641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193800,11402235750,22650,22650,22650,22650,5526
|
|
20230720,193700,11402235750,22650,22650,22650,22650,0
|
|
20230720,193600,11402235750,22650,22650,22650,22650,0
|
|
20230720,193500,11402235750,22650,22650,22650,22650,0
|
|
20230720,193400,11402235750,22650,22650,22650,22650,0
|
|
20230720,193300,11402235750,22650,22650,22650,22650,0
|
|
20230720,193200,11402235750,22650,22650,22650,22650,0
|
|
20230720,193100,11402235750,22650,22650,22650,22650,0
|
|
20230720,193000,11402235750,22650,22650,22650,22650,0
|
|
20230720,192900,11402235750,22650,22650,22650,22650,0
|
|
20230720,192800,11402235750,22650,22650,22650,22650,0
|
|
20230720,192700,11402235750,22650,22650,22650,22650,0
|
|
20230720,192600,11402235750,22650,22650,22650,22650,0
|
|
20230720,192500,11402235750,22650,22650,22650,22650,0
|
|
20230720,192400,11402235750,22650,22650,22650,22650,0
|
|
20230720,192300,11402235750,22650,22650,22650,22650,0
|
|
20230720,192200,11402235750,22650,22650,22650,22650,0
|
|
20230720,192100,11402235750,22650,22650,22650,22650,0
|
|
20230720,192000,11402235750,22650,22650,22650,22650,0
|
|
20230720,191900,11402235750,22650,22650,22650,22650,0
|
|
20230720,191800,11402235750,22650,22650,22650,22650,0
|
|
20230720,191700,11402235750,22650,22650,22650,22650,0
|
|
20230720,191600,11402235750,22650,22650,22650,22650,0
|
|
20230720,191500,11402235750,22650,22650,22650,22650,0
|
|
20230720,191400,11402235750,22650,22650,22650,22650,0
|
|
20230720,191300,11402235750,22650,22650,22650,22650,0
|
|
20230720,191200,11402235750,22650,22650,22650,22650,0
|
|
20230720,191100,11402235750,22650,22650,22650,22650,0
|
|
20230720,191000,11402235750,22650,22650,22650,22650,0
|
|
20230720,190900,11402235750,22650,22650,22650,22650,0
|
|
20230720,190800,11402235750,22650,22650,22650,22650,5526
|
|
20230720,190700,11402235750,22650,22650,22650,22650,0
|
|
20230720,190600,11402235750,22650,22650,22650,22650,0
|
|
20230720,190500,11402235750,22650,22650,22650,22650,0
|
|
20230720,190400,11402235750,22650,22650,22650,22650,0
|
|
20230720,190300,11402235750,22650,22650,22650,22650,0
|
|
20230720,190200,11402235750,22650,22650,22650,22650,0
|
|
20230720,190100,11402235750,22650,22650,22650,22650,0
|
|
20230720,190000,11402235750,22650,22650,22650,22650,0
|
|
20230720,185900,11402235750,22650,22650,22650,22650,0
|
|
20230720,185800,11402235750,22650,22650,22650,22650,0
|
|
20230720,185700,11402235750,22650,22650,22650,22650,0
|
|
20230720,185600,11402235750,22650,22650,22650,22650,0
|
|
20230720,185500,11402235750,22650,22650,22650,22650,0
|
|
20230720,185400,11402235750,22650,22650,22650,22650,0
|
|
20230720,185300,11402235750,22650,22650,22650,22650,0
|
|
20230720,185200,11402235750,22650,22650,22650,22650,0
|
|
20230720,185100,11402235750,22650,22650,22650,22650,0
|
|
20230720,185000,11402235750,22650,22650,22650,22650,0
|
|
20230720,184900,11402235750,22650,22650,22650,22650,0
|
|
20230720,184800,11402235750,22650,22650,22650,22650,0
|
|
20230720,184700,11402235750,22650,22650,22650,22650,0
|
|
20230720,184600,11402235750,22650,22650,22650,22650,0
|
|
20230720,184500,11402235750,22650,22650,22650,22650,0
|
|
20230720,184400,11402235750,22650,22650,22650,22650,0
|
|
20230720,184300,11402235750,22650,22650,22650,22650,0
|
|
20230720,184200,11402235750,22650,22650,22650,22650,0
|
|
20230720,184100,11402235750,22650,22650,22650,22650,0
|
|
20230720,184000,11402235750,22650,22650,22650,22650,0
|
|
20230720,183900,11402235750,22650,22650,22650,22650,0
|
|
20230720,183800,11402235750,22650,22650,22650,22650,5526
|
|
20230720,183700,11402235750,22650,22650,22650,22650,0
|
|
20230720,183600,11402235750,22650,22650,22650,22650,0
|
|
20230720,183500,11402235750,22650,22650,22650,22650,0
|
|
20230720,183400,11402235750,22650,22650,22650,22650,0
|
|
20230720,183300,11402235750,22650,22650,22650,22650,0
|
|
20230720,183200,11402235750,22650,22650,22650,22650,0
|
|
20230720,183100,11402235750,22650,22650,22650,22650,0
|
|
20230720,183000,11402235750,22650,22650,22650,22650,0
|
|
20230720,182900,11402235750,22650,22650,22650,22650,0
|
|
20230720,182800,11402235750,22650,22650,22650,22650,0
|
|
20230720,182700,11402235750,22650,22650,22650,22650,0
|
|
20230720,182600,11402235750,22650,22650,22650,22650,0
|
|
20230720,182500,11402235750,22650,22650,22650,22650,0
|
|
20230720,182400,11402235750,22650,22650,22650,22650,0
|
|
20230720,182300,11402235750,22650,22650,22650,22650,0
|
|
20230720,182200,11402235750,22650,22650,22650,22650,0
|
|
20230720,182100,11402235750,22650,22650,22650,22650,0
|
|
20230720,182000,11402235750,22650,22650,22650,22650,0
|
|
20230720,181900,11402235750,22650,22650,22650,22650,0
|
|
20230720,181800,11402235750,22650,22650,22650,22650,0
|
|
20230720,181700,11402235750,22650,22650,22650,22650,0
|
|
20230720,181600,11402235750,22650,22650,22650,22650,0
|
|
20230720,181500,11402235750,22650,22650,22650,22650,0
|
|
20230720,181400,11402235750,22650,22650,22650,22650,0
|
|
20230720,181300,11402235750,22650,22650,22650,22650,0
|
|
20230720,181200,11402235750,22650,22650,22650,22650,0
|
|
20230720,181100,11402235750,22650,22650,22650,22650,0
|
|
20230720,181000,11402235750,22650,22650,22650,22650,0
|
|
20230720,180900,11402235750,22650,22650,22650,22650,0
|
|
20230720,180800,11402235750,22650,22650,22650,22650,5526
|
|
20230720,180700,11402235750,22650,22650,22650,22650,0
|
|
20230720,180600,11402235750,22650,22650,22650,22650,0
|
|
20230720,180500,11402235750,22650,22650,22650,22650,0
|
|
20230720,180400,11402235750,22650,22650,22650,22650,0
|
|
20230720,180300,11402235750,22650,22650,22650,22650,0
|
|
20230720,180200,11402235750,22650,22650,22650,22650,0
|
|
20230720,180100,11402235750,22650,22650,22650,22650,0
|
|
20230720,180000,11402235750,22650,22650,22650,22650,0
|
|
20230720,175900,11402235750,22650,22650,22650,22650,0
|
|
20230720,175800,11402235750,22650,22650,22650,22650,0
|
|
20230720,175700,11402235750,22650,22650,22650,22650,0
|
|
20230720,175600,11402235750,22650,22650,22650,22650,0
|
|
20230720,175500,11402235750,22650,22650,22650,22650,0
|
|
20230720,175400,11402235750,22650,22650,22650,22650,0
|
|
20230720,175300,11402235750,22650,22650,22650,22650,0
|
|
20230720,175200,11402235750,22650,22650,22650,22650,0
|
|
20230720,175100,11402235750,22650,22650,22650,22650,0
|
|
20230720,175000,11402235750,22650,22650,22650,22650,0
|
|
20230720,174900,11402235750,22650,22650,22650,22650,0
|
|
20230720,174800,11402235750,22650,22650,22650,22650,0
|
|
20230720,174700,11402235750,22650,22650,22650,22650,0
|
|
20230720,174600,11402235750,22650,22650,22650,22650,0
|
|
20230720,174500,11402235750,22650,22650,22650,22650,0
|
|
20230720,174400,11402235750,22650,22650,22650,22650,0
|
|
20230720,174300,11402235750,22650,22650,22650,22650,0
|
|
20230720,174200,11402235750,22650,22650,22650,22650,0
|
|
20230720,174100,11402235750,22650,22650,22650,22650,0
|
|
20230720,174000,11402235750,22650,22650,22650,22650,0
|
|
20230720,173900,11402235750,22650,22650,22650,22650,0
|
|
20230720,173800,11402235750,22650,22650,22650,22650,5526
|
|
20230720,173700,11402235750,22650,22650,22650,22650,0
|
|
20230720,173600,11402235750,22650,22650,22650,22650,0
|
|
20230720,173500,11402235750,22650,22650,22650,22650,0
|
|
20230720,173400,11402235750,22650,22650,22650,22650,0
|
|
20230720,173300,11402235750,22650,22650,22650,22650,0
|
|
20230720,173200,11402235750,22650,22650,22650,22650,0
|
|
20230720,173100,11402235750,22650,22650,22650,22650,0
|
|
20230720,173000,11402235750,22650,22650,22650,22650,0
|
|
20230720,172900,11402235750,22650,22650,22650,22650,0
|
|
20230720,172800,11402235750,22650,22650,22650,22650,0
|
|
20230720,172700,11402235750,22650,22650,22650,22650,0
|
|
20230720,172600,11402235750,22650,22650,22650,22650,0
|
|
20230720,172500,11402235750,22650,22650,22650,22650,0
|
|
20230720,172400,11402235750,22650,22650,22650,22650,0
|
|
20230720,172300,11402235750,22650,22650,22650,22650,0
|
|
20230720,172200,11402235750,22650,22650,22650,22650,0
|
|
20230720,172100,11402235750,22650,22650,22650,22650,0
|
|
20230720,172000,11402235750,22650,22650,22650,22650,0
|
|
20230720,171900,11402235750,22650,22650,22650,22650,0
|
|
20230720,171800,11402235750,22650,22650,22650,22650,0
|
|
20230720,171700,11402235750,22650,22650,22650,22650,0
|
|
20230720,171600,11402235750,22650,22650,22650,22650,0
|
|
20230720,171500,11402235750,22650,22650,22650,22650,0
|
|
20230720,171400,11402235750,22650,22650,22650,22650,0
|
|
20230720,171300,11402235750,22650,22650,22650,22650,0
|
|
20230720,171200,11402235750,22650,22650,22650,22650,0
|
|
20230720,171100,11402235750,22650,22650,22650,22650,0
|
|
20230720,171000,11402235750,22650,22650,22650,22650,0
|
|
20230720,170900,11402235750,22650,22650,22650,22650,0
|
|
20230720,170800,11402235750,22650,22650,22650,22650,5526
|
|
20230720,170700,11402235750,22650,22650,22650,22650,0
|
|
20230720,170600,11402235750,22650,22650,22650,22650,0
|
|
20230720,170500,11402235750,22650,22650,22650,22650,0
|
|
20230720,170400,11402235750,22650,22650,22650,22650,0
|
|
20230720,170300,11402235750,22650,22650,22650,22650,0
|
|
20230720,170200,11402235750,22650,22650,22650,22650,0
|
|
20230720,170100,11402235750,22650,22650,22650,22650,0
|
|
20230720,170000,11402235750,22650,22650,22650,22650,0
|
|
20230720,165900,11402235750,22650,22650,22650,22650,0
|
|
20230720,165800,11402235750,22650,22650,22650,22650,0
|
|
20230720,165700,11402235750,22650,22650,22650,22650,0
|
|
20230720,165600,11402235750,22650,22650,22650,22650,0
|
|
20230720,165500,11402235750,22650,22650,22650,22650,0
|
|
20230720,165400,11402235750,22650,22650,22650,22650,0
|
|
20230720,165300,11402235750,22650,22650,22650,22650,0
|
|
20230720,165200,11402235750,22650,22650,22650,22650,0
|
|
20230720,165100,11402235750,22650,22650,22650,22650,0
|
|
20230720,165000,11402235750,22650,22650,22650,22650,0
|
|
20230720,164900,11402235750,22650,22650,22650,22650,0
|
|
20230720,164800,11402235750,22650,22650,22650,22650,0
|
|
20230720,164700,11402235750,22650,22650,22650,22650,0
|
|
20230720,164600,11402235750,22650,22650,22650,22650,0
|
|
20230720,164500,11402235750,22650,22650,22650,22650,0
|
|
20230720,164400,11402235750,22650,22650,22650,22650,0
|
|
20230720,164300,11402235750,22650,22650,22650,22650,0
|
|
20230720,164200,11402235750,22650,22650,22650,22650,0
|
|
20230720,164100,11402235750,22650,22650,22650,22650,0
|
|
20230720,164000,11402235750,22650,22650,22650,22650,0
|
|
20230720,163900,11402235750,22650,22650,22650,22650,0
|
|
20230720,163800,11402235750,22650,22650,22650,22650,5526
|
|
20230720,163700,11402235750,22650,22650,22650,22650,0
|
|
20230720,163600,11402235750,22650,22650,22650,22650,0
|
|
20230720,163500,11402235750,22650,22650,22650,22650,0
|
|
20230720,163400,11402235750,22650,22650,22650,22650,0
|
|
20230720,163300,11402235750,22650,22650,22650,22650,0
|
|
20230720,163200,11402235750,22650,22650,22650,22650,0
|
|
20230720,163100,11402235750,22650,22650,22650,22650,0
|
|
20230720,163000,11402235750,22650,22650,22650,22650,0
|
|
20230720,162900,11402235750,22650,22650,22650,22650,0
|
|
20230720,162800,11402235750,22650,22650,22650,22650,0
|
|
20230720,162700,11402235750,22650,22650,22650,22650,0
|
|
20230720,162600,11402235750,22650,22650,22650,22650,0
|
|
20230720,162500,11402235750,22650,22650,22650,22650,0
|
|
20230720,162400,11402235750,22650,22650,22650,22650,0
|
|
20230720,162300,11402235750,22650,22650,22650,22650,0
|
|
20230720,162200,11402235750,22650,22650,22650,22650,0
|
|
20230720,162100,11402235750,22650,22650,22650,22650,0
|
|
20230720,162000,11402235750,22650,22650,22650,22650,0
|
|
20230720,161900,11402235750,22650,22650,22650,22650,0
|
|
20230720,161800,11402235750,22650,22650,22650,22650,0
|
|
20230720,161700,11402235750,22650,22650,22650,22650,0
|
|
20230720,161600,11402235750,22650,22650,22650,22650,0
|
|
20230720,161500,11402235750,22650,22650,22650,22650,0
|
|
20230720,161400,11402235750,22650,22650,22650,22650,0
|
|
20230720,161300,11402235750,22650,22650,22650,22650,0
|
|
20230720,161200,11402235750,22650,22650,22650,22650,0
|
|
20230720,161100,11402235750,22650,22650,22650,22650,0
|
|
20230720,161000,11402235750,22650,22650,22650,22650,0
|
|
20230720,160900,11402235750,22650,22650,22650,22650,0
|
|
20230720,160800,11402235750,22650,22650,22650,22650,5526
|
|
20230720,160700,11402235750,22650,22650,22650,22650,0
|
|
20230720,160600,11402235750,22650,22650,22650,22650,0
|
|
20230720,160500,11402235750,22650,22650,22650,22650,0
|
|
20230720,160400,11402235750,22650,22650,22650,22650,0
|
|
20230720,160300,11402235750,22650,22650,22650,22650,0
|
|
20230720,160200,11402235750,22650,22650,22650,22650,0
|
|
20230720,160100,11402235750,22650,22650,22650,22650,0
|
|
20230720,160000,11402235750,22650,22650,22650,22650,0
|
|
20230720,155900,11402235750,22650,22650,22650,22650,0
|
|
20230720,155800,11402235750,22650,22650,22650,22650,0
|
|
20230720,155700,11402235750,22650,22650,22650,22650,0
|
|
20230720,155600,11402235750,22650,22650,22650,22650,0
|
|
20230720,155500,11402235750,22650,22650,22650,22650,0
|
|
20230720,155400,11402235750,22650,22650,22650,22650,0
|
|
20230720,155300,11402235750,22650,22650,22650,22650,0
|
|
20230720,155200,11402235750,22650,22650,22650,22650,0
|
|
20230720,155100,11402235750,22650,22650,22650,22650,0
|
|
20230720,155000,11402235750,22650,22650,22650,22650,0
|
|
20230720,154900,11402235750,22650,22650,22650,22650,0
|
|
20230720,154800,11402235750,22650,22650,22650,22650,0
|
|
20230720,154700,11402235750,22650,22650,22650,22650,0
|
|
20230720,154600,11402235750,22650,22650,22650,22650,0
|
|
20230720,154500,11402235750,22650,22650,22650,22650,0
|
|
20230720,154400,11402235750,22650,22650,22650,22650,0
|
|
20230720,154300,11402235750,22650,22650,22650,22650,0
|
|
20230720,154200,11402235750,22650,22650,22650,22650,0
|
|
20230720,154100,11402235750,22650,22650,22650,22650,0
|
|
20230720,154000,11402235750,22650,22650,22650,22650,0
|
|
20230720,153900,11402235750,22650,22650,22650,22650,0
|
|
20230720,153800,11402235750,22650,22650,22650,22650,5526
|
|
20230720,153700,11402235750,22650,22650,22650,22650,0
|
|
20230720,153600,11402235750,22650,22650,22650,22650,0
|
|
20230720,153500,11402235750,22650,22650,22650,22650,0
|
|
20230720,153400,11402235750,22650,22650,22650,22650,0
|
|
20230720,153300,11402235750,22650,22650,22650,22650,0
|
|
20230720,153200,11402235750,22650,22650,22650,22650,0
|
|
20230720,153100,11402235750,22650,22650,22650,22650,0
|
|
20230720,153000,11402235750,22650,22650,22650,22650,5526
|
|
20230720,152900,11277071850,22600,22600,22600,22600,0
|
|
20230720,152800,11277071850,22600,22600,22600,22600,0
|
|
20230720,152700,11277071850,22600,22600,22600,22600,0
|
|
20230720,152600,11277071850,22600,22600,22600,22600,0
|
|
20230720,152500,11277071850,22600,22600,22600,22600,0
|
|
20230720,152400,11277071850,22600,22600,22600,22600,0
|
|
20230720,152300,11277071850,22600,22600,22600,22600,0
|
|
20230720,152200,11277071850,22600,22600,22600,22600,0
|
|
20230720,152100,11277071850,22600,22600,22600,22600,0
|
|
20230720,152000,11277071850,22600,22600,22600,22600,0
|
|
20230720,151900,11277071850,22600,22700,22750,22600,2594
|
|
20230720,151800,11218254000,22700,22750,22750,22700,1924
|
|
20230720,151700,11174519850,22750,22750,22750,22700,1936
|
|
20230720,151600,11130477950,22750,22700,22750,22650,2944
|
|
20230720,151500,11063553400,22700,22750,22750,22700,1274
|
|
20230720,151400,11034584950,22750,22700,22750,22700,1486
|
|
20230720,151300,11000805450,22700,22700,22700,22650,1209
|
|
20230720,151200,10973368600,22700,22650,22700,22650,2751
|
|
20230720,151100,10910934600,22700,22650,22750,22600,4727
|
|
20230720,151000,10803680550,22700,22700,22700,22600,1061
|
|
20230720,150900,10779604700,22700,22600,22700,22600,2722
|
|
20230720,150800,10717956550,22600,22600,22700,22550,2722
|
|
20230720,150700,10656367450,22650,22650,22700,22600,3060
|
|
20230720,150600,10587038650,22650,22750,22750,22650,5561
|
|
20230720,150500,10460811600,22750,22700,22750,22700,2051
|
|
20230720,150400,10414152700,22750,22650,22750,22650,3143
|
|
20230720,150300,10342797100,22650,22700,22700,22650,1337
|
|
20230720,150200,10312468300,22650,22650,22700,22650,2275
|
|
20230720,150100,10260926050,22650,22650,22650,22600,1115
|
|
20230720,150000,10235695200,22650,22650,22700,22600,6907
|
|
20230720,145900,10079244200,22650,22650,22650,22600,1183
|
|
20230720,145800,10052454250,22650,22550,22650,22550,5026
|
|
20230720,145700,9938863250,22600,22600,22600,22550,2476
|
|
20230720,145600,9882916100,22550,22550,22600,22550,2553
|
|
20230720,145500,9825345850,22550,22550,22550,22550,397
|
|
20230720,145400,9816393500,22550,22550,22550,22500,2367
|
|
20230720,145300,9763022600,22550,22550,22550,22500,1568
|
|
20230720,145200,9727669250,22550,22550,22550,22500,1380
|
|
20230720,145100,9696562050,22550,22500,22550,22500,10358
|
|
20230720,145000,9463324450,22450,22450,22500,22400,4618
|
|
20230720,144900,9359560750,22450,22450,22450,22400,388
|
|
20230720,144800,9350861150,22450,22450,22450,22450,269
|
|
20230720,144700,9344822100,22450,22450,22450,22400,1117
|
|
20230720,144600,9319753800,22400,22400,22400,22400,1283
|
|
20230720,144500,9291014600,22400,22400,22400,22350,709
|
|
20230720,144400,9275149000,22400,22400,22400,22400,165
|
|
20230720,144300,9271453000,22400,22350,22400,22350,1059
|
|
20230720,144200,9247764950,22350,22400,22400,22300,1499
|
|
20230720,144100,9214277900,22400,22400,22400,22300,690
|
|
20230720,144000,9198854350,22300,22400,22450,22300,6295
|
|
20230720,143900,9058274900,22400,22400,22400,22400,669
|
|
20230720,143800,9043289300,22400,22400,22400,22400,144
|
|
20230720,143700,9040063700,22400,22400,22400,22400,317
|
|
20230720,143600,9032962900,22400,22400,22450,22350,483
|
|
20230720,143500,9022145400,22400,22350,22450,22350,437
|
|
20230720,143400,9012354500,22400,22450,22450,22400,851
|
|
20230720,143300,8993280250,22450,22400,22450,22400,823
|
|
20230720,143200,8974836450,22400,22400,22400,22350,670
|
|
20230720,143100,8959830350,22400,22400,22450,22350,322
|
|
20230720,143000,8952616500,22450,22450,22450,22400,573
|
|
20230720,142900,8939777250,22400,22450,22450,22350,508
|
|
20230720,142800,8928385750,22350,22400,22450,22350,3134
|
|
20230720,142700,8858083250,22400,22450,22450,22350,753
|
|
20230720,142600,8841214600,22450,22400,22450,22350,2316
|
|
20230720,142500,8789346950,22400,22350,22400,22350,843
|
|
20230720,142400,8770492750,22350,22350,22350,22300,640
|
|
20230720,142300,8756202250,22350,22350,22350,22300,1720
|
|
20230720,142200,8717810800,22350,22350,22350,22300,131
|
|
20230720,142100,8714888200,22350,22350,22350,22300,100
|
|
20230720,142000,8712653250,22350,22350,22350,22350,156
|
|
20230720,141900,8709166650,22350,22350,22350,22300,404
|
|
20230720,141800,8700146600,22350,22400,22400,22300,1615
|
|
20230720,141700,8664049150,22400,22400,22400,22350,1507
|
|
20230720,141600,8630292400,22350,22400,22400,22350,1134
|
|
20230720,141500,8604945750,22400,22450,22450,22350,1757
|
|
20230720,141400,8565588500,22450,22450,22450,22400,261
|
|
20230720,141300,8559734450,22450,22450,22450,22400,237
|
|
20230720,141200,8554413850,22450,22450,22450,22450,353
|
|
20230720,141100,8546489000,22450,22450,22450,22400,200
|
|
20230720,141000,8542007500,22450,22400,22450,22400,112
|
|
20230720,140900,8539497700,22450,22400,22500,22400,4563
|
|
20230720,140800,8437092050,22400,22450,22450,22400,1812
|
|
20230720,140700,8396501100,22450,22450,22450,22400,582
|
|
20230720,140600,8383462350,22450,22450,22450,22400,2165
|
|
20230720,140500,8334934700,22450,22450,22450,22400,178
|
|
20230720,140400,8330943650,22450,22400,22450,22400,970
|
|
20230720,140300,8309212750,22450,22450,22450,22450,336
|
|
20230720,140200,8301669550,22450,22450,22450,22450,497
|
|
20230720,140100,8290511900,22450,22500,22500,22450,2643
|
|
20230720,140000,8231144900,22450,22350,22500,22350,14117
|
|
20230720,135900,7914678400,22350,22300,22400,22300,4123
|
|
20230720,135800,7822532600,22300,22350,22350,22300,320
|
|
20230720,135700,7815394950,22350,22350,22350,22300,241
|
|
20230720,135600,7810015000,22350,22350,22350,22300,193
|
|
20230720,135500,7805709450,22350,22350,22350,22300,2021
|
|
20230720,135400,7760603150,22350,22300,22400,22250,9052
|
|
20230720,135300,7558485300,22300,22300,22300,22250,754
|
|
20230720,135200,7541677800,22300,22300,22300,22250,170
|
|
20230720,135100,7537886900,22300,22300,22300,22200,698
|
|
20230720,135000,7522381700,22250,22300,22300,22250,604
|
|
20230720,134900,7508941000,22300,22300,22300,22250,687
|
|
20230720,134800,7493652900,22300,22200,22300,22200,2201
|
|
20230720,134700,7444698750,22250,22250,22250,22250,47
|
|
20230720,134600,7443653000,22250,22200,22250,22200,113
|
|
20230720,134500,7441138800,22250,22250,22250,22250,27
|
|
20230720,134400,7440538050,22250,22300,22300,22250,251
|
|
20230720,134300,7434952350,22300,22250,22300,22250,214
|
|
20230720,134200,7430185850,22300,22250,22300,22200,1826
|
|
20230720,134100,7389550300,22250,22250,22250,22250,33
|
|
20230720,134000,7388816050,22250,22250,22250,22200,121
|
|
20230720,133900,7386123850,22250,22250,22250,22200,173
|
|
20230720,133800,7382282600,22200,22250,22250,22200,399
|
|
20230720,133700,7373418750,22200,22250,22250,22150,490
|
|
20230720,133600,7362556900,22200,22250,22250,22200,1975
|
|
20230720,133500,7318654600,22250,22250,22250,22200,448
|
|
20230720,133400,7308694100,22250,22250,22300,22150,2004
|
|
20230720,133300,7264129450,22250,22250,22250,22150,314
|
|
20230720,133200,7257155650,22250,22250,22250,22200,115
|
|
20230720,133100,7254597400,22250,22200,22250,22200,419
|
|
20230720,133000,7245285400,22250,22200,22250,22150,1713
|
|
20230720,132900,7207286700,22200,22200,22200,22150,193
|
|
20230720,132800,7203007100,22200,22200,22200,22150,81
|
|
20230720,132700,7201211400,22200,22200,22250,22200,141
|
|
20230720,132600,7198080050,22250,22200,22250,22200,364
|
|
20230720,132500,7189993450,22250,22250,22250,22200,192
|
|
20230720,132400,7185730300,22250,22250,22250,22200,367
|
|
20230720,132300,7177576850,22250,22250,22250,22200,298
|
|
20230720,132200,7170959450,22250,22200,22250,22150,1538
|
|
20230720,132100,7136822600,22200,22200,22200,22200,271
|
|
20230720,132000,7130806400,22200,22200,22200,22150,326
|
|
20230720,131900,7123570150,22150,22250,22250,22150,1041
|
|
20230720,131800,7100495200,22250,22200,22250,22200,412
|
|
20230720,131700,7091342500,22200,22150,22250,22150,259
|
|
20230720,131600,7085603750,22200,22250,22250,22200,211
|
|
20230720,131500,7080917350,22250,22250,22250,22200,890
|
|
20230720,131400,7061154200,22250,22200,22250,22200,175
|
|
20230720,131300,7057265700,22250,22250,22300,22250,70
|
|
20230720,131200,7055706750,22300,22300,22300,22200,283
|
|
20230720,131100,7049413400,22300,22300,22300,22250,444
|
|
20230720,131000,7039533600,22300,22300,22300,22250,1301
|
|
20230720,130900,7010583700,22250,22300,22300,22250,389
|
|
20230720,130800,7001922550,22300,22300,22300,22250,338
|
|
20230720,130700,6994400700,22300,22300,22300,22250,405
|
|
20230720,130600,6985383700,22250,22300,22300,22250,1018
|
|
20230720,130500,6962731550,22300,22350,22350,22250,158
|
|
20230720,130400,6959207550,22300,22350,22350,22300,140
|
|
20230720,130300,6956079400,22350,22350,22350,22300,156
|
|
20230720,130200,6952600150,22300,22350,22350,22300,906
|
|
20230720,130100,6932394950,22350,22350,22350,22300,217
|
|
20230720,130000,6927550000,22350,22400,22400,22350,264
|
|
20230720,125900,6921647100,22350,22350,22350,22350,684
|
|
20230720,125800,6906359700,22350,22350,22350,22350,602
|
|
20230720,125700,6892905000,22350,22350,22350,22300,232
|
|
20230720,125600,6887720900,22300,22350,22350,22300,545
|
|
20230720,125500,6875565700,22350,22350,22350,22300,137
|
|
20230720,125400,6872504650,22350,22350,22400,22350,262
|
|
20230720,125300,6866646900,22350,22350,22400,22350,342
|
|
20230720,125200,6859002600,22400,22400,22400,22350,567
|
|
20230720,125100,6846323900,22400,22400,22400,22350,797
|
|
20230720,125000,6828506450,22400,22400,22400,22350,175
|
|
20230720,124900,6824587700,22400,22300,22400,22300,220
|
|
20230720,124800,6819666600,22400,22400,22400,22350,657
|
|
20230720,124700,6804975800,22350,22400,22400,22350,241
|
|
20230720,124600,6799583650,22350,22400,22400,22350,295
|
|
20230720,124500,6792976200,22400,22400,22400,22300,558
|
|
20230720,124400,6780507000,22400,22350,22400,22350,2593
|
|
20230720,124300,6722547600,22350,22300,22350,22250,280
|
|
20230720,124200,6716304900,22350,22350,22350,22350,147
|
|
20230720,124100,6713019450,22300,22300,22350,22250,1375
|
|
20230720,124000,6682361300,22350,22350,22350,22300,262
|
|
20230720,123900,6676513350,22350,22300,22350,22250,475
|
|
20230720,123800,6665923100,22300,22250,22300,22250,411
|
|
20230720,123700,6656764950,22300,22300,22350,22300,139
|
|
20230720,123600,6653664550,22300,22300,22350,22300,163
|
|
20230720,123500,6650027800,22300,22350,22350,22300,1282
|
|
20230720,123400,6621433750,22350,22350,22350,22350,45
|
|
20230720,123300,6620428000,22350,22350,22350,22300,292
|
|
20230720,123200,6613902850,22350,22350,22350,22350,158
|
|
20230720,123100,6610371550,22350,22350,22350,22350,149
|
|
20230720,123000,6607041400,22350,22350,22350,22350,201
|
|
20230720,122900,6602549050,22350,22350,22350,22350,120
|
|
20230720,122800,6599867050,22350,22350,22350,22350,30
|
|
20230720,122700,6599196550,22350,22350,22350,22350,254
|
|
20230720,122600,6593519650,22350,22350,22350,22300,296
|
|
20230720,122500,6586906550,22350,22350,22350,22350,315
|
|
20230720,122400,6579866300,22350,22350,22350,22350,533
|
|
20230720,122300,6567953750,22400,22400,22400,22350,1285
|
|
20230720,122200,6539232150,22400,22400,22400,22350,387
|
|
20230720,122100,6530571450,22400,22400,22400,22350,3440
|
|
20230720,122000,6453516450,22350,22400,22400,22350,234
|
|
20230720,121900,6448284000,22400,22350,22400,22350,4612
|
|
20230720,121800,6345036800,22350,22350,22350,22300,168
|
|
20230720,121700,6341286650,22350,22300,22400,22300,1381
|
|
20230720,121600,6310441850,22300,22300,22350,22250,922
|
|
20230720,121500,6289882950,22300,22350,22350,22250,272
|
|
20230720,121400,6283820000,22350,22300,22350,22250,8367
|
|
20230720,121300,6097088650,22250,22250,22300,22200,1827
|
|
20230720,121200,6056447100,22250,22250,22250,22200,76
|
|
20230720,121100,6054757350,22250,22250,22250,22250,324
|
|
20230720,121000,6047548350,22250,22250,22250,22250,178
|
|
20230720,120900,6043587850,22250,22250,22300,22250,258
|
|
20230720,120800,6037847200,22300,22200,22300,22200,1502
|
|
20230720,120700,6004426550,22250,22250,22250,22200,199
|
|
20230720,120600,5999999300,22250,22250,22250,22200,273
|
|
20230720,120500,5993929350,22250,22250,22250,22200,248
|
|
20230720,120400,5988418650,22250,22250,22250,22200,410
|
|
20230720,120300,5979299100,22250,22200,22250,22100,3068
|
|
20230720,120200,5911227500,22100,22200,22200,22100,345
|
|
20230720,120100,5903585600,22150,22200,22250,22150,269
|
|
20230720,120000,5897618750,22250,22150,22250,22150,1260
|
|
20230720,115900,5869676300,22150,22100,22200,22100,1572
|
|
20230720,115800,5834920200,22100,22150,22200,22000,697
|
|
20230720,115700,5819513350,22200,22150,22200,22150,73
|
|
20230720,115600,5817894800,22150,22200,22200,22000,409
|
|
20230720,115500,5808869600,22050,22150,22200,22050,1866
|
|
20230720,115400,5767625450,22150,22150,22200,22100,206
|
|
20230720,115300,5763065850,22150,22200,22200,22150,234
|
|
20230720,115200,5757877250,22150,22150,22200,22100,291
|
|
20230720,115100,5751438500,22200,22150,22200,22150,129
|
|
20230720,115000,5748576700,22200,22250,22250,22100,600
|
|
20230720,114900,5735292300,22200,22200,22250,22150,712
|
|
20230720,114800,5719488400,22200,22150,22200,22100,308
|
|
20230720,114700,5712667100,22150,22150,22150,22100,321
|
|
20230720,114600,5705564450,22150,22150,22150,22150,75
|
|
20230720,114500,5703903200,22150,22200,22200,22150,129
|
|
20230720,114400,5701040250,22200,22200,22200,22150,91
|
|
20230720,114300,5699023500,22200,22200,22250,22100,508
|
|
20230720,114200,5687769750,22200,22250,22250,22150,540
|
|
20230720,114100,5675767200,22200,22250,22250,22200,156
|
|
20230720,114000,5672300050,22250,22250,22250,22200,599
|
|
20230720,113900,5658972800,22200,22200,22250,22200,436
|
|
20230720,113800,5649284050,22150,22200,22200,22150,559
|
|
20230720,113700,5636889300,22200,22150,22200,22150,228
|
|
20230720,113600,5631828200,22200,22200,22200,22100,814
|
|
20230720,113500,5613760650,22150,22200,22200,22150,292
|
|
20230720,113400,5607279550,22200,22150,22250,22100,439
|
|
20230720,113300,5597536500,22200,22150,22200,22150,454
|
|
20230720,113200,5587462750,22200,22200,22250,22150,475
|
|
20230720,113100,5576922450,22250,22200,22250,22150,488
|
|
20230720,113000,5566090000,22200,22000,22250,22000,1754
|
|
20230720,112900,5527212050,22000,22150,22150,22000,2186
|
|
20230720,112800,5478906350,22150,22150,22150,22000,900
|
|
20230720,112700,5459022000,22150,22100,22150,22100,132
|
|
20230720,112600,5456099550,22150,22250,22250,22000,383
|
|
20230720,112500,5447637550,22150,22250,22250,22050,1568
|
|
20230720,112400,5412844000,22250,22200,22250,22150,1100
|
|
20230720,112300,5388413100,22200,22250,22250,22050,1981
|
|
20230720,112200,5344521900,22250,22250,22250,22200,239
|
|
20230720,112100,5339204350,22250,22200,22250,22200,2154
|
|
20230720,112000,5291282850,22200,22150,22200,22100,3352
|
|
20230720,111900,5216901550,22150,22050,22200,22050,1175
|
|
20230720,111800,5190874250,22100,22150,22150,22050,2617
|
|
20230720,111700,5133016300,22000,22150,22200,22000,198
|
|
20230720,111600,5128639250,22150,22000,22150,22000,2376
|
|
20230720,111500,5076268300,22050,22050,22100,21950,1741
|
|
20230720,111400,5037931050,22100,22100,22200,22050,5271
|
|
20230720,111300,4921457850,22150,22200,22250,22150,2466
|
|
20230720,111200,4866776850,22200,22200,22200,22150,2021
|
|
20230720,111100,4821915600,22200,22200,22200,22150,655
|
|
20230720,111000,4807396350,22200,22250,22250,22150,2406
|
|
20230720,110900,4753974850,22200,22250,22250,22150,998
|
|
20230720,110800,4731815800,22250,22150,22250,22100,1058
|
|
20230720,110700,4708353800,22250,22300,22350,22150,3692
|
|
20230720,110600,4626282600,22300,22350,22400,22250,2679
|
|
20230720,110500,4566495050,22400,22200,22450,22200,11492
|
|
20230720,110400,4310161600,22200,22150,22350,22150,9879
|
|
20230720,110300,4090456950,22200,22000,22200,21950,9617
|
|
20230720,110200,3877684900,22000,22000,22000,21850,5251
|
|
20230720,110100,3762313750,21800,21900,22050,21800,16741
|
|
20230720,110000,3394543650,21900,21750,21900,21750,6296
|
|
20230720,105900,3257175500,21750,21750,21750,21700,575
|
|
20230720,105800,3244692650,21750,21750,21750,21700,196
|
|
20230720,105700,3240431650,21750,21700,21750,21700,4411
|
|
20230720,105600,3144550150,21750,21700,21750,21650,323
|
|
20230720,105500,3137539600,21700,21700,21700,21700,328
|
|
20230720,105400,3130422000,21700,21700,21700,21700,205
|
|
20230720,105300,3125973500,21700,21750,21750,21700,3694
|
|
20230720,105200,3045708950,21750,21750,21750,21750,2582
|
|
20230720,105100,2989550450,21750,21700,21750,21700,629
|
|
20230720,105000,2975878050,21700,21650,21700,21650,1257
|
|
20230720,104900,2948613000,21700,21700,21700,21600,1338
|
|
20230720,104800,2919635200,21650,21600,21700,21600,1340
|
|
20230720,104700,2890623950,21650,21650,21650,21600,603
|
|
20230720,104600,2877582750,21650,21650,21650,21650,100
|
|
20230720,104500,2875417750,21650,21650,21650,21600,314
|
|
20230720,104400,2868622650,21650,21700,21700,21600,208
|
|
20230720,104300,2864120650,21600,21600,21700,21600,3118
|
|
20230720,104200,2796601200,21600,21600,21600,21550,576
|
|
20230720,104100,2784161800,21600,21600,21600,21550,1097
|
|
20230720,104000,2760466850,21600,21550,21650,21550,2524
|
|
20230720,103900,2705946700,21550,21450,21550,21450,4216
|
|
20230720,103800,2615258950,21450,21400,21450,21400,121
|
|
20230720,103700,2612666500,21450,21450,21450,21400,514
|
|
20230720,103600,2601650450,21450,21450,21450,21400,792
|
|
20230720,103500,2584686950,21450,21400,21450,21400,232
|
|
20230720,103400,2579715750,21400,21450,21450,21400,91
|
|
20230720,103300,2577764250,21450,21450,21450,21400,2278
|
|
20230720,103200,2528951950,21450,21450,21450,21400,578
|
|
20230720,103100,2516577200,21450,21450,21450,21450,63
|
|
20230720,103000,2515225850,21450,21450,21450,21400,91
|
|
20230720,102900,2513274650,21450,21450,21450,21450,570
|
|
20230720,102800,2501048150,21450,21400,21450,21400,704
|
|
20230720,102700,2485962850,21400,21400,21400,21400,857
|
|
20230720,102600,2467623050,21400,21450,21450,21400,1427
|
|
20230720,102500,2437084700,21450,21450,21450,21450,1060
|
|
20230720,102400,2414347700,21450,21450,21450,21450,98
|
|
20230720,102300,2412245600,21450,21450,21450,21450,751
|
|
20230720,102200,2396136650,21450,21450,21450,21450,3724
|
|
20230720,102100,2316256850,21400,21400,21450,21400,2197
|
|
20230720,102000,2269192450,21350,21350,21350,21350,76
|
|
20230720,101900,2267569850,21350,21350,21350,21350,1
|
|
20230720,101800,2267548500,21350,21350,21350,21350,23
|
|
20230720,101700,2267057450,21350,21300,21350,21300,30
|
|
20230720,101600,2266417950,21350,21350,21350,21350,1002
|
|
20230720,101500,2245025250,21350,21350,21350,21350,4
|
|
20230720,101400,2244939850,21350,21400,21400,21300,1125
|
|
20230720,101300,2220899750,21350,21300,21400,21300,97
|
|
20230720,101200,2218832400,21300,21300,21350,21300,660
|
|
20230720,101100,2204749400,21300,21300,21300,21150,451
|
|
20230720,101000,2195153750,21300,21250,21300,21150,830
|
|
20230720,100900,2177559450,21250,21250,21300,21250,622
|
|
20230720,100800,2164327350,21200,21250,21250,21200,727
|
|
20230720,100700,2148886100,21200,21150,21200,21150,619
|
|
20230720,100600,2135779200,21200,21150,21200,21150,147
|
|
20230720,100500,2132665300,21150,21150,21150,21150,193
|
|
20230720,100400,2128583350,21150,21150,21150,21150,51
|
|
20230720,100300,2127504700,21150,21250,21250,21150,1030
|
|
20230720,100200,2105677700,21250,21250,21250,21200,82
|
|
20230720,100100,2103938950,21250,21250,21250,21250,20
|
|
20230720,100000,2103513950,21250,21250,21250,21250,23
|
|
20230720,095900,2103025200,21150,21200,21200,21150,1535
|
|
20230720,095800,2070534150,21250,21150,21250,21150,8
|
|
20230720,095700,2070364750,21200,21200,21200,21200,1200
|
|
20230720,095600,2044924750,21200,21250,21300,21200,673
|
|
20230720,095500,2030628600,21250,21300,21300,21250,656
|
|
20230720,095400,2016656050,21300,21250,21300,21250,91
|
|
20230720,095300,2014720500,21300,21300,21300,21300,2334
|
|
20230720,095200,1965006300,21250,21250,21250,21250,753
|
|
20230720,095100,1949005050,21250,21200,21300,21200,107
|
|
20230720,095000,1946735250,21250,21200,21250,21200,1160
|
|
20230720,094900,1922093250,21200,21200,21250,21200,684
|
|
20230720,094800,1907569100,21250,21250,21250,21200,223
|
|
20230720,094700,1902837850,21250,21200,21250,21200,302
|
|
20230720,094600,1896420450,21200,21250,21250,21200,635
|
|
20230720,094500,1882945600,21200,21200,21200,21200,184
|
|
20230720,094400,1879044800,21200,21200,21200,21200,90
|
|
20230720,094300,1877136800,21200,21250,21250,21200,829
|
|
20230720,094200,1859559500,21250,21200,21250,21200,629
|
|
20230720,094100,1846223550,21200,21200,21200,21100,31
|
|
20230720,094000,1845566750,21200,21100,21200,21100,620
|
|
20230720,093900,1832484650,21100,21200,21200,21100,604
|
|
20230720,093800,1819715900,21200,21100,21200,21100,754
|
|
20230720,093700,1803780800,21100,21100,21100,21050,464
|
|
20230720,093600,1793991400,21100,21100,21150,21100,655
|
|
20230720,093500,1780167400,21050,21100,21100,21050,302
|
|
20230720,093400,1773802350,21150,21150,21150,21150,5
|
|
20230720,093300,1773696600,21200,21200,21200,21100,58
|
|
20230720,093200,1772468950,21250,21200,21250,21050,1301
|
|
20230720,093100,1744956500,21200,21050,21200,21050,1907
|
|
20230720,093000,1704661750,21050,21000,21050,21000,1762
|
|
20230720,092900,1667607750,21050,21100,21100,20950,380
|
|
20230720,092800,1659628750,21100,21100,21100,20950,150
|
|
20230720,092700,1656478950,20950,20950,21100,20950,1075
|
|
20230720,092600,1633940200,20950,21100,21100,20900,2310
|
|
20230720,092500,1585590250,21000,21000,21000,20900,11178
|
|
20230720,092400,1351619950,21100,21100,21100,21000,376
|
|
20230720,092300,1343723150,21000,21000,21000,21000,456
|
|
20230720,092200,1334147150,20950,21000,21050,20950,1817
|
|
20230720,092100,1296004600,21000,21150,21150,21000,1926
|
|
20230720,092000,1255489400,21150,21100,21200,21050,1913
|
|
20230720,091900,1215188500,21200,21050,21200,21050,494
|
|
20230720,091800,1204779650,21050,21100,21100,21050,371
|
|
20230720,091700,1196952100,21200,21100,21200,21050,1481
|
|
20230720,091600,1165704100,21150,21150,21200,21100,579
|
|
20230720,091500,1153458500,21250,21100,21250,21050,1195
|
|
20230720,091400,1128160800,21200,21100,21200,21050,1398
|
|
20230720,091300,1098630950,21100,21150,21150,21050,1098
|
|
20230720,091200,1075510950,21100,21150,21150,21100,744
|
|
20230720,091100,1059811550,21100,21050,21100,21000,999
|
|
20230720,091000,1038782500,20950,21050,21050,20950,1576
|
|
20230720,090900,1005707100,21050,21000,21050,21000,893
|
|
20230720,090800,986946600,21000,21000,21050,20950,1306
|
|
20230720,090700,959530900,21050,21100,21100,21000,4293
|
|
20230720,090600,869196850,21150,21300,21300,21100,1239
|
|
20230720,090500,843018950,21250,21000,21250,20950,3247
|
|
20230720,090400,774656000,20900,21200,21250,20900,17243
|
|
20230720,090300,411348600,21200,21300,21350,21200,3636
|
|
20230720,090200,334254100,21200,21250,21300,21200,6232
|
|
20230720,090100,201971850,21250,21450,21450,21250,1858
|
|
20230720,090000,162302750,21450,21500,21500,21400,7289
|