43000,43000,42900,31
|
|
20230719,115600,837631400,42900,42900,43000,42900,64
|
|
20230719,115500,834885350,42950,42950,43000,42900,37
|
|
20230719,115400,833296450,42950,42950,43000,42900,82
|
|
20230719,115300,829774200,42900,43000,43000,42900,67
|
|
20230719,115200,826899750,42900,43000,43000,42900,49
|
|
20230719,115100,824795200,43000,42950,43000,42900,41
|
|
20230719,115000,823035900,42950,43000,43000,42900,61
|
|
20230719,114900,820417850,43000,42950,43000,42950,38
|
|
20230719,114800,818784700,42900,42950,43000,42900,38
|
|
20230719,114700,817153700,42900,42950,42950,42900,58
|
|
20230719,114600,814664650,43050,43000,43050,42950,73
|
|
20230719,114500,811528000,43000,43000,43000,42950,67
|
|
20230719,114400,808647900,43000,43000,43000,42950,83
|
|
20230719,114300,805082050,43000,43050,43050,42950,30
|
|
20230719,114200,803792500,43050,43000,43050,43000,37
|
|
20230719,114100,802201050,43050,43000,43050,42950,75
|
|
20230719,114000,798975350,43000,43050,43050,42950,44
|
|
20230719,113900,797083800,43100,43100,43100,43000,45
|
|
20230719,113800,795146850,43050,43050,43050,42950,68
|
|
20230719,113700,792220850,43100,43000,43100,42950,139
|
|
20230719,113600,786241950,43050,43100,43100,43000,15
|
|
20230719,113500,785595650,43050,43000,43100,43000,101
|
|
20230719,113400,781249100,43000,43000,43000,42950,65
|
|
20230719,113300,778454900,43050,43050,43100,43000,38
|
|
20230719,113200,776818350,43050,43000,43050,42950,257
|
|
20230719,113100,765766200,43000,43000,43000,42900,32
|
|
20230719,113000,764392200,42950,42950,42950,42900,55
|
|
20230719,112900,762031200,42950,42950,43000,42900,42
|
|
20230719,112800,760228500,43000,42900,43000,42900,110
|
|
20230719,112700,755504300,42950,42900,42950,42900,44
|
|
20230719,112600,753615800,42850,42900,42900,42850,66
|
|
20230719,112500,750787050,42900,42900,42900,42850,37
|
|
20230719,112400,749200850,42900,42850,42900,42850,38
|
|
20230719,112300,747572250,42900,42900,42950,42850,75
|
|
20230719,112200,744354850,42850,42900,42900,42850,61
|
|
20230719,112100,741740350,42900,42900,42900,42850,28
|
|
20230719,112000,740540200,42900,42900,42900,42850,108
|
|
20230719,111900,735908000,42900,42850,42900,42850,88
|
|
20230719,111800,732136200,42850,42850,42900,42850,69
|
|
20230719,111700,729176750,42900,42900,42900,42850,44
|
|
20230719,111600,727290500,42950,42900,42950,42850,54
|
|
20230719,111500,724972800,42850,42900,42950,42850,57
|
|
20230719,111400,722530100,42900,42900,43000,42850,166
|
|
20230719,111300,715402000,42850,42900,42900,42850,49
|
|
20230719,111200,713300750,42900,42850,42900,42850,65
|
|
20230719,111100,710515250,42900,42900,42950,42900,43
|
|
20230719,111000,708670450,42900,42900,42950,42900,128
|
|
20230719,110900,703178850,42900,42900,42900,42850,153
|
|
20230719,110800,696621600,42950,42850,42950,42850,105
|
|
20230719,110700,692115900,42900,42600,42900,42550,856
|
|
20230719,110600,655481550,42600,42600,42600,42550,46
|
|
20230719,110500,653523000,42600,42600,42650,42600,85
|
|
20230719,110400,649901750,42600,42600,42650,42600,40
|
|
20230719,110300,648197400,42650,42550,42650,42550,66
|
|
20230719,110200,645385200,42550,42500,42600,42500,179
|
|
20230719,110100,637768750,42450,42500,42500,42450,194
|
|
20230719,110000,629527450,42500,42500,42550,42450,41
|
|
20230719,105900,627785600,42500,42500,42500,42450,113
|
|
20230719,105800,622984700,42450,42500,42500,42450,40
|
|
20230719,105700,621286150,42500,42500,42500,42450,85
|
|
20230719,105600,617677200,42550,42500,42550,42500,49
|
|
20230719,105500,615594550,42500,42500,42550,42450,334
|
|
20230719,105400,601411400,42500,42550,42600,42500,58
|
|
20230719,105300,598943000,42600,42650,42650,42600,9
|
|
20230719,105200,598559250,42650,42600,42650,42550,46
|
|
20230719,105100,596599300,42600,42650,42650,42550,22
|
|
20230719,105000,595662850,42650,42650,42650,42600,71
|
|
20230719,104900,592637650,42600,42600,42600,42550,60
|
|
20230719,104800,590082300,42600,42700,42700,42550,24
|
|
20230719,104700,589060200,42700,42550,42700,42550,215
|
|
20230719,104600,579896900,42500,42600,42650,42500,21
|
|
20230719,104500,579003150,42600,42600,42600,42500,39
|
|
20230719,104400,577343500,42650,42500,42650,42500,37
|
|
20230719,104300,575769150,42550,42500,42600,42500,48
|
|
20230719,104200,573727250,42550,42600,42600,42550,64
|
|
20230719,104100,571003800,42550,42550,42600,42550,64
|
|
20230719,104000,568278700,42550,42550,42550,42500,55
|
|
20230719,103900,565940850,42550,42600,42600,42500,65
|
|
20230719,103800,563175200,42550,42650,42650,42550,22
|
|
20230719,103700,562238300,42600,42600,42600,42550,27
|
|
20230719,103600,561088150,42600,42600,42650,42550,89
|
|
20230719,103500,557298000,42600,42650,42650,42600,38
|
|
20230719,103400,555678950,42600,42650,42650,42600,134
|
|
20230719,103300,549969500,42600,42600,42650,42600,54
|
|
20230719,103200,547668400,42600,42600,42650,42600,42
|
|
20230719,103100,545879000,42600,42600,42600,42600,93
|
|
20230719,103000,541917200,42550,42600,42600,42500,42
|
|
20230719,102900,540130750,42500,42550,42550,42500,65
|
|
20230719,102800,537366950,42550,42500,42550,42500,505
|
|
20230719,102700,515891500,42450,42500,42500,42450,48
|
|
20230719,102600,513853550,42500,42500,42500,42450,42
|
|
20230719,102500,512069550,42500,42550,42550,42450,135
|
|
20230719,102400,506333250,42600,42500,42600,42450,78
|
|
20230719,102300,503018450,42500,42450,42500,42450,39
|
|
20230719,102200,501362500,42500,42500,42500,42450,74
|
|
20230719,102100,498220100,42500,42500,42500,42500,11
|
|
20230719,102000,497752600,42450,42500,42550,42450,152
|
|
20230719,101900,491293300,42450,42450,42500,42400,91
|
|
20230719,101800,487431950,42450,42450,42450,42400,130
|
|
20230719,101700,481915750,42500,42500,42500,42450,52
|
|
20230719,101600,479707200,42450,42450,42500,42450,41
|
|
20230719,101500,477966550,42450,42500,42500,42450,82
|
|
20230719,101400,474483750,42500,42450,42500,42450,33
|
|
20230719,101300,473082150,42500,42550,42550,42500,45
|
|
20230719,101200,471169400,42550,42550,42550,42500,104
|
|
20230719,101100,466748600,42550,42450,42550,42450,71
|
|
20230719,101000,463731300,42500,42500,42550,42450,28
|
|
20230719,100900,462541950,42500,42500,42550,42450,90
|
|
20230719,100800,458715350,42500,42550,42550,42500,65
|
|
20230719,100700,455952150,42500,42550,42550,42500,74
|
|
20230719,100600,452807000,42500,42500,42550,42450,213
|
|
20230719,100500,443756250,42450,42450,42500,42450,133
|
|
20230719,100400,438109800,42400,42500,42500,42400,55
|
|
20230719,100300,435777600,42450,42400,42450,42400,41
|
|
20230719,100200,434038550,42450,42350,42450,42300,416
|
|
20230719,100100,416414300,42300,42350,42350,42300,85
|
|
20230719,100000,412816100,42400,42350,42400,42300,165
|
|
20230719,095900,405828750,42350,42350,42350,42350,9
|
|
20230719,095800,405447600,42350,42300,42350,42300,79
|
|
20230719,095700,402105350,42250,42250,42250,42200,55
|
|
20230719,095600,399783600,42200,42350,42350,42200,66
|
|
20230719,095500,396995300,42400,42200,42400,42200,209
|
|
20230719,095400,388160500,42200,42150,42200,42150,24
|
|
20230719,095300,387148500,42150,42150,42150,42150,146
|
|
20230719,095200,380994600,42150,42300,42350,42150,228
|
|
20230719,095100,371376500,42100,42300,42350,42100,615
|
|
20230719,095000,345399700,42300,42400,42400,42300,1249
|
|
20230719,094900,292447150,42400,42450,42450,42400,108
|
|
20230719,094800,287865800,42450,42450,42450,42450,95
|
|
20230719,094700,283833050,42450,42450,42450,42450,45
|
|
20230719,094600,281922800,42500,42550,42550,42450,222
|
|
20230719,094500,272488250,42500,42550,42550,42500,335
|
|
20230719,094400,258249250,42550,42550,42550,42550,16
|
|
20230719,094300,257568450,42500,42550,42550,42500,298
|
|
20230719,094200,244890850,42550,42550,42550,42550,62
|
|
20230719,094100,242252750,42550,42600,42600,42550,62
|
|
20230719,094000,239614600,42550,42550,42550,42550,42
|
|
20230719,093900,237827500,42550,42600,42600,42550,304
|
|
20230719,093800,224879050,42600,42650,42650,42600,58
|
|
20230719,093700,222408200,42650,42600,42650,42600,248
|
|
20230719,093600,211831700,42600,42600,42650,42600,48
|
|
20230719,093500,209786800,42600,42600,42600,42600,99
|
|
20230719,093400,205569400,42600,42600,42600,42600,27
|
|
20230719,093300,204419200,42600,42700,42700,42600,110
|
|
20230719,093200,199732850,42600,42650,42650,42600,126
|
|
20230719,093100,194359450,42650,42650,42650,42650,36
|
|
20230719,093000,192824050,42700,42650,42700,42650,36
|
|
20230719,092900,191288400,42700,42650,42700,42650,41
|
|
20230719,092800,189539150,42650,42650,42750,42650,63
|
|
20230719,092700,186852000,42650,42650,42650,42650,42
|
|
20230719,092600,185060700,42700,42650,42700,42650,84
|
|
20230719,092500,181475950,42650,42650,42650,42600,65
|
|
20230719,092400,178706700,42600,42650,42750,42600,112
|
|
20230719,092300,173924850,42650,42650,42650,42650,136
|
|
20230719,092200,168124450,42600,42650,42650,42600,70
|
|
20230719,092100,165142400,42600,42650,42700,42600,230
|
|
20230719,092000,155335250,42650,42850,42900,42600,987
|
|
20230719,091900,113130700,42850,42900,42900,42850,82
|
|
20230719,091800,109616350,42950,42900,42950,42900,731
|
|
20230719,091700,78236450,42900,42950,42950,42900,88
|
|
20230719,091600,74460700,42950,42950,42950,42950,0
|
|
20230719,091500,74460700,42950,42900,42950,42900,68
|
|
20230719,091400,71541200,42950,42950,42950,42950,10
|
|
20230719,091300,71111700,42900,43000,43150,42900,253
|
|
20230719,091200,60225050,43050,43050,43050,43000,99
|
|
20230719,091100,55965600,43050,42950,43050,42950,259
|
|
20230719,091000,44831150,42900,43000,43000,42900,280
|
|
20230719,090900,32793400,42950,42950,42950,42950,105
|
|
20230719,090800,28283650,42950,42950,42950,42950,43
|
|
20230719,090700,26436800,42950,42950,42950,42950,1
|
|
20230719,090600,26393850,42950,42950,42950,42950,14
|
|
20230719,090500,25792550,42950,42950,42950,42950,7
|
|
20230719,090400,25491900,42900,42950,42950,42900,211
|
|
20230719,090300,16429950,42950,43000,43000,42950,28
|
|
20230719,090200,15227250,42950,43100,43100,42950,55
|
|
20230719,090100,12862550,43050,43100,43100,43050,22
|
|
20230719,090000,11914400,43150,42850,43150,42850,278
|