606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190300,18706689000,32300,32300,32300,32300,58476
|
|
20230720,190200,18706689000,32300,32300,32300,32300,0
|
|
20230720,190100,18706689000,32300,32300,32300,32300,0
|
|
20230720,190000,18706689000,32300,32300,32300,32300,0
|
|
20230720,185900,18706689000,32300,32300,32300,32300,0
|
|
20230720,185800,18706689000,32300,32300,32300,32300,0
|
|
20230720,185700,18706689000,32300,32300,32300,32300,0
|
|
20230720,185600,18706689000,32300,32300,32300,32300,0
|
|
20230720,185500,18706689000,32300,32300,32300,32300,0
|
|
20230720,185400,18706689000,32300,32300,32300,32300,0
|
|
20230720,185300,18706689000,32300,32300,32300,32300,0
|
|
20230720,185200,18706689000,32300,32300,32300,32300,0
|
|
20230720,185100,18706689000,32300,32300,32300,32300,0
|
|
20230720,185000,18706689000,32300,32300,32300,32300,0
|
|
20230720,184900,18706689000,32300,32300,32300,32300,0
|
|
20230720,184800,18706689000,32300,32300,32300,32300,0
|
|
20230720,184700,18706689000,32300,32300,32300,32300,0
|
|
20230720,184600,18706689000,32300,32300,32300,32300,0
|
|
20230720,184500,18706689000,32300,32300,32300,32300,0
|
|
20230720,184400,18706689000,32300,32300,32300,32300,0
|
|
20230720,184300,18706689000,32300,32300,32300,32300,0
|
|
20230720,184200,18706689000,32300,32300,32300,32300,0
|
|
20230720,184100,18706689000,32300,32300,32300,32300,0
|
|
20230720,184000,18706689000,32300,32300,32300,32300,0
|
|
20230720,183900,18706689000,32300,32300,32300,32300,0
|
|
20230720,183800,18706689000,32300,32300,32300,32300,0
|
|
20230720,183700,18706689000,32300,32300,32300,32300,0
|
|
20230720,183600,18706689000,32300,32300,32300,32300,0
|
|
20230720,183500,18706689000,32300,32300,32300,32300,0
|
|
20230720,183400,18706689000,32300,32300,32300,32300,0
|
|
20230720,183300,18706689000,32300,32300,32300,32300,58476
|
|
20230720,183200,18706689000,32300,32300,32300,32300,0
|
|
20230720,183100,18706689000,32300,32300,32300,32300,0
|
|
20230720,183000,18706689000,32300,32300,32300,32300,0
|
|
20230720,182900,18706689000,32300,32300,32300,32300,0
|
|
20230720,182800,18706689000,32300,32300,32300,32300,0
|
|
20230720,182700,18706689000,32300,32300,32300,32300,0
|
|
20230720,182600,18706689000,32300,32300,32300,32300,0
|
|
20230720,182500,18706689000,32300,32300,32300,32300,0
|
|
20230720,182400,18706689000,32300,32300,32300,32300,0
|
|
20230720,182300,18706689000,32300,32300,32300,32300,0
|
|
20230720,182200,18706689000,32300,32300,32300,32300,0
|
|
20230720,182100,18706689000,32300,32300,32300,32300,0
|
|
20230720,182000,18706689000,32300,32300,32300,32300,0
|
|
20230720,181900,18706689000,32300,32300,32300,32300,0
|
|
20230720,181800,18706689000,32300,32300,32300,32300,0
|
|
20230720,181700,18706689000,32300,32300,32300,32300,0
|
|
20230720,181600,18706689000,32300,32300,32300,32300,0
|
|
20230720,181500,18706689000,32300,32300,32300,32300,0
|
|
20230720,181400,18706689000,32300,32300,32300,32300,0
|
|
20230720,181300,18706689000,32300,32300,32300,32300,0
|
|
20230720,181200,18706689000,32300,32300,32300,32300,0
|
|
20230720,181100,18706689000,32300,32300,32300,32300,0
|
|
20230720,181000,18706689000,32300,32300,32300,32300,0
|
|
20230720,180900,18706689000,32300,32300,32300,32300,0
|
|
20230720,180800,18706689000,32300,32300,32300,32300,0
|
|
20230720,180700,18706689000,32300,32300,32300,32300,0
|
|
20230720,180600,18706689000,32300,32300,32300,32300,0
|
|
20230720,180500,18706689000,32300,32300,32300,32300,0
|
|
20230720,180400,18706689000,32300,32300,32300,32300,0
|
|
20230720,180300,18706689000,32300,32300,32300,32300,58476
|
|
20230720,180200,18706689000,32300,32300,32300,32300,0
|
|
20230720,180100,18706689000,32300,32300,32300,32300,0
|
|
20230720,180000,18706689000,32300,32300,32300,32300,0
|
|
20230720,175900,18706689000,32300,32300,32300,32300,0
|
|
20230720,175800,18706689000,32300,32300,32300,32300,0
|
|
20230720,175700,18706689000,32300,32300,32300,32300,0
|
|
20230720,175600,18706689000,32300,32300,32300,32300,0
|
|
20230720,175500,18706689000,32300,32300,32300,32300,0
|
|
20230720,175400,18706689000,32300,32300,32300,32300,0
|
|
20230720,175300,18706689000,32300,32300,32300,32300,0
|
|
20230720,175200,18706689000,32300,32300,32300,32300,0
|
|
20230720,175100,18706689000,32300,32300,32300,32300,0
|
|
20230720,175000,18706689000,32300,32300,32300,32300,0
|
|
20230720,174900,18706689000,32300,32300,32300,32300,0
|
|
20230720,174800,18706689000,32300,32300,32300,32300,0
|
|
20230720,174700,18706689000,32300,32300,32300,32300,0
|
|
20230720,174600,18706689000,32300,32300,32300,32300,0
|
|
20230720,174500,18706689000,32300,32300,32300,32300,0
|
|
20230720,174400,18706689000,32300,32300,32300,32300,0
|
|
20230720,174300,18706689000,32300,32300,32300,32300,0
|
|
20230720,174200,18706689000,32300,32300,32300,32300,0
|
|
20230720,174100,18706689000,32300,32300,32300,32300,0
|
|
20230720,174000,18706689000,32300,32300,32300,32300,0
|
|
20230720,173900,18706689000,32300,32300,32300,32300,0
|
|
20230720,173800,18706689000,32300,32300,32300,32300,0
|
|
20230720,173700,18706689000,32300,32300,32300,32300,0
|
|
20230720,173600,18706689000,32300,32300,32300,32300,0
|
|
20230720,173500,18706689000,32300,32300,32300,32300,0
|
|
20230720,173400,18706689000,32300,32300,32300,32300,0
|
|
20230720,173300,18706689000,32300,32300,32300,32300,58476
|
|
20230720,173200,18706689000,32300,32300,32300,32300,0
|
|
20230720,173100,18706689000,32300,32300,32300,32300,0
|
|
20230720,173000,18706689000,32300,32300,32300,32300,0
|
|
20230720,172900,18706689000,32300,32300,32300,32300,0
|
|
20230720,172800,18706689000,32300,32300,32300,32300,0
|
|
20230720,172700,18706689000,32300,32300,32300,32300,0
|
|
20230720,172600,18706689000,32300,32300,32300,32300,0
|
|
20230720,172500,18706689000,32300,32300,32300,32300,0
|
|
20230720,172400,18706689000,32300,32300,32300,32300,0
|
|
20230720,172300,18706689000,32300,32300,32300,32300,0
|
|
20230720,172200,18706689000,32300,32300,32300,32300,0
|
|
20230720,172100,18706689000,32300,32300,32300,32300,0
|
|
20230720,172000,18706689000,32300,32300,32300,32300,0
|
|
20230720,171900,18706689000,32300,32300,32300,32300,0
|
|
20230720,171800,18706689000,32300,32300,32300,32300,0
|
|
20230720,171700,18706689000,32300,32300,32300,32300,0
|
|
20230720,171600,18706689000,32300,32300,32300,32300,0
|
|
20230720,171500,18706689000,32300,32300,32300,32300,0
|
|
20230720,171400,18706689000,32300,32300,32300,32300,0
|
|
20230720,171300,18706689000,32300,32300,32300,32300,0
|
|
20230720,171200,18706689000,32300,32300,32300,32300,0
|
|
20230720,171100,18706689000,32300,32300,32300,32300,0
|
|
20230720,171000,18706689000,32300,32300,32300,32300,0
|
|
20230720,170900,18706689000,32300,32300,32300,32300,0
|
|
20230720,170800,18706689000,32300,32300,32300,32300,0
|
|
20230720,170700,18706689000,32300,32300,32300,32300,0
|
|
20230720,170600,18706689000,32300,32300,32300,32300,0
|
|
20230720,170500,18706689000,32300,32300,32300,32300,0
|
|
20230720,170400,18706689000,32300,32300,32300,32300,0
|
|
20230720,170300,18706689000,32300,32300,32300,32300,58476
|
|
20230720,170200,18706689000,32300,32300,32300,32300,0
|
|
20230720,170100,18706689000,32300,32300,32300,32300,0
|
|
20230720,170000,18706689000,32300,32300,32300,32300,0
|
|
20230720,165900,18706689000,32300,32300,32300,32300,0
|
|
20230720,165800,18706689000,32300,32300,32300,32300,0
|
|
20230720,165700,18706689000,32300,32300,32300,32300,0
|
|
20230720,165600,18706689000,32300,32300,32300,32300,0
|
|
20230720,165500,18706689000,32300,32300,32300,32300,0
|
|
20230720,165400,18706689000,32300,32300,32300,32300,0
|
|
20230720,165300,18706689000,32300,32300,32300,32300,0
|
|
20230720,165200,18706689000,32300,32300,32300,32300,0
|
|
20230720,165100,18706689000,32300,32300,32300,32300,0
|
|
20230720,165000,18706689000,32300,32300,32300,32300,0
|
|
20230720,164900,18706689000,32300,32300,32300,32300,0
|
|
20230720,164800,18706689000,32300,32300,32300,32300,0
|
|
20230720,164700,18706689000,32300,32300,32300,32300,0
|
|
20230720,164600,18706689000,32300,32300,32300,32300,0
|
|
20230720,164500,18706689000,32300,32300,32300,32300,0
|
|
20230720,164400,18706689000,32300,32300,32300,32300,0
|
|
20230720,164300,18706689000,32300,32300,32300,32300,0
|
|
20230720,164200,18706689000,32300,32300,32300,32300,0
|
|
20230720,164100,18706689000,32300,32300,32300,32300,0
|
|
20230720,164000,18706689000,32300,32300,32300,32300,0
|
|
20230720,163900,18706689000,32300,32300,32300,32300,0
|
|
20230720,163800,18706689000,32300,32300,32300,32300,0
|
|
20230720,163700,18706689000,32300,32300,32300,32300,0
|
|
20230720,163600,18706689000,32300,32300,32300,32300,0
|
|
20230720,163500,18706689000,32300,32300,32300,32300,0
|
|
20230720,163400,18706689000,32300,32300,32300,32300,0
|
|
20230720,163300,18706689000,32300,32300,32300,32300,58476
|
|
20230720,163200,18706689000,32300,32300,32300,32300,0
|
|
20230720,163100,18706689000,32300,32300,32300,32300,0
|
|
20230720,163000,18706689000,32300,32300,32300,32300,0
|
|
20230720,162900,18706689000,32300,32300,32300,32300,0
|
|
20230720,162800,18706689000,32300,32300,32300,32300,0
|
|
20230720,162700,18706689000,32300,32300,32300,32300,0
|
|
20230720,162600,18706689000,32300,32300,32300,32300,0
|
|
20230720,162500,18706689000,32300,32300,32300,32300,0
|
|
20230720,162400,18706689000,32300,32300,32300,32300,0
|
|
20230720,162300,18706689000,32300,32300,32300,32300,0
|
|
20230720,162200,18706689000,32300,32300,32300,32300,0
|
|
20230720,162100,18706689000,32300,32300,32300,32300,0
|
|
20230720,162000,18706689000,32300,32300,32300,32300,0
|
|
20230720,161900,18706689000,32300,32300,32300,32300,0
|
|
20230720,161800,18706689000,32300,32300,32300,32300,0
|
|
20230720,161700,18706689000,32300,32300,32300,32300,0
|
|
20230720,161600,18706689000,32300,32300,32300,32300,0
|
|
20230720,161500,18706689000,32300,32300,32300,32300,0
|
|
20230720,161400,18706689000,32300,32300,32300,32300,0
|
|
20230720,161300,18706689000,32300,32300,32300,32300,0
|
|
20230720,161200,18706689000,32300,32300,32300,32300,0
|
|
20230720,161100,18706689000,32300,32300,32300,32300,0
|
|
20230720,161000,18706689000,32300,32300,32300,32300,0
|
|
20230720,160900,18706689000,32300,32300,32300,32300,0
|
|
20230720,160800,18706689000,32300,32300,32300,32300,0
|
|
20230720,160700,18706689000,32300,32300,32300,32300,0
|
|
20230720,160600,18706689000,32300,32300,32300,32300,0
|
|
20230720,160500,18706689000,32300,32300,32300,32300,0
|
|
20230720,160400,18706689000,32300,32300,32300,32300,0
|
|
20230720,160300,18706689000,32300,32300,32300,32300,58476
|
|
20230720,160200,18706689000,32300,32300,32300,32300,0
|
|
20230720,160100,18706689000,32300,32300,32300,32300,0
|
|
20230720,160000,18706689000,32300,32300,32300,32300,0
|
|
20230720,155900,18706689000,32300,32300,32300,32300,0
|
|
20230720,155800,18706689000,32300,32300,32300,32300,0
|
|
20230720,155700,18706689000,32300,32300,32300,32300,0
|
|
20230720,155600,18706689000,32300,32300,32300,32300,0
|
|
20230720,155500,18706689000,32300,32300,32300,32300,0
|
|
20230720,155400,18706689000,32300,32300,32300,32300,0
|
|
20230720,155300,18706689000,32300,32300,32300,32300,0
|
|
20230720,155200,18706689000,32300,32300,32300,32300,0
|
|
20230720,155100,18706689000,32300,32300,32300,32300,0
|
|
20230720,155000,18706689000,32300,32300,32300,32300,0
|
|
20230720,154900,18706689000,32300,32300,32300,32300,0
|
|
20230720,154800,18706689000,32300,32300,32300,32300,0
|
|
20230720,154700,18706689000,32300,32300,32300,32300,0
|
|
20230720,154600,18706689000,32300,32300,32300,32300,0
|
|
20230720,154500,18706689000,32300,32300,32300,32300,0
|
|
20230720,154400,18706689000,32300,32300,32300,32300,0
|
|
20230720,154300,18706689000,32300,32300,32300,32300,0
|
|
20230720,154200,18706689000,32300,32300,32300,32300,0
|
|
20230720,154100,18706689000,32300,32300,32300,32300,0
|
|
20230720,154000,18706689000,32300,32300,32300,32300,0
|
|
20230720,153900,18706689000,32300,32300,32300,32300,0
|
|
20230720,153800,18706689000,32300,32300,32300,32300,0
|
|
20230720,153700,18706689000,32300,32300,32300,32300,0
|
|
20230720,153600,18706689000,32300,32300,32300,32300,0
|
|
20230720,153500,18706689000,32300,32300,32300,32300,0
|
|
20230720,153400,18706689000,32300,32300,32300,32300,0
|
|
20230720,153300,18706689000,32300,32300,32300,32300,58476
|
|
20230720,153200,18706689000,32300,32300,32300,32300,0
|
|
20230720,153100,18706689000,32300,32300,32300,32300,0
|
|
20230720,153000,18706689000,32300,32300,32300,32300,58476
|
|
20230720,152900,16817914200,32350,32350,32350,32350,0
|
|
20230720,152800,16817914200,32350,32350,32350,32350,0
|
|
20230720,152700,16817914200,32350,32350,32350,32350,0
|
|
20230720,152600,16817914200,32350,32350,32350,32350,0
|
|
20230720,152500,16817914200,32350,32350,32350,32350,0
|
|
20230720,152400,16817914200,32350,32350,32350,32350,0
|
|
20230720,152300,16817914200,32350,32350,32350,32350,0
|
|
20230720,152200,16817914200,32350,32350,32350,32350,0
|
|
20230720,152100,16817914200,32350,32350,32350,32350,0
|
|
20230720,152000,16817914200,32350,32350,32350,32350,0
|
|
20230720,151900,16817914200,32350,32350,32350,32300,1809
|
|
20230720,151800,16759432750,32350,32350,32350,32300,723
|
|
20230720,151700,16736047250,32350,32300,32350,32300,1068
|
|
20230720,151600,16701521300,32250,32300,32300,32250,1183
|
|
20230720,151500,16663317900,32300,32300,32300,32250,2144
|
|
20230720,151400,16594090500,32300,32300,32300,32250,326
|
|
20230720,151300,16583565700,32300,32200,32300,32200,17744
|
|
20230720,151200,16011845150,32200,32200,32200,32150,292
|
|
20230720,151100,16002445800,32150,32200,32200,32150,269
|
|
20230720,151000,15993790750,32200,32150,32200,32150,2165
|
|
20230720,150900,15924172400,32200,32150,32200,32150,473
|
|
20230720,150800,15908959650,32200,32200,32200,32150,1487
|
|
20230720,150700,15861146950,32200,32200,32200,32150,446
|
|
20230720,150600,15846789700,32200,32200,32200,32100,9389
|
|
20230720,150500,15545054100,32200,32200,32200,32150,1397
|
|
20230720,150400,15500123700,32200,32150,32200,32150,661
|
|
20230720,150300,15478862900,32200,32200,32200,32150,849
|
|
20230720,150200,15451555550,32200,32200,32200,32150,384
|
|
20230720,150100,15439196050,32200,32200,32200,32150,308
|
|
20230720,150000,15429285900,32200,32150,32200,32150,1209
|
|
20230720,145900,15390359650,32200,32200,32200,32150,605
|
|
20230720,145800,15370901600,32150,32200,32200,32150,1338
|
|
20230720,145700,15327866050,32150,32150,32200,32150,398
|
|
20230720,145600,15315064550,32150,32200,32200,32150,1019
|
|
20230720,145500,15282299850,32200,32150,32200,32150,575
|
|
20230720,145400,15263805000,32200,32200,32200,32150,817
|
|
20230720,145300,15237531850,32150,32200,32200,32150,1384
|
|
20230720,145200,15193030750,32200,32150,32200,32150,242
|
|
20230720,145100,15185246300,32150,32200,32200,32150,470
|
|
20230720,145000,15170124100,32200,32200,32200,32150,228
|
|
20230720,144900,15162790050,32200,32200,32200,32100,6395
|
|
20230720,144800,14957161000,32150,32200,32200,32150,1346
|
|
20230720,144700,14913882050,32200,32200,32200,32150,354
|
|
20230720,144600,14902488000,32150,32200,32200,32150,1112
|
|
20230720,144500,14866734450,32200,32150,32200,32150,569
|
|
20230720,144400,14848434650,32150,32200,32200,32150,580
|
|
20230720,144300,14829785200,32150,32200,32200,32150,664
|
|
20230720,144200,14808407750,32200,32200,32250,32150,2599
|
|
20230720,144100,14724706050,32250,32250,32250,32200,733
|
|
20230720,144000,14701099350,32200,32200,32250,32200,968
|
|
20230720,143900,14669927050,32250,32200,32250,32200,1273
|
|
20230720,143800,14628930200,32200,32200,32250,32200,137
|
|
20230720,143700,14624515450,32200,32250,32250,32200,290
|
|
20230720,143600,14615174050,32200,32250,32250,32200,1336
|
|
20230720,143500,14572148850,32250,32250,32250,32200,218
|
|
20230720,143400,14565125600,32200,32250,32250,32200,1063
|
|
20230720,143300,14530894150,32250,32250,32250,32200,498
|
|
20230720,143200,14514853550,32250,32250,32250,32200,2291
|
|
20230720,143100,14441079600,32200,32250,32250,32200,345
|
|
20230720,143000,14429966550,32250,32250,32250,32200,1015
|
|
20230720,142900,14397278750,32250,32200,32250,32200,910
|
|
20230720,142800,14367972300,32250,32250,32250,32200,239
|
|
20230720,142700,14360273550,32250,32300,32300,32200,3453
|
|
20230720,142600,14248938900,32250,32300,32300,32250,806
|
|
20230720,142500,14222940950,32300,32300,32300,32250,249
|
|
20230720,142400,14214906000,32300,32250,32300,32250,1402
|
|
20230720,142300,14169687950,32300,32300,32300,32250,162
|
|
20230720,142200,14164458600,32250,32300,32300,32250,1271
|
|
20230720,142100,14123465450,32300,32250,32300,32250,258
|
|
20230720,142000,14115138600,32250,32300,32300,32250,160
|
|
20230720,141900,14109975200,32300,32300,32300,32250,655
|
|
20230720,141800,14088849250,32300,32300,32300,32250,1304
|
|
20230720,141700,14046789200,32300,32300,32300,32250,964
|
|
20230720,141600,14015692250,32300,32300,32300,32250,233
|
|
20230720,141500,14008172450,32300,32300,32300,32250,421
|
|
20230720,141400,13994583150,32300,32250,32300,32250,320
|
|
20230720,141300,13984255350,32300,32300,32300,32250,210
|
|
20230720,141200,13977475450,32250,32300,32300,32250,243
|
|
20230720,141100,13969633650,32300,32300,32300,32250,206
|
|
20230720,141000,13962986300,32300,32300,32300,32250,196
|
|
20230720,140900,13956661750,32250,32300,32300,32250,362
|
|
20230720,140800,13944980900,32300,32300,32300,32250,116
|
|
20230720,140700,13941237100,32250,32300,32300,32250,265
|
|
20230720,140600,13932684700,32250,32300,32300,32250,2012
|
|
20230720,140500,13867791500,32250,32300,32300,32250,399
|
|
20230720,140400,13854918850,32300,32250,32300,32250,208
|
|
20230720,140300,13848204100,32250,32300,32300,32250,672
|
|
20230720,140200,13826526850,32300,32300,32300,32250,286
|
|
20230720,140100,13817300250,32250,32300,32300,32250,192
|
|
20230720,140000,13811104800,32300,32350,32350,32250,2695
|
|
20230720,135900,13724178950,32350,32250,32350,32250,503
|
|
20230720,135800,13707934450,32250,32300,32300,32250,401
|
|
20230720,135700,13694985150,32250,32250,32350,32250,206
|
|
20230720,135600,13688329400,32350,32350,32350,32300,800
|
|
20230720,135500,13662488450,32350,32300,32350,32300,3351
|
|
20230720,135400,13554250700,32350,32300,32350,32300,1647
|
|
20230720,135300,13500976250,32350,32350,32350,32250,336
|
|
20230720,135200,13490116700,32300,32300,32300,32250,1674
|
|
20230720,135100,13436053450,32250,32250,32300,32200,1412
|
|
20230720,135000,13390488750,32250,32150,32250,32100,19283
|
|
20230720,134900,12769938500,32100,32100,32150,32100,881
|
|
20230720,134800,12741650300,32150,32150,32150,32100,391
|
|
20230720,134700,12729087650,32100,32100,32150,32100,171
|
|
20230720,134600,12723597450,32150,32100,32150,32050,3286
|
|
20230720,134500,12618100950,32100,32150,32150,32100,757
|
|
20230720,134400,12593798200,32150,32100,32150,32100,544
|
|
20230720,134300,12576334200,32150,32150,32150,32050,2005
|
|
20230720,134200,12511975300,32100,32150,32150,32100,1276
|
|
20230720,134100,12471012800,32100,32050,32150,32050,2830
|
|
20230720,134000,12380220100,32050,32100,32150,32050,4380
|
|
20230720,133900,12239687400,32100,32150,32150,32100,773
|
|
20230720,133800,12214870550,32100,32050,32150,32050,808
|
|
20230720,133700,12188936550,32100,32100,32150,32050,2411
|
|
20230720,133600,12111575750,32100,32150,32150,32100,459
|
|
20230720,133500,12096836400,32100,32100,32150,32100,161
|
|
20230720,133400,12091667950,32150,32150,32150,32050,4737
|
|
20230720,133300,11939616200,32100,32100,32150,32100,913
|
|
20230720,133200,11910305150,32100,32150,32150,32100,3111
|
|
20230720,133100,11810440800,32150,32150,32150,32100,801
|
|
20230720,133000,11784726400,32150,32100,32150,32100,1977
|
|
20230720,132900,11721260050,32100,32150,32150,32100,1310
|
|
20230720,132800,11679206450,32150,32100,32150,32100,514
|
|
20230720,132700,11662704800,32150,32100,32150,32100,1125
|
|
20230720,132600,11626589550,32100,32150,32150,32100,340
|
|
20230720,132500,11615675100,32100,32150,32150,32100,814
|
|
20230720,132400,11589540000,32150,32100,32150,32100,455
|
|
20230720,132300,11574930100,32100,32200,32200,32100,3587
|
|
20230720,132200,11459665750,32150,32200,32200,32150,1541
|
|
20230720,132100,11410122400,32200,32200,32200,32150,730
|
|
20230720,132000,11386649700,32200,32200,32200,32150,1171
|
|
20230720,131900,11348950550,32150,32150,32200,32150,640
|
|
20230720,131800,11328374150,32150,32150,32200,32150,2334
|
|
20230720,131700,11253331700,32150,32200,32200,32150,338
|
|
20230720,131600,11242458650,32200,32200,32200,32150,106
|
|
20230720,131500,11239048850,32150,32200,32200,32150,699
|
|
20230720,131400,11216573200,32200,32150,32200,32150,424
|
|
20230720,131300,11202941150,32150,32150,32200,32150,308
|
|
20230720,131200,11193038000,32200,32150,32200,32150,772
|
|
20230720,131100,11168214700,32200,32150,32200,32150,224
|
|
20230720,131000,11161011350,32150,32150,32200,32150,748
|
|
20230720,130900,11136962850,32150,32150,32200,32150,332
|
|
20230720,130800,11126285650,32200,32200,32200,32150,1280
|
|
20230720,130700,11085132350,32200,32150,32200,32150,1226
|
|
20230720,130600,11045714850,32200,32150,32200,32150,2158
|
|
20230720,130500,10976332250,32200,32200,32200,32150,222
|
|
20230720,130400,10969189850,32200,32150,32200,32150,649
|
|
20230720,130300,10948318750,32150,32200,32200,32150,285
|
|
20230720,130200,10939149350,32150,32200,32200,32150,356
|
|
20230720,130100,10927695700,32150,32150,32200,32150,892
|
|
20230720,130000,10899015300,32150,32200,32200,32150,300
|
|
20230720,125900,10889359500,32150,32150,32200,32150,639
|
|
20230720,125800,10868811950,32150,32250,32250,32150,3375
|
|
20230720,125700,10760139100,32250,32200,32250,32200,347
|
|
20230720,125600,10748960200,32200,32200,32250,32200,904
|
|
20230720,125500,10719848950,32200,32250,32250,32200,659
|
|
20230720,125400,10698627450,32250,32250,32250,32200,446
|
|
20230720,125300,10684257900,32200,32200,32250,32200,926
|
|
20230720,125200,10654436600,32200,32250,32250,32200,265
|
|
20230720,125100,10645897500,32250,32250,32250,32200,285
|
|
20230720,125000,10636712550,32250,32250,32250,32200,274
|
|
20230720,124900,10627884750,32250,32200,32250,32200,450
|
|
20230720,124800,10613381550,32200,32250,32250,32200,1334
|
|
20230720,124700,10570415650,32250,32250,32250,32200,362
|
|
20230720,124600,10558752950,32250,32200,32250,32200,306
|
|
20230720,124500,10548890750,32250,32250,32250,32200,376
|
|
20230720,124400,10536771800,32250,32200,32250,32200,83
|
|
20230720,124300,10534098050,32250,32300,32300,32200,2292
|
|
20230720,124200,10460233800,32250,32250,32300,32250,457
|
|
20230720,124100,10445492200,32300,32250,32300,32250,371
|
|
20230720,124000,10433527250,32300,32250,32300,32250,206
|
|
20230720,123900,10426882850,32300,32250,32300,32250,639
|
|
20230720,123800,10406270950,32250,32300,32300,32250,1570
|
|
20230720,123700,10355637800,32300,32300,32300,32250,195
|
|
20230720,123600,10349348250,32300,32250,32300,32250,392
|
|
20230720,123500,10336701800,32250,32300,32300,32250,847
|
|
20230720,123400,10309384500,32250,32250,32300,32250,1143
|
|
20230720,123300,10272521900,32250,32300,32300,32250,221
|
|
20230720,123200,10265391200,32250,32300,32300,32250,160
|
|
20230720,123100,10260230250,32250,32300,32300,32250,812
|
|
20230720,123000,10234042050,32300,32250,32300,32250,210
|
|
20230720,122900,10227266300,32250,32300,32300,32250,3954
|
|
20230720,122800,10099739150,32250,32250,32300,32250,198
|
|
20230720,122700,10093350950,32300,32250,32300,32250,273
|
|
20230720,122600,10084536850,32300,32300,32300,32250,198
|
|
20230720,122500,10078148550,32300,32250,32300,32250,150
|
|
20230720,122400,10073310600,32300,32300,32300,32250,263
|
|
20230720,122300,10064818700,32300,32250,32300,32250,441
|
|
20230720,122200,10050584950,32300,32250,32300,32250,173
|
|
20230720,122100,10045004900,32250,32250,32300,32250,313
|
|
20230720,122000,10034907600,32250,32250,32300,32250,344
|
|
20230720,121900,10023813100,32300,32300,32300,32250,91
|
|
20230720,121800,10020876800,32250,32300,32300,32250,1911
|
|
20230720,121700,9959242700,32300,32250,32300,32250,274
|
|
20230720,121600,9950399650,32300,32250,32300,32250,128
|
|
20230720,121500,9946271300,32300,32300,32300,32250,228
|
|
20230720,121400,9938914300,32300,32300,32300,32250,79
|
|
20230720,121300,9936365600,32250,32300,32300,32250,143
|
|
20230720,121200,9931752750,32250,32300,32300,32250,671
|
|
20230720,121100,9910109750,32300,32250,32300,32250,64
|
|
20230720,121000,9908045550,32300,32250,32300,32250,180
|
|
20230720,120900,9902238700,32250,32250,32300,32250,493
|
|
20230720,120800,9886337200,32250,32300,32300,32250,151
|
|
20230720,120700,9881466400,32250,32250,32300,32250,355
|
|
20230720,120600,9870016550,32300,32300,32300,32250,626
|
|
20230720,120500,9849824400,32250,32250,32300,32250,647
|
|
20230720,120400,9828932250,32250,32350,32350,32250,1637
|
|
20230720,120300,9776060800,32350,32250,32350,32250,3081
|
|
20230720,120200,9676638850,32250,32250,32250,32200,372
|
|
20230720,120100,9664648900,32250,32200,32250,32150,1691
|
|
20230720,120000,9610198750,32200,32200,32200,32150,6548
|
|
20230720,115900,9399357300,32150,32150,32200,32150,8298
|
|
20230720,115800,9132573900,32150,32200,32200,32150,263
|
|
20230720,115700,9124112500,32200,32200,32200,32150,256
|
|
20230720,115600,9115876850,32200,32200,32200,32150,217
|
|
20230720,115500,9108897650,32200,32150,32200,32150,147
|
|
20230720,115400,9104166800,32150,32200,32200,32150,778
|
|
20230720,115300,9079143050,32150,32150,32200,32150,293
|
|
20230720,115200,9069718550,32200,32200,32200,32150,165
|
|
20230720,115100,9064413100,32200,32200,32200,32150,1176
|
|
20230720,115000,9026599600,32200,32150,32200,32150,75
|
|
20230720,114900,9024187600,32150,32200,32250,32150,1952
|
|
20230720,114800,8961337350,32250,32250,32250,32200,807
|
|
20230720,114700,8935345850,32250,32250,32250,32200,398
|
|
20230720,114600,8922519800,32250,32250,32250,32200,204
|
|
20230720,114500,8915949500,32250,32200,32250,32200,841
|
|
20230720,114400,8888863850,32200,32250,32250,32200,240
|
|
20230720,114300,8881132850,32200,32200,32200,32150,6597
|
|
20230720,114200,8668718300,32150,32150,32200,32150,446
|
|
20230720,114100,8654367350,32150,32200,32250,32150,2574
|
|
20230720,114000,8571495350,32250,32250,32250,32200,706
|
|
20230720,113900,8548759400,32200,32250,32250,32200,237
|
|
20230720,113800,8541120150,32200,32250,32250,32200,221
|
|
20230720,113700,8534002500,32200,32250,32250,32200,2664
|
|
20230720,113600,8448140100,32200,32250,32250,32200,508
|
|
20230720,113500,8431776850,32200,32200,32250,32200,626
|
|
20230720,113400,8411618900,32250,32200,32250,32200,833
|
|
20230720,113300,8384762150,32250,32200,32250,32200,1036
|
|
20230720,113200,8351396750,32200,32250,32300,32150,6046
|
|
20230720,113100,8156643950,32250,32250,32300,32250,3305
|
|
20230720,113000,8050057250,32250,32300,32300,32250,1309
|
|
20230720,112900,8007838900,32300,32300,32300,32250,198
|
|
20230720,112800,8001450450,32300,32250,32300,32250,204
|
|
20230720,112700,7994868750,32250,32250,32300,32250,780
|
|
20230720,112600,7969711850,32300,32250,32300,32250,198
|
|
20230720,112500,7963323050,32300,32300,32300,32250,307
|
|
20230720,112400,7953420950,32300,32300,32300,32250,235
|
|
20230720,112300,7945840350,32250,32250,32300,32250,114
|
|
20230720,112200,7942163200,32250,32350,32350,32250,1140
|
|
20230720,112100,7905343900,32300,32350,32350,32300,521
|
|
20230720,112000,7888514400,32300,32300,32350,32300,343
|
|
20230720,111900,7877431350,32300,32350,32350,32300,210
|
|
20230720,111800,7870644900,32350,32350,32350,32300,263
|
|
20230720,111700,7862143100,32350,32350,32350,32300,419
|
|
20230720,111600,7848599100,32350,32300,32350,32250,1281
|
|
20230720,111500,7807225750,32300,32350,32350,32250,2585
|
|
20230720,111400,7723739550,32350,32350,32350,32300,714
|
|
20230720,111300,7700656300,32350,32300,32350,32300,153
|
|
20230720,111200,7695713050,32350,32350,32350,32300,115
|
|
20230720,111100,7691996950,32300,32300,32350,32300,144
|
|
20230720,111000,7687345150,32300,32300,32350,32300,783
|
|
20230720,110900,7662052600,32300,32350,32350,32300,411
|
|
20230720,110800,7648776150,32300,32300,32350,32300,133
|
|
20230720,110700,7644480000,32350,32250,32350,32250,2915
|
|
20230720,110600,7550332550,32300,32250,32300,32250,208
|
|
20230720,110500,7543617200,32300,32350,32350,32250,882
|
|
20230720,110400,7515131550,32300,32300,32300,32300,708
|
|
20230720,110300,7492263150,32300,32300,32350,32300,208
|
|
20230720,110200,7485543700,32300,32300,32300,32300,583
|
|
20230720,110100,7466712800,32300,32250,32350,32250,128
|
|
20230720,110000,7462581600,32250,32250,32350,32250,4299
|
|
20230720,105900,7323689850,32200,32250,32300,32200,2159
|
|
20230720,105800,7254084700,32300,32350,32350,32250,1850
|
|
20230720,105700,7194298200,32300,32300,32350,32300,612
|
|
20230720,105600,7174529850,32350,32200,32350,32200,2161
|
|
20230720,105500,7104810200,32200,32200,32250,32200,282
|
|
20230720,105400,7095719750,32200,32200,32250,32150,3375
|
|
20230720,105300,6987041800,32200,32250,32250,32200,530
|
|
20230720,105200,6969958850,32250,32200,32250,32200,3048
|
|
20230720,105100,6871667850,32200,32200,32250,32200,455
|
|
20230720,105000,6857016050,32200,32200,32250,32200,1536
|
|
20230720,104900,6807554350,32200,32200,32250,32200,1473
|
|
20230720,104800,6760121300,32200,32250,32250,32200,192
|
|
20230720,104700,6753938100,32250,32250,32250,32200,1558
|
|
20230720,104600,6703722100,32250,32250,32250,32250,970
|
|
20230720,104500,6672439600,32250,32250,32300,32200,1385
|
|
20230720,104400,6627773050,32200,32200,32250,32200,1488
|
|
20230720,104300,6579857100,32250,32250,32300,32250,812
|
|
20230720,104200,6553667550,32250,32300,32300,32250,2280
|
|
20230720,104100,6480136800,32250,32250,32250,32250,993
|
|
20230720,104000,6448112550,32250,32250,32300,32250,86
|
|
20230720,103900,6445339000,32250,32250,32300,32250,1270
|
|
20230720,103800,6404378200,32250,32250,32250,32250,560
|
|
20230720,103700,6386318200,32250,32250,32300,32250,173
|
|
20230720,103600,6380737950,32250,32250,32300,32250,1396
|
|
20230720,103500,6335716200,32250,32250,32300,32250,215
|
|
20230720,103400,6328781900,32250,32250,32250,32250,134
|
|
20230720,103300,6324460400,32250,32300,32300,32250,2044
|
|
20230720,103200,6258540550,32250,32250,32300,32250,168
|
|
20230720,103100,6253122050,32250,32300,32300,32250,1816
|
|
20230720,103000,6194556000,32250,32300,32300,32250,1116
|
|
20230720,102900,6158559250,32250,32250,32250,32250,98
|
|
20230720,102800,6155398750,32250,32250,32250,32250,1122
|
|
20230720,102700,6119214250,32250,32300,32300,32250,124
|
|
20230720,102600,6115214500,32300,32250,32300,32250,452
|
|
20230720,102500,6100637400,32250,32300,32300,32250,1225
|
|
20230720,102400,6061124950,32300,32150,32300,32150,8400
|
|
20230720,102300,5790551200,32200,32150,32200,32150,1929
|
|
20230720,102200,5728530650,32150,32150,32200,32150,221
|
|
20230720,102100,5721422450,32150,32150,32200,32150,1162
|
|
20230720,102000,5684063400,32150,32150,32200,32150,2722
|
|
20230720,101900,5596545800,32200,32150,32200,32150,430
|
|
20230720,101800,5582718700,32150,32200,32200,32150,381
|
|
20230720,101700,5570461600,32150,32150,32200,32150,918
|
|
20230720,101600,5540943400,32200,32150,32250,32100,6988
|
|
20230720,101500,5316096000,32150,32200,32250,32150,1831
|
|
20230720,101400,5257141250,32200,32200,32250,32200,1397
|
|
20230720,101300,5212155300,32200,32200,32250,32200,728
|
|
20230720,101200,5188713200,32250,32250,32250,32200,96
|
|
20230720,101100,5185617350,32200,32250,32300,32200,1261
|
|
20230720,101000,5144895300,32200,32250,32250,32200,2495
|
|
20230720,100900,5064486600,32250,32300,32300,32250,1331
|
|
20230720,100800,5021559500,32300,32300,32350,32250,4182
|
|
20230720,100700,4886506150,32350,32300,32350,32300,657
|
|
20230720,100600,4865252350,32300,32350,32350,32300,191
|
|
20230720,100500,4859079450,32300,32350,32350,32300,32
|
|
20230720,100400,4858045750,32350,32250,32350,32200,6836
|
|
20230720,100300,4637382800,32250,32300,32300,32250,733
|
|
20230720,100200,4613741300,32250,32250,32250,32150,3683
|
|
20230720,100100,4495107500,32200,32250,32250,32200,459
|
|
20230720,100000,4480324850,32200,32300,32300,32200,3138
|
|
20230720,095900,4379160400,32250,32300,32300,32250,1021
|
|
20230720,095800,4346209200,32300,32300,32350,32300,367
|
|
20230720,095700,4334354600,32300,32300,32350,32300,1184
|
|
20230720,095600,4296110650,32350,32400,32400,32300,861
|
|
20230720,095500,4268272900,32350,32400,32400,32350,990
|
|
20230720,095400,4236240900,32350,32400,32400,32350,252
|
|
20230720,095300,4228086550,32400,32350,32400,32350,3262
|
|
20230720,095200,4122502250,32350,32300,32350,32300,28
|
|
20230720,095100,4121597550,32350,32350,32350,32300,599
|
|
20230720,095000,4102220200,32350,32350,32350,32300,1012
|
|
20230720,094900,4069507750,32350,32350,32400,32350,758
|
|
20230720,094800,4044986200,32350,32400,32450,32350,3792
|
|
20230720,094700,3922159250,32400,32450,32450,32400,183
|
|
20230720,094600,3916221350,32450,32450,32450,32400,685
|
|
20230720,094500,3893994000,32400,32450,32500,32400,3638
|
|
20230720,094400,3776100050,32450,32450,32450,32450,778
|
|
20230720,094300,3750853950,32450,32450,32500,32450,499
|
|
20230720,094200,3734661050,32500,32500,32500,32450,195
|
|
20230720,094100,3728332050,32500,32350,32500,32350,2098
|
|
20230720,094000,3660389250,32350,32350,32350,32250,4106
|
|
20230720,093900,3527667800,32350,32350,32350,32300,629
|
|
20230720,093800,3507348350,32300,32350,32350,32300,1833
|
|
20230720,093700,3448056300,32350,32350,32350,32300,2620
|
|
20230720,093600,3363419850,32350,32350,32350,32350,186
|
|
20230720,093500,3357402750,32400,32350,32400,32300,2103
|
|
20230720,093400,3289381500,32350,32450,32450,32350,3348
|
|
20230720,093300,3180830000,32500,32500,32500,32500,187
|
|
20230720,093200,3174752500,32450,32400,32550,32400,4882
|
|
20230720,093100,3016154200,32400,32400,32400,32350,269
|
|
20230720,093000,3007439650,32400,32350,32400,32350,345
|
|
20230720,092900,2996275850,32400,32400,32400,32350,668
|
|
20230720,092800,2974635250,32400,32350,32400,32350,405
|
|
20230720,092700,2961523250,32400,32400,32400,32350,148
|
|
20230720,092600,2956729250,32400,32350,32400,32350,533
|
|
20230720,092500,2939467200,32400,32450,32450,32350,1267
|
|
20230720,092400,2898385600,32550,32500,32550,32450,836
|
|
20230720,092300,2871238200,32550,32550,32600,32450,5365
|
|
20230720,092200,2696750500,32550,32550,32600,32500,2848
|
|
20230720,092100,2604015600,32550,32500,32600,32500,4583
|
|
20230720,092000,2454876250,32500,32400,32500,32400,6230
|
|
20230720,091900,2252628450,32400,32400,32400,32350,5645
|
|
20230720,091800,2069735000,32400,32350,32400,32350,310
|
|
20230720,091700,2059696450,32350,32350,32400,32300,1766
|
|
20230720,091600,2002562750,32350,32350,32350,32300,238
|
|
20230720,091500,1994868550,32350,32100,32350,32100,5486
|
|
20230720,091400,1818400950,32150,32200,32200,32100,4110
|
|
20230720,091300,1686304850,32200,32300,32300,32200,1329
|
|
20230720,091200,1643459400,32300,32200,32500,32150,3870
|
|
20230720,091100,1518307950,32200,32400,32400,32200,7109
|
|
20230720,091000,1289015500,32350,32350,32350,32250,3222
|
|
20230720,090900,1184835600,32400,32300,32400,32250,2116
|
|
20230720,090800,1116460600,32300,32350,32350,32300,658
|
|
20230720,090700,1095201350,32350,32250,32400,32200,3405
|
|
20230720,090600,985145250,32250,32050,32300,32050,3512
|
|
20230720,090500,872033350,32050,32150,32200,32000,8626
|
|
20230720,090400,595358450,32150,32200,32200,32100,2756
|
|
20230720,090300,506760850,32150,32300,32300,32150,2425
|
|
20230720,090200,428645200,32300,32300,32300,32250,986
|
|
20230720,090100,396799650,32350,32300,32450,32250,2968
|
|
20230720,090000,300910000,32300,32250,32450,32250,9313
|