585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184200,36206374950,39600,39600,39600,39600,21542
|
|
20230720,184100,36206374950,39600,39600,39600,39600,0
|
|
20230720,184000,36206374950,39600,39600,39600,39600,0
|
|
20230720,183900,36206374950,39600,39600,39600,39600,0
|
|
20230720,183800,36206374950,39600,39600,39600,39600,0
|
|
20230720,183700,36206374950,39600,39600,39600,39600,0
|
|
20230720,183600,36206374950,39600,39600,39600,39600,0
|
|
20230720,183500,36206374950,39600,39600,39600,39600,0
|
|
20230720,183400,36206374950,39600,39600,39600,39600,0
|
|
20230720,183300,36206374950,39600,39600,39600,39600,0
|
|
20230720,183200,36206374950,39600,39600,39600,39600,0
|
|
20230720,183100,36206374950,39600,39600,39600,39600,0
|
|
20230720,183000,36206374950,39600,39600,39600,39600,0
|
|
20230720,182900,36206374950,39600,39600,39600,39600,0
|
|
20230720,182800,36206374950,39600,39600,39600,39600,0
|
|
20230720,182700,36206374950,39600,39600,39600,39600,0
|
|
20230720,182600,36206374950,39600,39600,39600,39600,0
|
|
20230720,182500,36206374950,39600,39600,39600,39600,0
|
|
20230720,182400,36206374950,39600,39600,39600,39600,0
|
|
20230720,182300,36206374950,39600,39600,39600,39600,0
|
|
20230720,182200,36206374950,39600,39600,39600,39600,0
|
|
20230720,182100,36206374950,39600,39600,39600,39600,0
|
|
20230720,182000,36206374950,39600,39600,39600,39600,0
|
|
20230720,181900,36206374950,39600,39600,39600,39600,0
|
|
20230720,181800,36206374950,39600,39600,39600,39600,0
|
|
20230720,181700,36206374950,39600,39600,39600,39600,0
|
|
20230720,181600,36206374950,39600,39600,39600,39600,0
|
|
20230720,181500,36206374950,39600,39600,39600,39600,0
|
|
20230720,181400,36206374950,39600,39600,39600,39600,0
|
|
20230720,181300,36206374950,39600,39600,39600,39600,0
|
|
20230720,181200,36206374950,39600,39600,39600,39600,21542
|
|
20230720,181100,36206374950,39600,39600,39600,39600,0
|
|
20230720,181000,36206374950,39600,39600,39600,39600,0
|
|
20230720,180900,36206374950,39600,39600,39600,39600,0
|
|
20230720,180800,36206374950,39600,39600,39600,39600,0
|
|
20230720,180700,36206374950,39600,39600,39600,39600,0
|
|
20230720,180600,36206374950,39600,39600,39600,39600,0
|
|
20230720,180500,36206374950,39600,39600,39600,39600,0
|
|
20230720,180400,36206374950,39600,39600,39600,39600,0
|
|
20230720,180300,36206374950,39600,39600,39600,39600,0
|
|
20230720,180200,36206374950,39600,39600,39600,39600,0
|
|
20230720,180100,36206374950,39600,39600,39600,39600,0
|
|
20230720,180000,36206374950,39600,39600,39600,39600,0
|
|
20230720,175900,36206374950,39600,39600,39600,39600,0
|
|
20230720,175800,36206374950,39600,39600,39600,39600,0
|
|
20230720,175700,36206374950,39600,39600,39600,39600,0
|
|
20230720,175600,36206374950,39600,39600,39600,39600,0
|
|
20230720,175500,36206374950,39600,39600,39600,39600,0
|
|
20230720,175400,36206374950,39600,39600,39600,39600,0
|
|
20230720,175300,36206374950,39600,39600,39600,39600,0
|
|
20230720,175200,36206374950,39600,39600,39600,39600,0
|
|
20230720,175100,36206374950,39600,39600,39600,39600,0
|
|
20230720,175000,36206374950,39600,39600,39600,39600,0
|
|
20230720,174900,36206374950,39600,39600,39600,39600,0
|
|
20230720,174800,36206374950,39600,39600,39600,39600,0
|
|
20230720,174700,36206374950,39600,39600,39600,39600,0
|
|
20230720,174600,36206374950,39600,39600,39600,39600,0
|
|
20230720,174500,36206374950,39600,39600,39600,39600,0
|
|
20230720,174400,36206374950,39600,39600,39600,39600,0
|
|
20230720,174300,36206374950,39600,39600,39600,39600,0
|
|
20230720,174200,36206374950,39600,39600,39600,39600,21542
|
|
20230720,174100,36206374950,39600,39600,39600,39600,0
|
|
20230720,174000,36206374950,39600,39600,39600,39600,0
|
|
20230720,173900,36206374950,39600,39600,39600,39600,0
|
|
20230720,173800,36206374950,39600,39600,39600,39600,0
|
|
20230720,173700,36206374950,39600,39600,39600,39600,0
|
|
20230720,173600,36206374950,39600,39600,39600,39600,0
|
|
20230720,173500,36206374950,39600,39600,39600,39600,0
|
|
20230720,173400,36206374950,39600,39600,39600,39600,0
|
|
20230720,173300,36206374950,39600,39600,39600,39600,0
|
|
20230720,173200,36206374950,39600,39600,39600,39600,0
|
|
20230720,173100,36206374950,39600,39600,39600,39600,0
|
|
20230720,173000,36206374950,39600,39600,39600,39600,0
|
|
20230720,172900,36206374950,39600,39600,39600,39600,0
|
|
20230720,172800,36206374950,39600,39600,39600,39600,0
|
|
20230720,172700,36206374950,39600,39600,39600,39600,0
|
|
20230720,172600,36206374950,39600,39600,39600,39600,0
|
|
20230720,172500,36206374950,39600,39600,39600,39600,0
|
|
20230720,172400,36206374950,39600,39600,39600,39600,0
|
|
20230720,172300,36206374950,39600,39600,39600,39600,0
|
|
20230720,172200,36206374950,39600,39600,39600,39600,0
|
|
20230720,172100,36206374950,39600,39600,39600,39600,0
|
|
20230720,172000,36206374950,39600,39600,39600,39600,0
|
|
20230720,171900,36206374950,39600,39600,39600,39600,0
|
|
20230720,171800,36206374950,39600,39600,39600,39600,0
|
|
20230720,171700,36206374950,39600,39600,39600,39600,0
|
|
20230720,171600,36206374950,39600,39600,39600,39600,0
|
|
20230720,171500,36206374950,39600,39600,39600,39600,0
|
|
20230720,171400,36206374950,39600,39600,39600,39600,0
|
|
20230720,171300,36206374950,39600,39600,39600,39600,0
|
|
20230720,171200,36206374950,39600,39600,39600,39600,21542
|
|
20230720,171100,36206374950,39600,39600,39600,39600,0
|
|
20230720,171000,36206374950,39600,39600,39600,39600,0
|
|
20230720,170900,36206374950,39600,39600,39600,39600,0
|
|
20230720,170800,36206374950,39600,39600,39600,39600,0
|
|
20230720,170700,36206374950,39600,39600,39600,39600,0
|
|
20230720,170600,36206374950,39600,39600,39600,39600,0
|
|
20230720,170500,36206374950,39600,39600,39600,39600,0
|
|
20230720,170400,36206374950,39600,39600,39600,39600,0
|
|
20230720,170300,36206374950,39600,39600,39600,39600,0
|
|
20230720,170200,36206374950,39600,39600,39600,39600,0
|
|
20230720,170100,36206374950,39600,39600,39600,39600,0
|
|
20230720,170000,36206374950,39600,39600,39600,39600,0
|
|
20230720,165900,36206374950,39600,39600,39600,39600,0
|
|
20230720,165800,36206374950,39600,39600,39600,39600,0
|
|
20230720,165700,36206374950,39600,39600,39600,39600,0
|
|
20230720,165600,36206374950,39600,39600,39600,39600,0
|
|
20230720,165500,36206374950,39600,39600,39600,39600,0
|
|
20230720,165400,36206374950,39600,39600,39600,39600,0
|
|
20230720,165300,36206374950,39600,39600,39600,39600,0
|
|
20230720,165200,36206374950,39600,39600,39600,39600,0
|
|
20230720,165100,36206374950,39600,39600,39600,39600,0
|
|
20230720,165000,36206374950,39600,39600,39600,39600,0
|
|
20230720,164900,36206374950,39600,39600,39600,39600,0
|
|
20230720,164800,36206374950,39600,39600,39600,39600,0
|
|
20230720,164700,36206374950,39600,39600,39600,39600,0
|
|
20230720,164600,36206374950,39600,39600,39600,39600,0
|
|
20230720,164500,36206374950,39600,39600,39600,39600,0
|
|
20230720,164400,36206374950,39600,39600,39600,39600,0
|
|
20230720,164300,36206374950,39600,39600,39600,39600,0
|
|
20230720,164200,36206374950,39600,39600,39600,39600,21542
|
|
20230720,164100,36206374950,39600,39600,39600,39600,0
|
|
20230720,164000,36206374950,39600,39600,39600,39600,0
|
|
20230720,163900,36206374950,39600,39600,39600,39600,0
|
|
20230720,163800,36206374950,39600,39600,39600,39600,0
|
|
20230720,163700,36206374950,39600,39600,39600,39600,0
|
|
20230720,163600,36206374950,39600,39600,39600,39600,0
|
|
20230720,163500,36206374950,39600,39600,39600,39600,0
|
|
20230720,163400,36206374950,39600,39600,39600,39600,0
|
|
20230720,163300,36206374950,39600,39600,39600,39600,0
|
|
20230720,163200,36206374950,39600,39600,39600,39600,0
|
|
20230720,163100,36206374950,39600,39600,39600,39600,0
|
|
20230720,163000,36206374950,39600,39600,39600,39600,0
|
|
20230720,162900,36206374950,39600,39600,39600,39600,0
|
|
20230720,162800,36206374950,39600,39600,39600,39600,0
|
|
20230720,162700,36206374950,39600,39600,39600,39600,0
|
|
20230720,162600,36206374950,39600,39600,39600,39600,0
|
|
20230720,162500,36206374950,39600,39600,39600,39600,0
|
|
20230720,162400,36206374950,39600,39600,39600,39600,0
|
|
20230720,162300,36206374950,39600,39600,39600,39600,0
|
|
20230720,162200,36206374950,39600,39600,39600,39600,0
|
|
20230720,162100,36206374950,39600,39600,39600,39600,0
|
|
20230720,162000,36206374950,39600,39600,39600,39600,0
|
|
20230720,161900,36206374950,39600,39600,39600,39600,0
|
|
20230720,161800,36206374950,39600,39600,39600,39600,0
|
|
20230720,161700,36206374950,39600,39600,39600,39600,0
|
|
20230720,161600,36206374950,39600,39600,39600,39600,0
|
|
20230720,161500,36206374950,39600,39600,39600,39600,0
|
|
20230720,161400,36206374950,39600,39600,39600,39600,0
|
|
20230720,161300,36206374950,39600,39600,39600,39600,0
|
|
20230720,161200,36206374950,39600,39600,39600,39600,21542
|
|
20230720,161100,36206374950,39600,39600,39600,39600,0
|
|
20230720,161000,36206374950,39600,39600,39600,39600,0
|
|
20230720,160900,36206374950,39600,39600,39600,39600,0
|
|
20230720,160800,36206374950,39600,39600,39600,39600,0
|
|
20230720,160700,36206374950,39600,39600,39600,39600,0
|
|
20230720,160600,36206374950,39600,39600,39600,39600,0
|
|
20230720,160500,36206374950,39600,39600,39600,39600,0
|
|
20230720,160400,36206374950,39600,39600,39600,39600,0
|
|
20230720,160300,36206374950,39600,39600,39600,39600,0
|
|
20230720,160200,36206374950,39600,39600,39600,39600,0
|
|
20230720,160100,36206374950,39600,39600,39600,39600,0
|
|
20230720,160000,36206374950,39600,39600,39600,39600,0
|
|
20230720,155900,36206374950,39600,39600,39600,39600,0
|
|
20230720,155800,36206374950,39600,39600,39600,39600,0
|
|
20230720,155700,36206374950,39600,39600,39600,39600,0
|
|
20230720,155600,36206374950,39600,39600,39600,39600,0
|
|
20230720,155500,36206374950,39600,39600,39600,39600,0
|
|
20230720,155400,36206374950,39600,39600,39600,39600,0
|
|
20230720,155300,36206374950,39600,39600,39600,39600,0
|
|
20230720,155200,36206374950,39600,39600,39600,39600,0
|
|
20230720,155100,36206374950,39600,39600,39600,39600,0
|
|
20230720,155000,36206374950,39600,39600,39600,39600,0
|
|
20230720,154900,36206374950,39600,39600,39600,39600,0
|
|
20230720,154800,36206374950,39600,39600,39600,39600,0
|
|
20230720,154700,36206374950,39600,39600,39600,39600,0
|
|
20230720,154600,36206374950,39600,39600,39600,39600,0
|
|
20230720,154500,36206374950,39600,39600,39600,39600,0
|
|
20230720,154400,36206374950,39600,39600,39600,39600,0
|
|
20230720,154300,36206374950,39600,39600,39600,39600,0
|
|
20230720,154200,36206374950,39600,39600,39600,39600,21542
|
|
20230720,154100,36206374950,39600,39600,39600,39600,0
|
|
20230720,154000,36206374950,39600,39600,39600,39600,0
|
|
20230720,153900,36206374950,39600,39600,39600,39600,0
|
|
20230720,153800,36206374950,39600,39600,39600,39600,0
|
|
20230720,153700,36206374950,39600,39600,39600,39600,0
|
|
20230720,153600,36206374950,39600,39600,39600,39600,0
|
|
20230720,153500,36206374950,39600,39600,39600,39600,0
|
|
20230720,153400,36206374950,39600,39600,39600,39600,0
|
|
20230720,153300,36206374950,39600,39600,39600,39600,0
|
|
20230720,153200,36206374950,39600,39600,39600,39600,0
|
|
20230720,153100,36206374950,39600,39600,39600,39600,0
|
|
20230720,153000,36206374950,39600,39600,39600,39600,21542
|
|
20230720,152900,35353311750,39600,39600,39600,39600,0
|
|
20230720,152800,35353311750,39600,39600,39600,39600,0
|
|
20230720,152700,35353311750,39600,39600,39600,39600,0
|
|
20230720,152600,35353311750,39600,39600,39600,39600,0
|
|
20230720,152500,35353311750,39600,39600,39600,39600,0
|
|
20230720,152400,35353311750,39600,39600,39600,39600,0
|
|
20230720,152300,35353311750,39600,39600,39600,39600,0
|
|
20230720,152200,35353311750,39600,39600,39600,39600,0
|
|
20230720,152100,35353311750,39600,39600,39600,39600,0
|
|
20230720,152000,35353311750,39600,39600,39600,39600,0
|
|
20230720,151900,35353311750,39600,39600,39650,39550,5184
|
|
20230720,151800,35148162400,39600,39600,39650,39600,3660
|
|
20230720,151700,35003218750,39600,39650,39650,39600,1188
|
|
20230720,151600,34956155800,39600,39650,39650,39600,1458
|
|
20230720,151500,34898361650,39650,39650,39700,39600,1388
|
|
20230720,151400,34843332700,39650,39700,39700,39600,1434
|
|
20230720,151300,34786478750,39700,39700,39700,39650,2064
|
|
20230720,151200,34704637350,39700,39700,39700,39650,570
|
|
20230720,151100,34682027850,39700,39650,39700,39650,620
|
|
20230720,151000,34657442800,39650,39650,39700,39650,1339
|
|
20230720,150900,34604348400,39650,39650,39700,39650,1468
|
|
20230720,150800,34546138200,39700,39700,39700,39650,1244
|
|
20230720,150700,34496811300,39700,39650,39700,39650,2588
|
|
20230720,150600,34394192900,39650,39650,39700,39650,1302
|
|
20230720,150500,34342534500,39650,39700,39700,39650,3205
|
|
20230720,150400,34215354300,39650,39700,39700,39650,1197
|
|
20230720,150300,34167872050,39700,39650,39700,39650,549
|
|
20230720,150200,34146095150,39700,39700,39700,39650,1706
|
|
20230720,150100,34078424450,39650,39650,39700,39650,2588
|
|
20230720,150000,33975778450,39700,39700,39700,39650,1487
|
|
20230720,145900,33916772800,39700,39650,39700,39650,403
|
|
20230720,145800,33900791450,39700,39750,39750,39650,1520
|
|
20230720,145700,33840504650,39700,39700,39750,39650,1024
|
|
20230720,145600,33799843800,39700,39700,39750,39700,1846
|
|
20230720,145500,33726557050,39700,39700,39700,39600,2659
|
|
20230720,145400,33621062300,39700,39650,39700,39600,3047
|
|
20230720,145300,33500230250,39600,39650,39650,39600,659
|
|
20230720,145200,33474111400,39650,39600,39650,39600,1815
|
|
20230720,145100,33402218950,39600,39650,39650,39600,598
|
|
20230720,145000,33378531400,39650,39600,39650,39550,776
|
|
20230720,144900,33347810150,39600,39700,39700,39550,2307
|
|
20230720,144800,33256451400,39650,39700,39700,39600,463
|
|
20230720,144700,33238092700,39700,39600,39700,39550,3038
|
|
20230720,144600,33117701450,39600,39650,39650,39550,864
|
|
20230720,144500,33083500400,39650,39600,39650,39600,288
|
|
20230720,144400,33072087600,39650,39550,39650,39550,710
|
|
20230720,144300,33043978350,39600,39650,39650,39550,1477
|
|
20230720,144200,32985497500,39650,39550,39650,39550,1321
|
|
20230720,144100,32933198100,39600,39600,39650,39550,560
|
|
20230720,144000,32911023700,39650,39750,39750,39600,4202
|
|
20230720,143900,32744315250,39750,39650,39750,39600,1959
|
|
20230720,143800,32666603250,39650,39600,39650,39550,641
|
|
20230720,143700,32641217500,39600,39550,39650,39550,2680
|
|
20230720,143600,32535108850,39600,39600,39650,39550,601
|
|
20230720,143500,32511323200,39600,39600,39650,39550,950
|
|
20230720,143400,32473716250,39600,39550,39650,39550,2521
|
|
20230720,143300,32373932900,39600,39550,39600,39500,1531
|
|
20230720,143200,32313385850,39500,39550,39550,39500,979
|
|
20230720,143100,32274674350,39550,39500,39550,39450,1925
|
|
20230720,143000,32198648000,39500,39650,39650,39450,9468
|
|
20230720,142900,31824021500,39700,39700,39700,39650,2052
|
|
20230720,142800,31742574750,39700,39650,39700,39650,862
|
|
20230720,142700,31708391800,39700,39750,39750,39650,2584
|
|
20230720,142600,31605829150,39800,39800,39800,39750,2743
|
|
20230720,142500,31496790750,39800,39800,39800,39750,769
|
|
20230720,142400,31466209950,39800,39850,39850,39750,1079
|
|
20230720,142300,31423263050,39800,39800,39850,39750,809
|
|
20230720,142200,31391056600,39800,39700,39800,39700,3554
|
|
20230720,142100,31249776950,39750,39750,39750,39700,535
|
|
20230720,142000,31228530750,39750,39700,39750,39700,403
|
|
20230720,141900,31212518000,39750,39750,39750,39700,627
|
|
20230720,141800,31187619200,39750,39700,39750,39650,1391
|
|
20230720,141700,31132401750,39650,39750,39750,39650,1900
|
|
20230720,141600,31056961700,39700,39750,39750,39700,2615
|
|
20230720,141500,30953109500,39700,39750,39750,39700,417
|
|
20230720,141400,30936550600,39750,39700,39750,39700,700
|
|
20230720,141300,30908755500,39750,39750,39750,39700,874
|
|
20230720,141200,30874040550,39750,39700,39750,39700,1432
|
|
20230720,141100,30817173050,39700,39800,39800,39700,1518
|
|
20230720,141000,30756845900,39750,39750,39850,39750,1383
|
|
20230720,140900,30701817150,39800,39850,39850,39750,1596
|
|
20230720,140800,30638290850,39800,39800,39850,39800,1044
|
|
20230720,140700,30596708750,39850,39900,39950,39800,3239
|
|
20230720,140600,30467600450,39900,39900,39950,39900,476
|
|
20230720,140500,30448595900,39900,39850,39900,39850,1635
|
|
20230720,140400,30383366200,39900,39900,39900,39850,731
|
|
20230720,140300,30354227450,39900,39900,39900,39850,442
|
|
20230720,140200,30336601650,39850,39850,39900,39800,576
|
|
20230720,140100,30313650250,39900,39850,39900,39800,1309
|
|
20230720,140000,30261466900,39900,39900,39950,39850,1514
|
|
20230720,135900,30201044200,39900,39950,39950,39850,3752
|
|
20230720,135800,30051333150,39950,39950,40000,39900,1302
|
|
20230720,135700,29999341050,39950,39950,40000,39900,1258
|
|
20230720,135600,29949084050,39950,40000,40050,39950,2416
|
|
20230720,135500,29852459300,40000,39900,40000,39850,7810
|
|
20230720,135400,29540336900,39900,39900,39950,39850,1554
|
|
20230720,135300,29478326600,39900,39900,39950,39900,3647
|
|
20230720,135200,29332728950,39900,39950,39950,39900,2415
|
|
20230720,135100,29236277100,39950,39900,40000,39850,5808
|
|
20230720,135000,29004263100,39900,39800,39900,39750,3500
|
|
20230720,134900,28864861300,39750,39800,39800,39750,2370
|
|
20230720,134800,28770569250,39800,39750,39850,39700,7146
|
|
20230720,134700,28486214950,39700,39700,39700,39650,1912
|
|
20230720,134600,28410324350,39750,39700,39750,39700,858
|
|
20230720,134500,28376257700,39700,39800,39800,39700,836
|
|
20230720,134400,28343027000,39750,39800,39800,39700,2423
|
|
20230720,134300,28246647850,39800,39750,39800,39700,697
|
|
20230720,134200,28218942750,39750,39750,39800,39750,2950
|
|
20230720,134100,28101605900,39750,39800,39800,39750,1898
|
|
20230720,134000,28026076850,39750,39700,39800,39700,3000
|
|
20230720,133900,27906835200,39700,39650,39750,39650,1762
|
|
20230720,133800,27836883000,39650,39600,39700,39550,2775
|
|
20230720,133700,27726949250,39550,39650,39650,39550,1614
|
|
20230720,133600,27663028950,39650,39550,39650,39550,545
|
|
20230720,133500,27641442900,39550,39600,39650,39550,1228
|
|
20230720,133400,27592817850,39600,39500,39650,39500,3622
|
|
20230720,133300,27449443850,39550,39600,39600,39500,681
|
|
20230720,133200,27422531000,39600,39550,39600,39550,521
|
|
20230720,133100,27401918750,39550,39600,39650,39500,8075
|
|
20230720,133000,27082627600,39650,39550,39650,39550,3773
|
|
20230720,132900,26933324750,39600,39600,39600,39550,533
|
|
20230720,132800,26912241400,39600,39650,39650,39550,2705
|
|
20230720,132700,26805108750,39600,39600,39650,39600,1417
|
|
20230720,132600,26748974350,39600,39600,39650,39600,1911
|
|
20230720,132500,26673213500,39600,39600,39650,39600,3185
|
|
20230720,132400,26547069250,39650,39600,39650,39600,433
|
|
20230720,132300,26529921650,39600,39650,39650,39600,1063
|
|
20230720,132200,26487802950,39600,39600,39650,39600,1391
|
|
20230720,132100,26432713200,39600,39700,39700,39600,2635
|
|
20230720,132000,26328279950,39700,39700,39750,39650,1402
|
|
20230720,131900,26272613600,39700,39650,39700,39650,1549
|
|
20230720,131800,26211131300,39650,39650,39700,39650,2046
|
|
20230720,131700,26129981150,39700,39700,39750,39650,481
|
|
20230720,131600,26110877300,39700,39750,39800,39700,5825
|
|
20230720,131500,25879440200,39750,39800,39850,39750,3382
|
|
20230720,131400,25744827650,39800,39800,39850,39750,9679
|
|
20230720,131300,25359502350,39850,39800,39850,39750,9113
|
|
20230720,131200,24996804700,39750,39750,39800,39700,3469
|
|
20230720,131100,24858896000,39750,39750,39750,39700,897
|
|
20230720,131000,24823274550,39750,39650,39750,39650,3517
|
|
20230720,130900,24683679750,39700,39700,39700,39650,745
|
|
20230720,130800,24654116850,39700,39600,39700,39600,2051
|
|
20230720,130700,24572789900,39650,39650,39650,39600,1295
|
|
20230720,130600,24521458300,39650,39650,39650,39550,2969
|
|
20230720,130500,24403873900,39650,39700,39700,39600,2692
|
|
20230720,130400,24297115800,39700,39700,39700,39650,807
|
|
20230720,130300,24265113400,39650,39700,39700,39600,5099
|
|
20230720,130200,24062868550,39650,39550,39700,39550,8468
|
|
20230720,130100,23727073150,39600,39500,39600,39500,2165
|
|
20230720,130000,23641449200,39500,39550,39550,39500,343
|
|
20230720,125900,23627896050,39500,39550,39550,39500,1104
|
|
20230720,125800,23584248700,39550,39600,39600,39550,3674
|
|
20230720,125700,23438901400,39600,39450,39650,39400,14412
|
|
20230720,125600,22869041150,39400,39400,39450,39400,1860
|
|
20230720,125500,22795735100,39400,39400,39450,39400,5042
|
|
20230720,125400,22597065450,39400,39400,39400,39350,4059
|
|
20230720,125300,22437267400,39350,39350,39400,39350,286
|
|
20230720,125200,22426008550,39350,39350,39400,39350,839
|
|
20230720,125100,22392986100,39350,39350,39350,39300,245
|
|
20230720,125000,22383352850,39300,39350,39350,39300,2032
|
|
20230720,124900,22303397550,39300,39300,39350,39300,609
|
|
20230720,124800,22279442300,39300,39400,39400,39300,2030
|
|
20230720,124700,22199554150,39400,39350,39400,39350,608
|
|
20230720,124600,22175612500,39400,39350,39400,39350,556
|
|
20230720,124500,22153729300,39400,39400,39400,39350,264
|
|
20230720,124400,22143332200,39400,39400,39450,39350,1261
|
|
20230720,124300,22093699350,39400,39450,39500,39350,4594
|
|
20230720,124200,21912546500,39450,39300,39500,39300,9829
|
|
20230720,124100,21525422250,39350,39300,39350,39300,220
|
|
20230720,124000,21516768000,39300,39250,39350,39250,1858
|
|
20230720,123900,21443751200,39300,39250,39300,39250,770
|
|
20230720,123800,21413519150,39250,39300,39300,39250,557
|
|
20230720,123700,21391656100,39300,39250,39300,39250,547
|
|
20230720,123600,21370177950,39250,39300,39300,39250,1526
|
|
20230720,123500,21310271950,39300,39350,39350,39250,1935
|
|
20230720,123400,21234228600,39300,39300,39350,39250,1036
|
|
20230720,123300,21193515650,39300,39300,39300,39250,2503
|
|
20230720,123200,21095149700,39250,39300,39300,39250,749
|
|
20230720,123100,21065729550,39250,39300,39300,39250,526
|
|
20230720,123000,21045062300,39300,39150,39300,39150,7130
|
|
20230720,122900,20765369100,39200,39150,39200,39150,743
|
|
20230720,122800,20736247750,39200,39200,39200,39150,1003
|
|
20230720,122700,20696975400,39150,39150,39200,39150,415
|
|
20230720,122600,20680719600,39200,39150,39200,39150,813
|
|
20230720,122500,20648889600,39150,39200,39200,39150,608
|
|
20230720,122400,20625081400,39200,39200,39200,39150,251
|
|
20230720,122300,20615245050,39200,39200,39200,39150,591
|
|
20230720,122200,20592083300,39200,39200,39200,39150,233
|
|
20230720,122100,20582958200,39200,39200,39200,39150,1123
|
|
20230720,122000,20538989850,39150,39050,39200,39050,3542
|
|
20230720,121900,20400409600,39100,39100,39100,39050,293
|
|
20230720,121800,20388965300,39100,39050,39100,39050,560
|
|
20230720,121700,20367073000,39100,39050,39100,39050,283
|
|
20230720,121600,20356021750,39050,39100,39100,39050,235
|
|
20230720,121500,20346838000,39100,39100,39100,39050,35
|
|
20230720,121400,20345469550,39100,39050,39100,39050,509
|
|
20230720,121300,20325583100,39050,39050,39100,39050,371
|
|
20230720,121200,20311089400,39050,39100,39100,39050,615
|
|
20230720,121100,20287072600,39050,39050,39100,39050,329
|
|
20230720,121000,20274219900,39100,39050,39100,39000,707
|
|
20230720,120900,20246612100,39000,39000,39050,39000,3233
|
|
20230720,120800,20120518200,39000,39000,39050,39000,257
|
|
20230720,120700,20110483050,39050,39000,39050,39000,571
|
|
20230720,120600,20088189650,39000,39050,39050,39000,254
|
|
20230720,120500,20078274350,39050,39050,39050,39000,145
|
|
20230720,120400,20072614750,39050,39050,39050,39000,506
|
|
20230720,120300,20052859200,39050,39050,39100,39000,620
|
|
20230720,120200,20028647850,39100,39000,39100,39000,246
|
|
20230720,120100,20019038850,39050,39050,39100,39000,327
|
|
20230720,120000,20006265400,39100,39050,39100,39050,1148
|
|
20230720,115900,19961432000,39050,39050,39050,39000,576
|
|
20230720,115800,19938943500,39050,39050,39050,38950,1790
|
|
20230720,115700,19869137250,39050,38850,39050,38850,2718
|
|
20230720,115600,19763277700,38900,38900,38900,38850,107
|
|
20230720,115500,19759118050,38900,38850,38900,38850,453
|
|
20230720,115400,19741509900,38850,38850,38900,38850,157
|
|
20230720,115300,19735407950,38900,38850,38900,38800,851
|
|
20230720,115200,19702344550,38850,38850,38850,38800,801
|
|
20230720,115100,19671245300,38800,38850,38850,38800,1130
|
|
20230720,115000,19627360050,38850,38850,38900,38850,1673
|
|
20230720,114900,19562360850,38850,38850,38950,38800,869
|
|
20230720,114800,19528615350,38850,38900,38900,38850,8355
|
|
20230720,114700,19203994800,38900,38900,38950,38900,2670
|
|
20230720,114600,19100127350,38950,38950,38950,38900,9097
|
|
20230720,114500,18746240500,38950,39050,39050,38950,10463
|
|
20230720,114400,18338534800,39050,39000,39050,39000,226
|
|
20230720,114300,18329719150,39050,39050,39050,39000,754
|
|
20230720,114200,18300303300,39050,39000,39050,39000,524
|
|
20230720,114100,18279849350,39050,39050,39100,39000,452
|
|
20230720,114000,18262196450,39050,39050,39100,39000,700
|
|
20230720,113900,18234863350,39050,39050,39100,39050,917
|
|
20230720,113800,18199049500,39050,39050,39050,39000,849
|
|
20230720,113700,18165924350,39050,39100,39150,39000,1215
|
|
20230720,113600,18118464150,39100,39000,39150,38950,2499
|
|
20230720,113500,18020930850,38950,39000,39000,38950,535
|
|
20230720,113400,18000083800,39000,39000,39000,38950,1310
|
|
20230720,113300,17949001400,39000,39000,39050,38950,775
|
|
20230720,113200,17918776450,39050,39000,39050,39000,849
|
|
20230720,113100,17885662150,39000,39100,39150,39000,6234
|
|
20230720,113000,17642375400,39100,39050,39150,39050,2002
|
|
20230720,112900,17564084100,39100,39000,39100,39000,1072
|
|
20230720,112800,17522206650,39050,39000,39050,39000,2037
|
|
20230720,112700,17442710250,39000,39000,39000,38950,802
|
|
20230720,112600,17411445650,39000,39000,39050,38950,2127
|
|
20230720,112500,17328490350,39000,39000,39000,38950,1451
|
|
20230720,112400,17271908300,39000,39000,39000,38950,1367
|
|
20230720,112300,17218632750,39000,39000,39000,38950,735
|
|
20230720,112200,17189975150,39000,39000,39100,38950,3163
|
|
20230720,112100,17066580600,39000,39050,39050,38950,4916
|
|
20230720,112000,16874858850,39000,39000,39100,39000,1675
|
|
20230720,111900,16809464700,39000,39050,39050,39000,964
|
|
20230720,111800,16771842050,39050,39050,39050,39000,1140
|
|
20230720,111700,16727356100,39050,39000,39050,39000,1134
|
|
20230720,111600,16683090600,39000,39000,39050,39000,1183
|
|
20230720,111500,16636905900,39050,39050,39050,39000,418
|
|
20230720,111400,16620587100,39050,39050,39050,39000,415
|
|
20230720,111300,16604391500,39000,39050,39100,39000,2313
|
|
20230720,111200,16514065800,39050,39000,39050,39000,700
|
|
20230720,111100,16486749650,39050,39050,39050,39000,472
|
|
20230720,111000,16468321700,39050,39050,39050,39000,1108
|
|
20230720,110900,16425075250,39000,39000,39050,39000,1697
|
|
20230720,110800,16358878950,39000,39050,39100,39000,410
|
|
20230720,110700,16342874650,39050,39000,39050,39000,1581
|
|
20230720,110600,16281175300,39050,39000,39050,39000,1340
|
|
20230720,110500,16228903400,39000,39000,39050,38950,3061
|
|
20230720,110400,16109535400,39000,38950,39000,38950,1753
|
|
20230720,110300,16041188150,38950,38950,39000,38950,2216
|
|
20230720,110200,15954831100,38950,39000,39000,38950,919
|
|
20230720,110100,15919025100,38950,39000,39050,38950,4096
|
|
20230720,110000,15759347800,39000,39000,39050,38950,578
|
|
20230720,105900,15736799850,39000,38950,39000,38950,1964
|
|
20230720,105800,15660277200,39000,39050,39100,38950,8754
|
|
20230720,105700,15318868550,39050,39100,39150,39050,9669
|
|
20230720,105600,14941107000,39100,39150,39150,39100,832
|
|
20230720,105500,14908556250,39150,39100,39150,39100,1284
|
|
20230720,105400,14858348100,39150,39150,39150,39100,737
|
|
20230720,105300,14829506100,39100,39200,39200,39100,990
|
|
20230720,105200,14790752150,39200,39150,39200,39150,618
|
|
20230720,105100,14766535300,39150,39200,39200,39100,1830
|
|
20230720,105000,14694895750,39150,39250,39250,39150,1197
|
|
20230720,104900,14647993050,39250,39250,39250,39200,1011
|
|
20230720,104800,14608343350,39250,39200,39250,39200,431
|
|
20230720,104700,14591439350,39150,39200,39200,39150,1969
|
|
20230720,104600,14514259950,39200,39150,39200,39150,835
|
|
20230720,104500,14481531250,39150,39150,39200,39150,907
|
|
20230720,104400,14446008800,39150,39200,39200,39150,335
|
|
20230720,104300,14432893450,39200,39150,39200,39150,281
|
|
20230720,104200,14421888950,39150,39200,39200,39150,608
|
|
20230720,104100,14398085250,39150,39200,39200,39150,270
|
|
20230720,104000,14387501700,39200,39200,39200,39150,576
|
|
20230720,103900,14364935400,39200,39150,39200,39150,438
|
|
20230720,103800,14347782950,39100,39100,39150,39050,1511
|
|
20230720,103700,14288737450,39050,39000,39050,39000,1777
|
|
20230720,103600,14219391450,39000,39050,39100,39000,2577
|
|
20230720,103500,14118779150,39050,39050,39100,39050,997
|
|
20230720,103400,14079804550,39050,39050,39100,39000,4117
|
|
20230720,103300,13919029150,39050,39150,39150,39050,2349
|
|
20230720,103200,13827181950,39150,39150,39150,39100,1105
|
|
20230720,103100,13783955950,39150,39150,39150,39100,1602
|
|
20230720,103000,13721257700,39150,39150,39150,39100,163
|
|
20230720,102900,13714879200,39150,39150,39150,39100,655
|
|
20230720,102800,13689241250,39150,39050,39200,39050,1756
|
|
20230720,102700,13620516300,39100,39050,39100,39050,857
|
|
20230720,102600,13587018050,39100,39200,39250,39100,3736
|
|
20230720,102500,13440806000,39200,39200,39250,39150,1304
|
|
20230720,102400,13389685000,39200,39200,39250,39150,850
|
|
20230720,102300,13356379850,39150,39200,39200,39150,835
|
|
20230720,102200,13323664500,39200,39200,39250,39150,1209
|
|
20230720,102100,13276270650,39200,39250,39250,39150,1702
|
|
20230720,102000,13209548700,39250,39300,39300,39250,2389
|
|
20230720,101900,13115767850,39300,39350,39400,39250,2779
|
|
20230720,101800,13006563100,39400,39300,39400,39300,1145
|
|
20230720,101700,12961514600,39300,39300,39300,39250,426
|
|
20230720,101600,12944779250,39300,39300,39300,39200,813
|
|
20230720,101500,12912866850,39300,39200,39300,39200,636
|
|
20230720,101400,12887910050,39200,39250,39250,39200,214
|
|
20230720,101300,12879515250,39250,39200,39250,39150,337
|
|
20230720,101200,12866313500,39200,39200,39250,39200,2162
|
|
20230720,101100,12781537550,39200,39250,39250,39200,960
|
|
20230720,101000,12743899250,39250,39350,39350,39250,1109
|
|
20230720,100900,12700315900,39350,39300,39350,39300,1425
|
|
20230720,100800,12644279300,39300,39400,39400,39300,337
|
|
20230720,100700,12631023650,39400,39150,39400,39150,2488
|
|
20230720,100600,12533211500,39200,39200,39200,39150,289
|
|
20230720,100500,12521888350,39250,39350,39350,39100,2111
|
|
20230720,100400,12439084200,39350,39350,39350,39300,2030
|
|
20230720,100300,12359243150,39350,39300,39400,39300,2087
|
|
20230720,100200,12277113700,39300,39150,39300,39150,4084
|
|
20230720,100100,12116905050,39150,39100,39150,39100,1807
|
|
20230720,100000,12046206200,39150,39100,39200,39100,860
|
|
20230720,095900,12012564950,39200,39150,39200,39150,1386
|
|
20230720,095800,11958271850,39150,39100,39150,39050,6484
|
|
20230720,095700,11704806250,39050,39100,39150,39050,3328
|
|
20230720,095600,11574696050,39100,39100,39150,39100,646
|
|
20230720,095500,11549418000,39100,39150,39200,39100,2131
|
|
20230720,095400,11465983150,39150,39150,39200,39150,759
|
|
20230720,095300,11436260500,39150,39150,39200,39100,2703
|
|
20230720,095200,11330469950,39100,39100,39150,39100,936
|
|
20230720,095100,11293848650,39100,39150,39200,39100,1971
|
|
20230720,095000,11216688850,39150,39100,39200,39100,997
|
|
20230720,094900,11177659100,39100,39150,39150,39100,1075
|
|
20230720,094800,11135606650,39150,39200,39200,39100,2975
|
|
20230720,094700,11019149650,39150,39150,39250,39100,1675
|
|
20230720,094600,10953545800,39150,39250,39250,39100,3120
|
|
20230720,094500,10831364100,39200,39250,39250,39150,1749
|
|
20230720,094400,10762797800,39200,39250,39250,39200,899
|
|
20230720,094300,10727550100,39250,39200,39250,39150,499
|
|
20230720,094200,10707982200,39250,39200,39250,39150,1714
|
|
20230720,094100,10640769500,39200,39150,39250,39100,1718
|
|
20230720,094000,10573489850,39150,39150,39150,39100,1176
|
|
20230720,093900,10527493250,39150,39100,39200,39100,674
|
|
20230720,093800,10501110800,39100,39050,39150,39050,936
|
|
20230720,093700,10464520350,39050,39100,39150,39050,1500
|
|
20230720,093600,10405871050,39100,39200,39200,39050,5297
|
|
20230720,093500,10198502500,39200,39150,39250,39150,1602
|
|
20230720,093400,10135702650,39150,39200,39300,39150,1984
|
|
20230720,093300,10057952450,39300,39400,39400,39200,3620
|
|
20230720,093200,9915609950,39400,39450,39550,39400,6017
|
|
20230720,093100,9678111850,39450,39100,39450,39100,7366
|
|
20230720,093000,9388820550,39100,38950,39100,38950,4492
|
|
20230720,092900,9213431050,39000,38900,39000,38800,1873
|
|
20230720,092800,9140625900,38850,38950,39000,38850,3354
|
|
20230720,092700,9010073350,38950,38800,38950,38700,10589
|
|
20230720,092600,8599373700,38800,39000,39000,38800,9605
|
|
20230720,092500,8225934900,38950,38950,39000,38900,1297
|
|
20230720,092400,8175418050,38950,39050,39050,38900,4770
|
|
20230720,092300,7989475500,39050,39000,39100,39000,4578
|
|
20230720,092200,7810753300,39050,39000,39050,38950,4338
|
|
20230720,092100,7641545500,38950,38900,39000,38850,2791
|
|
20230720,092000,7532967850,38900,38950,39050,38800,8279
|
|
20230720,091900,7210748250,38950,38750,38950,38700,3419
|
|
20230720,091800,7077965150,38700,38650,38700,38550,10902
|
|
20230720,091700,6656905150,38600,38950,39000,38550,36659
|
|
20230720,091600,5235934300,39000,39100,39100,38950,11927
|
|
20230720,091500,4770708800,39100,39100,39150,39050,5398
|
|
20230720,091400,4559604100,39100,39050,39150,38950,11594
|
|
20230720,091300,4106894850,39050,39000,39100,39000,15997
|
|
20230720,091200,3482753550,39050,39150,39150,39000,13756
|
|
20230720,091100,2945247600,39150,39200,39200,39100,5719
|
|
20230720,091000,2721443950,39200,39300,39300,39150,8966
|
|
20230720,090900,2369814250,39300,39450,39500,39300,11464
|
|
20230720,090800,1918391250,39500,39550,39550,39400,9240
|
|
20230720,090700,1553701050,39550,39600,39600,39550,2546
|
|
20230720,090600,1452975450,39600,39700,39750,39550,5140
|
|
20230720,090500,1249039200,39650,39500,39700,39500,3917
|
|
20230720,090400,1094078950,39500,39500,39600,39500,2584
|
|
20230720,090300,991875950,39550,39600,39600,39500,2680
|
|
20230720,090200,885811550,39600,39500,39700,39450,3068
|
|
20230720,090100,764252300,39500,39550,39700,39450,5836
|
|
20230720,090000,533156650,39500,39400,39600,39400,13322
|