614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191100,3532139850,26550,26550,26550,26550,2470
|
|
20230719,191000,3532139850,26550,26550,26550,26550,0
|
|
20230719,190900,3532139850,26550,26550,26550,26550,0
|
|
20230719,190800,3532139850,26550,26550,26550,26550,0
|
|
20230719,190700,3532139850,26550,26550,26550,26550,0
|
|
20230719,190600,3532139850,26550,26550,26550,26550,0
|
|
20230719,190500,3532139850,26550,26550,26550,26550,0
|
|
20230719,190400,3532139850,26550,26550,26550,26550,0
|
|
20230719,190300,3532139850,26550,26550,26550,26550,0
|
|
20230719,190200,3532139850,26550,26550,26550,26550,0
|
|
20230719,190100,3532139850,26550,26550,26550,26550,0
|
|
20230719,190000,3532139850,26550,26550,26550,26550,0
|
|
20230719,185900,3532139850,26550,26550,26550,26550,0
|
|
20230719,185800,3532139850,26550,26550,26550,26550,0
|
|
20230719,185700,3532139850,26550,26550,26550,26550,0
|
|
20230719,185600,3532139850,26550,26550,26550,26550,0
|
|
20230719,185500,3532139850,26550,26550,26550,26550,0
|
|
20230719,185400,3532139850,26550,26550,26550,26550,0
|
|
20230719,185300,3532139850,26550,26550,26550,26550,0
|
|
20230719,185200,3532139850,26550,26550,26550,26550,0
|
|
20230719,185100,3532139850,26550,26550,26550,26550,0
|
|
20230719,185000,3532139850,26550,26550,26550,26550,0
|
|
20230719,184900,3532139850,26550,26550,26550,26550,0
|
|
20230719,184800,3532139850,26550,26550,26550,26550,0
|
|
20230719,184700,3532139850,26550,26550,26550,26550,0
|
|
20230719,184600,3532139850,26550,26550,26550,26550,0
|
|
20230719,184500,3532139850,26550,26550,26550,26550,0
|
|
20230719,184400,3532139850,26550,26550,26550,26550,0
|
|
20230719,184300,3532139850,26550,26550,26550,26550,0
|
|
20230719,184200,3532139850,26550,26550,26550,26550,0
|
|
20230719,184100,3532139850,26550,26550,26550,26550,2470
|
|
20230719,184000,3532139850,26550,26550,26550,26550,0
|
|
20230719,183900,3532139850,26550,26550,26550,26550,0
|
|
20230719,183800,3532139850,26550,26550,26550,26550,0
|
|
20230719,183700,3532139850,26550,26550,26550,26550,0
|
|
20230719,183600,3532139850,26550,26550,26550,26550,0
|
|
20230719,183500,3532139850,26550,26550,26550,26550,0
|
|
20230719,183400,3532139850,26550,26550,26550,26550,0
|
|
20230719,183300,3532139850,26550,26550,26550,26550,0
|
|
20230719,183200,3532139850,26550,26550,26550,26550,0
|
|
20230719,183100,3532139850,26550,26550,26550,26550,0
|
|
20230719,183000,3532139850,26550,26550,26550,26550,0
|
|
20230719,182900,3532139850,26550,26550,26550,26550,0
|
|
20230719,182800,3532139850,26550,26550,26550,26550,0
|
|
20230719,182700,3532139850,26550,26550,26550,26550,0
|
|
20230719,182600,3532139850,26550,26550,26550,26550,0
|
|
20230719,182500,3532139850,26550,26550,26550,26550,0
|
|
20230719,182400,3532139850,26550,26550,26550,26550,0
|
|
20230719,182300,3532139850,26550,26550,26550,26550,0
|
|
20230719,182200,3532139850,26550,26550,26550,26550,0
|
|
20230719,182100,3532139850,26550,26550,26550,26550,0
|
|
20230719,182000,3532139850,26550,26550,26550,26550,0
|
|
20230719,181900,3532139850,26550,26550,26550,26550,0
|
|
20230719,181800,3532139850,26550,26550,26550,26550,0
|
|
20230719,181700,3532139850,26550,26550,26550,26550,0
|
|
20230719,181600,3532139850,26550,26550,26550,26550,0
|
|
20230719,181500,3532139850,26550,26550,26550,26550,0
|
|
20230719,181400,3532139850,26550,26550,26550,26550,0
|
|
20230719,181300,3532139850,26550,26550,26550,26550,0
|
|
20230719,181200,3532139850,26550,26550,26550,26550,0
|
|
20230719,181100,3532139850,26550,26550,26550,26550,2470
|
|
20230719,181000,3532139850,26550,26550,26550,26550,0
|
|
20230719,180900,3532139850,26550,26550,26550,26550,0
|
|
20230719,180800,3532139850,26550,26550,26550,26550,0
|
|
20230719,180700,3532139850,26550,26550,26550,26550,0
|
|
20230719,180600,3532139850,26550,26550,26550,26550,0
|
|
20230719,180500,3532139850,26550,26550,26550,26550,0
|
|
20230719,180400,3532139850,26550,26550,26550,26550,0
|
|
20230719,180300,3532139850,26550,26550,26550,26550,0
|
|
20230719,180200,3532139850,26550,26550,26550,26550,0
|
|
20230719,180100,3532139850,26550,26550,26550,26550,0
|
|
20230719,180000,3532139850,26550,26550,26550,26550,0
|
|
20230719,175900,3532139850,26550,26550,26550,26550,0
|
|
20230719,175800,3532139850,26550,26550,26550,26550,0
|
|
20230719,175700,3532139850,26550,26550,26550,26550,0
|
|
20230719,175600,3532139850,26550,26550,26550,26550,0
|
|
20230719,175500,3532139850,26550,26550,26550,26550,0
|
|
20230719,175400,3532139850,26550,26550,26550,26550,0
|
|
20230719,175300,3532139850,26550,26550,26550,26550,0
|
|
20230719,175200,3532139850,26550,26550,26550,26550,0
|
|
20230719,175100,3532139850,26550,26550,26550,26550,0
|
|
20230719,175000,3532139850,26550,26550,26550,26550,0
|
|
20230719,174900,3532139850,26550,26550,26550,26550,0
|
|
20230719,174800,3532139850,26550,26550,26550,26550,0
|
|
20230719,174700,3532139850,26550,26550,26550,26550,0
|
|
20230719,174600,3532139850,26550,26550,26550,26550,0
|
|
20230719,174500,3532139850,26550,26550,26550,26550,0
|
|
20230719,174400,3532139850,26550,26550,26550,26550,0
|
|
20230719,174300,3532139850,26550,26550,26550,26550,0
|
|
20230719,174200,3532139850,26550,26550,26550,26550,0
|
|
20230719,174100,3532139850,26550,26550,26550,26550,2470
|
|
20230719,174000,3532139850,26550,26550,26550,26550,0
|
|
20230719,173900,3532139850,26550,26550,26550,26550,0
|
|
20230719,173800,3532139850,26550,26550,26550,26550,0
|
|
20230719,173700,3532139850,26550,26550,26550,26550,0
|
|
20230719,173600,3532139850,26550,26550,26550,26550,0
|
|
20230719,173500,3532139850,26550,26550,26550,26550,0
|
|
20230719,173400,3532139850,26550,26550,26550,26550,0
|
|
20230719,173300,3532139850,26550,26550,26550,26550,0
|
|
20230719,173200,3532139850,26550,26550,26550,26550,0
|
|
20230719,173100,3532139850,26550,26550,26550,26550,0
|
|
20230719,173000,3532139850,26550,26550,26550,26550,0
|
|
20230719,172900,3532139850,26550,26550,26550,26550,0
|
|
20230719,172800,3532139850,26550,26550,26550,26550,0
|
|
20230719,172700,3532139850,26550,26550,26550,26550,0
|
|
20230719,172600,3532139850,26550,26550,26550,26550,0
|
|
20230719,172500,3532139850,26550,26550,26550,26550,0
|
|
20230719,172400,3532139850,26550,26550,26550,26550,0
|
|
20230719,172300,3532139850,26550,26550,26550,26550,0
|
|
20230719,172200,3532139850,26550,26550,26550,26550,0
|
|
20230719,172100,3532139850,26550,26550,26550,26550,0
|
|
20230719,172000,3532139850,26550,26550,26550,26550,0
|
|
20230719,171900,3532139850,26550,26550,26550,26550,0
|
|
20230719,171800,3532139850,26550,26550,26550,26550,0
|
|
20230719,171700,3532139850,26550,26550,26550,26550,0
|
|
20230719,171600,3532139850,26550,26550,26550,26550,0
|
|
20230719,171500,3532139850,26550,26550,26550,26550,0
|
|
20230719,171400,3532139850,26550,26550,26550,26550,0
|
|
20230719,171300,3532139850,26550,26550,26550,26550,0
|
|
20230719,171200,3532139850,26550,26550,26550,26550,0
|
|
20230719,171100,3532139850,26550,26550,26550,26550,2470
|
|
20230719,171000,3532139850,26550,26550,26550,26550,0
|
|
20230719,170900,3532139850,26550,26550,26550,26550,0
|
|
20230719,170800,3532139850,26550,26550,26550,26550,0
|
|
20230719,170700,3532139850,26550,26550,26550,26550,0
|
|
20230719,170600,3532139850,26550,26550,26550,26550,0
|
|
20230719,170500,3532139850,26550,26550,26550,26550,0
|
|
20230719,170400,3532139850,26550,26550,26550,26550,0
|
|
20230719,170300,3532139850,26550,26550,26550,26550,0
|
|
20230719,170200,3532139850,26550,26550,26550,26550,0
|
|
20230719,170100,3532139850,26550,26550,26550,26550,0
|
|
20230719,170000,3532139850,26550,26550,26550,26550,0
|
|
20230719,165900,3532139850,26550,26550,26550,26550,0
|
|
20230719,165800,3532139850,26550,26550,26550,26550,0
|
|
20230719,165700,3532139850,26550,26550,26550,26550,0
|
|
20230719,165600,3532139850,26550,26550,26550,26550,0
|
|
20230719,165500,3532139850,26550,26550,26550,26550,0
|
|
20230719,165400,3532139850,26550,26550,26550,26550,0
|
|
20230719,165300,3532139850,26550,26550,26550,26550,0
|
|
20230719,165200,3532139850,26550,26550,26550,26550,0
|
|
20230719,165100,3532139850,26550,26550,26550,26550,0
|
|
20230719,165000,3532139850,26550,26550,26550,26550,0
|
|
20230719,164900,3532139850,26550,26550,26550,26550,0
|
|
20230719,164800,3532139850,26550,26550,26550,26550,0
|
|
20230719,164700,3532139850,26550,26550,26550,26550,0
|
|
20230719,164600,3532139850,26550,26550,26550,26550,0
|
|
20230719,164500,3532139850,26550,26550,26550,26550,0
|
|
20230719,164400,3532139850,26550,26550,26550,26550,0
|
|
20230719,164300,3532139850,26550,26550,26550,26550,0
|
|
20230719,164200,3532139850,26550,26550,26550,26550,0
|
|
20230719,164100,3532139850,26550,26550,26550,26550,2470
|
|
20230719,164000,3532139850,26550,26550,26550,26550,0
|
|
20230719,163900,3532139850,26550,26550,26550,26550,0
|
|
20230719,163800,3532139850,26550,26550,26550,26550,0
|
|
20230719,163700,3532139850,26550,26550,26550,26550,0
|
|
20230719,163600,3532139850,26550,26550,26550,26550,0
|
|
20230719,163500,3532139850,26550,26550,26550,26550,0
|
|
20230719,163400,3532139850,26550,26550,26550,26550,0
|
|
20230719,163300,3532139850,26550,26550,26550,26550,0
|
|
20230719,163200,3532139850,26550,26550,26550,26550,0
|
|
20230719,163100,3532139850,26550,26550,26550,26550,0
|
|
20230719,163000,3532139850,26550,26550,26550,26550,0
|
|
20230719,162900,3532139850,26550,26550,26550,26550,0
|
|
20230719,162800,3532139850,26550,26550,26550,26550,0
|
|
20230719,162700,3532139850,26550,26550,26550,26550,0
|
|
20230719,162600,3532139850,26550,26550,26550,26550,0
|
|
20230719,162500,3532139850,26550,26550,26550,26550,0
|
|
20230719,162400,3532139850,26550,26550,26550,26550,0
|
|
20230719,162300,3532139850,26550,26550,26550,26550,0
|
|
20230719,162200,3532139850,26550,26550,26550,26550,0
|
|
20230719,162100,3532139850,26550,26550,26550,26550,0
|
|
20230719,162000,3532139850,26550,26550,26550,26550,0
|
|
20230719,161900,3532139850,26550,26550,26550,26550,0
|
|
20230719,161800,3532139850,26550,26550,26550,26550,0
|
|
20230719,161700,3532139850,26550,26550,26550,26550,0
|
|
20230719,161600,3532139850,26550,26550,26550,26550,0
|
|
20230719,161500,3532139850,26550,26550,26550,26550,0
|
|
20230719,161400,3532139850,26550,26550,26550,26550,0
|
|
20230719,161300,3532139850,26550,26550,26550,26550,0
|
|
20230719,161200,3532139850,26550,26550,26550,26550,0
|
|
20230719,161100,3532139850,26550,26550,26550,26550,2470
|
|
20230719,161000,3532139850,26550,26550,26550,26550,0
|
|
20230719,160900,3532139850,26550,26550,26550,26550,0
|
|
20230719,160800,3532139850,26550,26550,26550,26550,0
|
|
20230719,160700,3532139850,26550,26550,26550,26550,0
|
|
20230719,160600,3532139850,26550,26550,26550,26550,0
|
|
20230719,160500,3532139850,26550,26550,26550,26550,0
|
|
20230719,160400,3532139850,26550,26550,26550,26550,0
|
|
20230719,160300,3532139850,26550,26550,26550,26550,0
|
|
20230719,160200,3532139850,26550,26550,26550,26550,0
|
|
20230719,160100,3532139850,26550,26550,26550,26550,0
|
|
20230719,160000,3532139850,26550,26550,26550,26550,0
|
|
20230719,155900,3532139850,26550,26550,26550,26550,0
|
|
20230719,155800,3532139850,26550,26550,26550,26550,0
|
|
20230719,155700,3532139850,26550,26550,26550,26550,0
|
|
20230719,155600,3532139850,26550,26550,26550,26550,0
|
|
20230719,155500,3532139850,26550,26550,26550,26550,0
|
|
20230719,155400,3532139850,26550,26550,26550,26550,0
|
|
20230719,155300,3532139850,26550,26550,26550,26550,0
|
|
20230719,155200,3532139850,26550,26550,26550,26550,0
|
|
20230719,155100,3532139850,26550,26550,26550,26550,0
|
|
20230719,155000,3532139850,26550,26550,26550,26550,0
|
|
20230719,154900,3532139850,26550,26550,26550,26550,0
|
|
20230719,154800,3532139850,26550,26550,26550,26550,0
|
|
20230719,154700,3532139850,26550,26550,26550,26550,0
|
|
20230719,154600,3532139850,26550,26550,26550,26550,0
|
|
20230719,154500,3532139850,26550,26550,26550,26550,0
|
|
20230719,154400,3532139850,26550,26550,26550,26550,0
|
|
20230719,154300,3532139850,26550,26550,26550,26550,0
|
|
20230719,154200,3532139850,26550,26550,26550,26550,0
|
|
20230719,154100,3532139850,26550,26550,26550,26550,2470
|
|
20230719,154000,3532139850,26550,26550,26550,26550,0
|
|
20230719,153900,3532139850,26550,26550,26550,26550,0
|
|
20230719,153800,3532139850,26550,26550,26550,26550,0
|
|
20230719,153700,3532139850,26550,26550,26550,26550,0
|
|
20230719,153600,3532139850,26550,26550,26550,26550,0
|
|
20230719,153500,3532139850,26550,26550,26550,26550,0
|
|
20230719,153400,3532139850,26550,26550,26550,26550,0
|
|
20230719,153300,3532139850,26550,26550,26550,26550,0
|
|
20230719,153200,3532139850,26550,26550,26550,26550,0
|
|
20230719,153100,3532139850,26550,26550,26550,26550,0
|
|
20230719,153000,3532139850,26550,26550,26550,26550,2470
|
|
20230719,152900,3466561350,26550,26550,26550,26550,0
|
|
20230719,152800,3466561350,26550,26550,26550,26550,0
|
|
20230719,152700,3466561350,26550,26550,26550,26550,0
|
|
20230719,152600,3466561350,26550,26550,26550,26550,0
|
|
20230719,152500,3466561350,26550,26550,26550,26550,0
|
|
20230719,152400,3466561350,26550,26550,26550,26550,0
|
|
20230719,152300,3466561350,26550,26550,26550,26550,0
|
|
20230719,152200,3466561350,26550,26550,26550,26550,0
|
|
20230719,152100,3466561350,26550,26550,26550,26550,0
|
|
20230719,152000,3466561350,26550,26550,26550,26550,0
|
|
20230719,151900,3466561350,26550,26500,26600,26500,2216
|
|
20230719,151800,3407659000,26550,26500,26550,26500,150
|
|
20230719,151700,3403679200,26500,26500,26500,26450,160
|
|
20230719,151600,3399440600,26500,26500,26500,26450,160
|
|
20230719,151500,3395202950,26450,26500,26550,26450,411
|
|
20230719,151400,3384314700,26500,26450,26500,26450,84
|
|
20230719,151300,3382089800,26500,26450,26500,26450,473
|
|
20230719,151200,3369578150,26450,26500,26500,26400,511
|
|
20230719,151100,3356043350,26500,26600,26600,26500,36
|
|
20230719,151000,3355088650,26550,26600,26600,26550,654
|
|
20230719,150900,3337719450,26550,26550,26600,26500,149
|
|
20230719,150800,3333764350,26550,26500,26550,26500,938
|
|
20230719,150700,3308886350,26500,26500,26500,26500,25
|
|
20230719,150600,3308223850,26500,26500,26500,26450,28
|
|
20230719,150500,3307483100,26450,26450,26500,26400,307
|
|
20230719,150400,3299361450,26450,26450,26450,26450,325
|
|
20230719,150300,3290765200,26450,26450,26450,26400,225
|
|
20230719,150200,3284822850,26450,26400,26450,26400,280
|
|
20230719,150100,3277429650,26400,26400,26400,26400,103
|
|
20230719,150000,3274710450,26400,26350,26400,26350,376
|
|
20230719,145900,3264791200,26350,26350,26350,26350,4
|
|
20230719,145800,3264685800,26400,26400,26400,26400,50
|
|
20230719,145700,3263365800,26400,26400,26400,26350,706
|
|
20230719,145600,3244735250,26400,26350,26400,26350,88
|
|
20230719,145500,3242416050,26400,26400,26400,26400,1
|
|
20230719,145400,3242389650,26350,26300,26350,26300,33
|
|
20230719,145300,3241520150,26350,26350,26350,26350,31
|
|
20230719,145200,3240703300,26300,26300,26300,26300,6
|
|
20230719,145100,3240545500,26350,26350,26350,26350,86
|
|
20230719,145000,3238279400,26350,26300,26350,26300,42
|
|
20230719,144900,3237172950,26300,26300,26300,26300,27
|
|
20230719,144800,3236462850,26300,26300,26350,26300,283
|
|
20230719,144700,3229019900,26350,26300,26350,26300,660
|
|
20230719,144600,3211652000,26300,26350,26350,26300,53
|
|
20230719,144500,3210257950,26300,26300,26300,26300,27
|
|
20230719,144400,3209547850,26300,26300,26300,26300,308
|
|
20230719,144300,3201447450,26300,26350,26350,26300,106
|
|
20230719,144200,3198655650,26300,26300,26300,26300,32
|
|
20230719,144100,3197814050,26400,26300,26400,26300,43
|
|
20230719,144000,3196679200,26300,26300,26300,26300,26
|
|
20230719,143900,3195995400,26350,26350,26350,26350,109
|
|
20230719,143800,3193123250,26350,26350,26400,26350,586
|
|
20230719,143700,3177679800,26400,26400,26400,26400,4
|
|
20230719,143600,3177574200,26400,26350,26400,26300,576
|
|
20230719,143500,3162394350,26350,26350,26350,26300,10
|
|
20230719,143400,3162130900,26350,26350,26350,26300,44
|
|
20230719,143300,3160972850,26350,26300,26350,26300,31
|
|
20230719,143200,3160156550,26300,26350,26350,26300,21
|
|
20230719,143100,3159603350,26350,26350,26350,26350,8
|
|
20230719,143000,3159392550,26350,26350,26350,26350,28
|
|
20230719,142900,3158654750,26350,26350,26350,26350,5
|
|
20230719,142800,3158523000,26350,26300,26350,26300,36
|
|
20230719,142700,3157575800,26350,26350,26350,26350,4
|
|
20230719,142600,3157470400,26250,26300,26300,26250,227
|
|
20230719,142500,3151503100,26300,26300,26300,26300,59
|
|
20230719,142400,3149951400,26350,26300,26350,26300,44
|
|
20230719,142300,3148793300,26300,26300,26300,26300,1
|
|
20230719,142200,3148767000,26300,26300,26300,26300,36
|
|
20230719,142100,3147820200,26300,26300,26300,26300,0
|
|
20230719,142000,3147820200,26300,26400,26400,26300,28
|
|
20230719,141900,3147083700,26400,26400,26400,26400,452
|
|
20230719,141800,3135150900,26300,26300,26300,26300,27
|
|
20230719,141700,3134440800,26400,26400,26400,26400,949
|
|
20230719,141600,3109387200,26400,26400,26400,26400,32
|
|
20230719,141500,3108542400,26450,26450,26450,26450,380
|
|
20230719,141400,3098491400,26450,26300,26450,26300,431
|
|
20230719,141300,3087099750,26400,26400,26400,26400,100
|
|
20230719,141200,3084459750,26450,26350,26450,26350,2193
|
|
20230719,141100,3026458600,26500,26400,26500,26400,864
|
|
20230719,141000,3003610300,26400,26300,26400,26300,58
|
|
20230719,140900,3002083550,26300,26350,26350,26300,231
|
|
20230719,140800,2996004550,26350,26350,26350,26350,52
|
|
20230719,140700,2994634350,26350,26350,26350,26350,672
|
|
20230719,140600,2976927150,26350,26350,26350,26350,26
|
|
20230719,140500,2976242050,26400,26400,26450,26400,51
|
|
20230719,140400,2974895550,26400,26350,26450,26350,56
|
|
20230719,140300,2973417000,26400,26400,26400,26400,55
|
|
20230719,140200,2971965000,26400,26350,26400,26350,50
|
|
20230719,140100,2970646350,26350,26350,26350,26350,0
|
|
20230719,140000,2970646350,26350,26350,26350,26350,138
|
|
20230719,135900,2967010050,26350,26350,26350,26350,100
|
|
20230719,135800,2964375050,26350,26300,26350,26300,28
|
|
20230719,135700,2963638550,26250,26250,26250,26250,0
|
|
20230719,135600,2963638550,26250,26250,26250,26250,26
|
|
20230719,135500,2962956050,26250,26250,26250,26250,3
|
|
20230719,135400,2962877300,26250,26300,26300,26250,38
|
|
20230719,135300,2961879750,26300,26300,26300,26250,11
|
|
20230719,135200,2961590550,26250,26300,26300,26250,866
|
|
20230719,135100,2938841650,26350,26300,26350,26300,5
|
|
20230719,135000,2938710050,26300,26300,26300,26300,48
|
|
20230719,134900,2937447650,26300,26300,26300,26300,0
|
|
20230719,134800,2937447650,26300,26350,26350,26300,177
|
|
20230719,134700,2932785000,26300,26250,26300,26250,266
|
|
20230719,134600,2925792200,26250,26300,26300,26250,230
|
|
20230719,134500,2919744200,26350,26300,26350,26300,181
|
|
20230719,134400,2914983750,26300,26250,26300,26250,28
|
|
20230719,134300,2914248650,26250,26250,26250,26250,186
|
|
20230719,134200,2909366150,26250,26250,26250,26250,27
|
|
20230719,134100,2908657400,26250,26250,26250,26250,214
|
|
20230719,134000,2903039900,26250,26350,26350,26250,56
|
|
20230719,133900,2901567500,26350,26350,26350,26350,4
|
|
20230719,133800,2901462100,26250,26350,26350,26250,102
|
|
20230719,133700,2898782800,26350,26250,26350,26250,554
|
|
20230719,133600,2884240000,26250,26250,26250,26250,26
|
|
20230719,133500,2883557500,26200,26200,26200,26200,0
|
|
20230719,133400,2883557500,26200,26200,26200,26200,46
|
|
20230719,133300,2882352300,26200,26250,26250,26200,1001
|
|
20230719,133200,2856076100,26250,26300,26300,26250,64
|
|
20230719,133100,2854394200,26300,26300,26300,26300,14
|
|
20230719,133000,2854026000,26300,26350,26350,26300,314
|
|
20230719,132900,2845767750,26350,26350,26350,26350,1064
|
|
20230719,132800,2817731350,26350,26350,26350,26350,62
|
|
20230719,132700,2816097650,26300,26300,26300,26300,60
|
|
20230719,132600,2814519650,26300,26350,26400,26300,349
|
|
20230719,132500,2805324250,26350,26350,26350,26350,0
|
|
20230719,132400,2805324250,26350,26350,26350,26350,28
|
|
20230719,132300,2804586450,26350,26350,26400,26300,495
|
|
20230719,132200,2791544100,26400,26350,26400,26350,61
|
|
20230719,132100,2789935250,26350,26350,26350,26350,6
|
|
20230719,132000,2789777150,26350,26350,26350,26350,109
|
|
20230719,131900,2786905000,26400,26400,26400,26400,1
|
|
20230719,131800,2786878600,26500,26450,26500,26400,415
|
|
20230719,131700,2775902650,26450,26450,26450,26450,0
|
|
20230719,131600,2775902650,26450,26450,26450,26450,55
|
|
20230719,131500,2774447900,26450,26350,26450,26350,332
|
|
20230719,131400,2765683400,26350,26300,26350,26300,34
|
|
20230719,131300,2764788850,26300,26400,26400,26300,155
|
|
20230719,131200,2760698250,26400,26400,26400,26400,26
|
|
20230719,131100,2760011850,26400,26400,26400,26400,10
|
|
20230719,131000,2759747850,26450,26500,26500,26450,11
|
|
20230719,130900,2759456600,26550,26550,26550,26550,19
|
|
20230719,130800,2758952150,26550,26550,26600,26550,782
|
|
20230719,130700,2738188200,26550,26500,26550,26500,893
|
|
20230719,130600,2714487300,26500,26500,26500,26500,216
|
|
20230719,130500,2708763300,26550,26450,26550,26450,629
|
|
20230719,130400,2692105700,26450,26300,26450,26300,679
|
|
20230719,130300,2674157500,26350,26300,26350,26300,409
|
|
20230719,130200,2663393450,26250,26250,26250,26250,26
|
|
20230719,130100,2662710950,26300,26250,26300,26250,82
|
|
20230719,130000,2660558400,26250,26250,26300,26150,719
|
|
20230719,125900,2641686850,26200,26250,26250,26200,595
|
|
20230719,125800,2626074250,26250,26250,26250,26250,530
|
|
20230719,125700,2612161750,26250,26250,26250,26250,0
|
|
20230719,125600,2612161750,26250,26200,26250,26200,131
|
|
20230719,125500,2608729300,26200,26200,26200,26200,202
|
|
20230719,125400,2603436900,26200,26150,26200,26150,356
|
|
20230719,125300,2594111000,26200,26200,26200,26200,109
|
|
20230719,125200,2591255200,26200,26250,26250,26150,244
|
|
20230719,125100,2584863450,26250,26200,26250,26200,351
|
|
20230719,125000,2575665300,26150,26150,26150,26150,327
|
|
20230719,124900,2567114250,26150,26250,26250,26150,6
|
|
20230719,124800,2566956850,26150,26250,26250,26150,83
|
|
20230719,124700,2564784900,26150,26250,26250,26150,2
|
|
20230719,124600,2564732500,26100,26100,26100,26100,27
|
|
20230719,124500,2564027800,26100,26200,26200,26100,2875
|
|
20230719,124400,2488828500,26250,26300,26300,26250,31
|
|
20230719,124300,2488014500,26250,26250,26250,26250,0
|
|
20230719,124200,2488014500,26250,26250,26250,26250,28
|
|
20230719,124100,2487279500,26250,26250,26250,26250,0
|
|
20230719,124000,2487279500,26250,26250,26300,26250,78
|
|
20230719,123900,2485231950,26250,26200,26250,26200,157
|
|
20230719,123800,2481110850,26200,26200,26250,26200,118
|
|
20230719,123700,2478016800,26200,26200,26200,26200,2
|
|
20230719,123600,2477964400,26200,26200,26200,26200,226
|
|
20230719,123500,2472043200,26200,26200,26200,26200,41
|
|
20230719,123400,2470969000,26200,26300,26300,26200,87
|
|
20230719,123300,2468683600,26250,26250,26250,26250,36
|
|
20230719,123200,2467738600,26200,26200,26300,26200,62
|
|
20230719,123100,2466113500,26200,26200,26200,26200,0
|
|
20230719,123000,2466113500,26200,26200,26200,26200,32
|
|
20230719,122900,2465275100,26200,26200,26200,26200,0
|
|
20230719,122800,2465275100,26200,26300,26300,26200,1006
|
|
20230719,122700,2438890800,26300,26300,26300,26300,325
|
|
20230719,122600,2430343300,26300,26350,26350,26300,38
|
|
20230719,122500,2429343850,26300,26300,26300,26300,24
|
|
20230719,122400,2428712650,26300,26300,26300,26300,63
|
|
20230719,122300,2427055750,26300,26300,26300,26300,3
|
|
20230719,122200,2426976850,26300,26300,26300,26300,66
|
|
20230719,122100,2425241050,26300,26250,26300,26250,248
|
|
20230719,122000,2418718700,26250,26250,26250,26250,26
|
|
20230719,121900,2418036200,26300,26300,26300,26300,0
|
|
20230719,121800,2418036200,26300,26250,26300,26200,79
|
|
20230719,121700,2415966200,26250,26250,26250,26250,23
|
|
20230719,121600,2415362450,26200,26300,26300,26200,862
|
|
20230719,121500,2392777800,26300,26300,26300,26300,100
|
|
20230719,121400,2390147800,26200,26200,26300,26200,39
|
|
20230719,121300,2389125000,26300,26200,26300,26200,40
|
|
20230719,121200,2388074000,26200,26200,26200,26200,26
|
|
20230719,121100,2387392800,26300,26300,26300,26300,5
|
|
20230719,121000,2387261300,26200,26200,26200,26200,27
|
|
20230719,120900,2386553900,26200,26200,26200,26200,3
|
|
20230719,120800,2386475300,26200,26200,26250,26200,70
|
|
20230719,120700,2384640100,26200,26200,26200,26200,0
|
|
20230719,120600,2384640100,26200,26200,26200,26200,38
|
|
20230719,120500,2383644500,26200,26200,26200,26200,93
|
|
20230719,120400,2381207900,26200,26250,26250,26200,31
|
|
20230719,120300,2380395600,26250,26250,26250,26250,0
|
|
20230719,120200,2380395600,26250,26250,26250,26250,2
|
|
20230719,120100,2380343100,26200,26200,26200,26200,0
|
|
20230719,120000,2380343100,26200,26200,26200,26200,527
|
|
20230719,115900,2366535700,26200,26200,26200,26200,7
|
|
20230719,115800,2366352300,26200,26200,26200,26200,126
|
|
20230719,115700,2363051100,26300,26200,26300,26200,301
|
|
20230719,115600,2355164800,26200,26300,26300,26200,388
|
|
20230719,115500,2344963000,26300,26200,26300,26200,37
|
|
20230719,115400,2343992900,26200,26200,26200,26200,27
|
|
20230719,115300,2343285500,26200,26200,26200,26200,21
|
|
20230719,115200,2342735300,26150,26150,26150,26150,26
|
|
20230719,115100,2342055400,26150,26150,26150,26150,0
|
|
20230719,115000,2342055400,26150,26200,26300,26150,127
|
|
20230719,114900,2338733700,26200,26200,26200,26200,100
|
|
20230719,114800,2336113700,26300,26300,26300,26200,1048
|
|
20230719,114700,2308653900,26300,26200,26300,26200,1190
|
|
20230719,114600,2277474900,26250,26250,26250,26250,39
|
|
20230719,114500,2276451150,26250,26250,26250,26250,10
|
|
20230719,114400,2276188650,26200,26200,26200,26200,26
|
|
20230719,114300,2275507450,26350,26250,26350,26250,1005
|
|
20230719,114200,2249126000,26250,26350,26350,26250,207
|
|
20230719,114100,2243690650,26350,26300,26350,26300,128
|
|
20230719,114000,2240317900,26250,26350,26350,26250,324
|
|
20230719,113900,2231797250,26350,26350,26350,26350,10
|
|
20230719,113800,2231533750,26250,26300,26350,26250,246
|
|
20230719,113700,2225064600,26350,26350,26350,26350,20
|
|
20230719,113600,2224537600,26300,26350,26350,26250,350
|
|
20230719,113500,2215333850,26350,26350,26350,26350,3
|
|
20230719,113400,2215254800,26300,26300,26350,26300,81
|
|
20230719,113300,2213124250,26350,26350,26350,26350,33
|
|
20230719,113200,2212254700,26300,26300,26300,26300,380
|
|
20230719,113100,2202260700,26300,26300,26300,26300,1
|
|
20230719,113000,2202234400,26300,26300,26300,26300,29
|
|
20230719,112900,2201471700,26300,26350,26350,26300,447
|
|
20230719,112800,2189715550,26300,26250,26300,26250,327
|
|
20230719,112700,2181129000,26250,26250,26250,26250,0
|
|
20230719,112600,2181129000,26250,26250,26250,26250,138
|
|
20230719,112500,2177506500,26250,26250,26250,26250,1
|
|
20230719,112400,2177480250,26250,26250,26250,26250,26
|
|
20230719,112300,2176797750,26250,26300,26300,26250,11
|
|
20230719,112200,2176508950,26300,26350,26350,26300,114
|
|
20230719,112100,2173509350,26350,26350,26350,26350,15
|
|
20230719,112000,2173114100,26300,26300,26300,26300,39
|
|
20230719,111900,2172088400,26300,26300,26300,26300,1
|
|
20230719,111800,2172062100,26300,26300,26300,26300,26
|
|
20230719,111700,2171378300,26350,26400,26400,26350,60
|
|
20230719,111600,2169797100,26300,26300,26300,26300,99
|
|
20230719,111500,2167193400,26300,26300,26300,26300,0
|
|
20230719,111400,2167193400,26300,26400,26400,26300,28
|
|
20230719,111300,2166456900,26300,26300,26400,26300,446
|
|
20230719,111200,2154726650,26300,26300,26300,26300,293
|
|
20230719,111100,2147020750,26300,26300,26300,26250,469
|
|
20230719,111000,2134687700,26300,26400,26400,26300,30
|
|
20230719,110900,2133898300,26400,26400,26400,26400,1
|
|
20230719,110800,2133871900,26300,26400,26400,26300,28
|
|
20230719,110700,2133135300,26400,26400,26400,26400,4
|
|
20230719,110600,2133029700,26300,26300,26400,26300,130
|
|
20230719,110500,2129609300,26300,26300,26300,26300,84
|
|
20230719,110400,2127400100,26300,26300,26350,26300,477
|
|
20230719,110300,2114853950,26350,26350,26350,26350,114
|
|
20230719,110200,2111850050,26350,26350,26350,26350,34
|
|
20230719,110100,2110954150,26350,26350,26350,26350,35
|
|
20230719,110000,2110031900,26350,26350,26400,26350,141
|
|
20230719,105900,2106311050,26400,26400,26400,26400,186
|
|
20230719,105800,2101400650,26300,26350,26350,26300,94
|
|
20230719,105700,2098925100,26350,26300,26350,26300,54
|
|
20230719,105600,2097504400,26350,26350,26350,26350,69
|
|
20230719,105500,2095686250,26400,26350,26400,26350,152
|
|
20230719,105400,2091676300,26450,26450,26450,26350,182
|
|
20230719,105300,2086869850,26450,26350,26450,26350,27
|
|
20230719,105200,2086158300,26450,26400,26450,26400,114
|
|
20230719,105100,2083143250,26400,26300,26400,26300,330
|
|
20230719,105000,2074433950,26300,26300,26300,26300,41
|
|
20230719,104900,2073355650,26250,26250,26300,26250,144
|
|
20230719,104800,2069575600,26250,26250,26250,26250,1
|
|
20230719,104700,2069549350,26250,26300,26300,26250,412
|
|
20230719,104600,2058721900,26300,26300,26350,26300,91
|
|
20230719,104500,2056328100,26350,26400,26400,26350,769
|
|
20230719,104400,2036044000,26400,26400,26400,26400,0
|
|
20230719,104300,2036044000,26400,26400,26400,26400,118
|
|
20230719,104200,2032928800,26400,26400,26400,26400,25
|
|
20230719,104100,2032268800,26400,26400,26450,26400,184
|
|
20230719,104000,2027408300,26450,26500,26500,26450,6
|
|
20230719,103900,2027249500,26550,26600,26600,26550,262
|
|
20230719,103800,2020287000,26600,26500,26600,26500,642
|
|
20230719,103700,2003263350,26500,26400,26500,26400,197
|
|
20230719,103600,1998053500,26400,26450,26450,26400,46
|
|
20230719,103500,1996837450,26400,26400,26400,26350,214
|
|
20230719,103400,1991189200,26400,26350,26400,26350,77
|
|
20230719,103300,1989160150,26350,26300,26350,26300,57
|
|
20230719,103200,1987659500,26350,26350,26350,26300,54
|
|
20230719,103100,1986239100,26300,26300,26300,26300,226
|
|
20230719,103000,1980295300,26300,26300,26300,26300,0
|
|
20230719,102900,1980295300,26300,26250,26300,26250,40
|
|
20230719,102800,1979244600,26250,26250,26250,26250,19
|
|
20230719,102700,1978745850,26300,26300,26300,26250,229
|
|
20230719,102600,1972724500,26250,26250,26250,26250,37
|
|
20230719,102500,1971753250,26200,26250,26300,26200,956
|
|
20230719,102400,1946692100,26250,26300,26300,26250,564
|
|
20230719,102300,1931886900,26300,26300,26300,26250,139
|
|
20230719,102200,1928237050,26250,26300,26300,26250,34
|
|
20230719,102100,1927343450,26300,26300,26350,26300,155
|
|
20230719,102000,1923265800,26300,26300,26300,26300,0
|
|
20230719,101900,1923265800,26300,26250,26300,26250,89
|
|
20230719,101800,1920926450,26300,26350,26350,26300,82
|
|
20230719,101700,1918765900,26350,26350,26350,26250,75
|
|
20230719,101600,1916795750,26350,26350,26350,26350,6
|
|
20230719,101500,1916637650,26350,26400,26400,26350,381
|
|
20230719,101400,1906579300,26400,26250,26400,26250,136
|
|
20230719,101300,1902991650,26250,26250,26250,26250,36
|
|
20230719,101200,1902046650,26250,26250,26250,26250,1
|
|
20230719,101100,1902020400,26250,26100,26250,26100,682
|
|
20230719,101000,1884153100,26100,26200,26200,26100,175
|
|
20230719,100900,1879585300,26200,26200,26200,26100,174
|
|
20230719,100800,1875042900,26100,26100,26150,26100,26
|
|
20230719,100700,1874363300,26100,26150,26150,26100,886
|
|
20230719,100600,1851212650,26150,26200,26200,26150,17
|
|
20230719,100500,1850768000,26150,26150,26200,26150,165
|
|
20230719,100400,1846452750,26150,26150,26150,26150,155
|
|
20230719,100300,1842399500,26150,26200,26200,26150,184
|
|
20230719,100200,1837586050,26200,26200,26200,26200,0
|
|
20230719,100100,1837586050,26200,26200,26200,26150,28
|
|
20230719,100000,1836853750,26150,26200,26200,26150,212
|
|
20230719,095900,1831309500,26200,26200,26300,26200,3002
|
|
20230719,095800,1752357650,26150,26150,26150,26150,817
|
|
20230719,095700,1730993100,26150,26150,26200,26150,487
|
|
20230719,095600,1718255800,26200,26250,26250,26150,428
|
|
20230719,095500,1707042200,26250,26200,26250,26200,252
|
|
20230719,095400,1700439550,26200,26300,26300,26200,177
|
|
20230719,095300,1695795550,26300,26200,26300,26200,118
|
|
20230719,095200,1692702350,26200,26250,26300,26200,386
|
|
20230719,095100,1682588450,26300,26200,26300,26200,35
|
|
20230719,095000,1681671050,26300,26300,26300,26300,7
|
|
20230719,094900,1681486950,26200,26200,26300,26200,133
|
|
20230719,094800,1678001750,26200,26250,26250,26200,129
|
|
20230719,094700,1674619700,26250,26200,26250,26150,358
|
|
20230719,094600,1665243350,26200,26250,26250,26150,1905
|
|
20230719,094500,1615306150,26250,26300,26300,26200,469
|
|
20230719,094400,1602995900,26300,26200,26300,26200,91
|
|
20230719,094300,1600605550,26250,26250,26250,26250,180
|
|
20230719,094200,1595880550,26250,26300,26300,26250,186
|
|
20230719,094100,1590992950,26300,26300,26300,26300,216
|
|
20230719,094000,1585312150,26350,26350,26350,26300,940
|
|
20230719,093900,1560565350,26350,26400,26400,26350,598
|
|
20230719,093800,1544779850,26500,26450,26500,26450,123
|
|
20230719,093700,1541525750,26450,26500,26500,26450,411
|
|
20230719,093600,1530652700,26500,26550,26550,26500,339
|
|
20230719,093500,1521666700,26550,26600,26650,26450,257
|
|
20230719,093400,1514826100,26600,26600,26600,26600,789
|
|
20230719,093300,1493838700,26600,26500,26600,26400,521
|
|
20230719,093200,1480060350,26450,26550,26650,26450,221
|
|
20230719,093100,1474201250,26500,26550,26700,26500,2602
|
|
20230719,093000,1405114350,26500,26500,26750,26350,1655
|
|
20230719,092900,1361075600,26500,26400,26500,26400,329
|
|
20230719,092800,1352389000,26500,26400,26500,26400,651
|
|
20230719,092700,1335160700,26350,26400,26400,26300,206
|
|
20230719,092600,1329739450,26300,26400,26400,26300,30
|
|
20230719,092500,1328948350,26400,26350,26400,26300,446
|
|
20230719,092400,1317183750,26350,26350,26400,26200,1005
|
|
20230719,092300,1290811400,26350,26250,26350,26250,301
|
|
20230719,092200,1282895450,26250,26250,26250,26200,265
|
|
20230719,092100,1275939950,26200,26200,26200,26150,97
|
|
20230719,092000,1273400050,26150,26150,26200,26150,112
|
|
20230719,091900,1270470150,26200,26200,26250,26150,383
|
|
20230719,091800,1260429100,26200,26150,26250,26150,201
|
|
20230719,091700,1255164600,26250,26250,26250,26150,122
|
|
20230719,091600,1251962500,26150,26200,26200,26100,802
|
|
20230719,091500,1230971600,26200,26150,26200,26100,2045
|
|
20230719,091400,1177555800,26150,26150,26250,26150,673
|
|
20230719,091300,1159912600,26150,26200,26200,26100,1508
|
|
20230719,091200,1120530400,26200,26100,26200,26100,852
|
|
20230719,091100,1098255950,26100,26100,26150,26050,367
|
|
20230719,091000,1088676850,26100,26150,26150,26050,2186
|
|
20230719,090900,1031660900,26100,26100,26250,26100,2393
|
|
20230719,090800,969144550,26100,26050,26300,26050,3064
|
|
20230719,090700,889177200,26050,26200,26200,26000,6640
|
|
20230719,090600,716035450,26200,26150,26300,26150,254
|
|
20230719,090500,709382250,26150,26300,26400,26150,2693
|
|
20230719,090400,638818000,26300,26150,26300,26150,2737
|
|
20230719,090300,567202350,26150,26300,26350,26150,3095
|
|
20230719,090200,485973350,26350,26450,26600,26350,5618
|
|
20230719,090100,337481600,26400,26400,26500,26350,2343
|
|
20230719,090000,275604100,26400,26750,26800,26150,10351
|