650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194700,9143992650,33250,33250,33250,33250,4349
|
|
20230719,194600,9143992650,33250,33250,33250,33250,0
|
|
20230719,194500,9143992650,33250,33250,33250,33250,0
|
|
20230719,194400,9143992650,33250,33250,33250,33250,0
|
|
20230719,194300,9143992650,33250,33250,33250,33250,0
|
|
20230719,194200,9143992650,33250,33250,33250,33250,0
|
|
20230719,194100,9143992650,33250,33250,33250,33250,0
|
|
20230719,194000,9143992650,33250,33250,33250,33250,0
|
|
20230719,193900,9143992650,33250,33250,33250,33250,0
|
|
20230719,193800,9143992650,33250,33250,33250,33250,0
|
|
20230719,193700,9143992650,33250,33250,33250,33250,0
|
|
20230719,193600,9143992650,33250,33250,33250,33250,0
|
|
20230719,193500,9143992650,33250,33250,33250,33250,0
|
|
20230719,193400,9143992650,33250,33250,33250,33250,0
|
|
20230719,193300,9143992650,33250,33250,33250,33250,0
|
|
20230719,193200,9143992650,33250,33250,33250,33250,0
|
|
20230719,193100,9143992650,33250,33250,33250,33250,0
|
|
20230719,193000,9143992650,33250,33250,33250,33250,0
|
|
20230719,192900,9143992650,33250,33250,33250,33250,0
|
|
20230719,192800,9143992650,33250,33250,33250,33250,0
|
|
20230719,192700,9143992650,33250,33250,33250,33250,0
|
|
20230719,192600,9143992650,33250,33250,33250,33250,0
|
|
20230719,192500,9143992650,33250,33250,33250,33250,0
|
|
20230719,192400,9143992650,33250,33250,33250,33250,0
|
|
20230719,192300,9143992650,33250,33250,33250,33250,0
|
|
20230719,192200,9143992650,33250,33250,33250,33250,0
|
|
20230719,192100,9143992650,33250,33250,33250,33250,0
|
|
20230719,192000,9143992650,33250,33250,33250,33250,0
|
|
20230719,191900,9143992650,33250,33250,33250,33250,0
|
|
20230719,191800,9143992650,33250,33250,33250,33250,0
|
|
20230719,191700,9143992650,33250,33250,33250,33250,4349
|
|
20230719,191600,9143992650,33250,33250,33250,33250,0
|
|
20230719,191500,9143992650,33250,33250,33250,33250,0
|
|
20230719,191400,9143992650,33250,33250,33250,33250,0
|
|
20230719,191300,9143992650,33250,33250,33250,33250,0
|
|
20230719,191200,9143992650,33250,33250,33250,33250,0
|
|
20230719,191100,9143992650,33250,33250,33250,33250,0
|
|
20230719,191000,9143992650,33250,33250,33250,33250,0
|
|
20230719,190900,9143992650,33250,33250,33250,33250,0
|
|
20230719,190800,9143992650,33250,33250,33250,33250,0
|
|
20230719,190700,9143992650,33250,33250,33250,33250,0
|
|
20230719,190600,9143992650,33250,33250,33250,33250,0
|
|
20230719,190500,9143992650,33250,33250,33250,33250,0
|
|
20230719,190400,9143992650,33250,33250,33250,33250,0
|
|
20230719,190300,9143992650,33250,33250,33250,33250,0
|
|
20230719,190200,9143992650,33250,33250,33250,33250,0
|
|
20230719,190100,9143992650,33250,33250,33250,33250,0
|
|
20230719,190000,9143992650,33250,33250,33250,33250,0
|
|
20230719,185900,9143992650,33250,33250,33250,33250,0
|
|
20230719,185800,9143992650,33250,33250,33250,33250,0
|
|
20230719,185700,9143992650,33250,33250,33250,33250,0
|
|
20230719,185600,9143992650,33250,33250,33250,33250,0
|
|
20230719,185500,9143992650,33250,33250,33250,33250,0
|
|
20230719,185400,9143992650,33250,33250,33250,33250,0
|
|
20230719,185300,9143992650,33250,33250,33250,33250,0
|
|
20230719,185200,9143992650,33250,33250,33250,33250,0
|
|
20230719,185100,9143992650,33250,33250,33250,33250,0
|
|
20230719,185000,9143992650,33250,33250,33250,33250,0
|
|
20230719,184900,9143992650,33250,33250,33250,33250,0
|
|
20230719,184800,9143992650,33250,33250,33250,33250,0
|
|
20230719,184700,9143992650,33250,33250,33250,33250,4349
|
|
20230719,184600,9143992650,33250,33250,33250,33250,0
|
|
20230719,184500,9143992650,33250,33250,33250,33250,0
|
|
20230719,184400,9143992650,33250,33250,33250,33250,0
|
|
20230719,184300,9143992650,33250,33250,33250,33250,0
|
|
20230719,184200,9143992650,33250,33250,33250,33250,0
|
|
20230719,184100,9143992650,33250,33250,33250,33250,0
|
|
20230719,184000,9143992650,33250,33250,33250,33250,0
|
|
20230719,183900,9143992650,33250,33250,33250,33250,0
|
|
20230719,183800,9143992650,33250,33250,33250,33250,0
|
|
20230719,183700,9143992650,33250,33250,33250,33250,0
|
|
20230719,183600,9143992650,33250,33250,33250,33250,0
|
|
20230719,183500,9143992650,33250,33250,33250,33250,0
|
|
20230719,183400,9143992650,33250,33250,33250,33250,0
|
|
20230719,183300,9143992650,33250,33250,33250,33250,0
|
|
20230719,183200,9143992650,33250,33250,33250,33250,0
|
|
20230719,183100,9143992650,33250,33250,33250,33250,0
|
|
20230719,183000,9143992650,33250,33250,33250,33250,0
|
|
20230719,182900,9143992650,33250,33250,33250,33250,0
|
|
20230719,182800,9143992650,33250,33250,33250,33250,0
|
|
20230719,182700,9143992650,33250,33250,33250,33250,0
|
|
20230719,182600,9143992650,33250,33250,33250,33250,0
|
|
20230719,182500,9143992650,33250,33250,33250,33250,0
|
|
20230719,182400,9143992650,33250,33250,33250,33250,0
|
|
20230719,182300,9143992650,33250,33250,33250,33250,0
|
|
20230719,182200,9143992650,33250,33250,33250,33250,0
|
|
20230719,182100,9143992650,33250,33250,33250,33250,0
|
|
20230719,182000,9143992650,33250,33250,33250,33250,0
|
|
20230719,181900,9143992650,33250,33250,33250,33250,0
|
|
20230719,181800,9143992650,33250,33250,33250,33250,0
|
|
20230719,181700,9143992650,33250,33250,33250,33250,4349
|
|
20230719,181600,9143992650,33250,33250,33250,33250,0
|
|
20230719,181500,9143992650,33250,33250,33250,33250,0
|
|
20230719,181400,9143992650,33250,33250,33250,33250,0
|
|
20230719,181300,9143992650,33250,33250,33250,33250,0
|
|
20230719,181200,9143992650,33250,33250,33250,33250,0
|
|
20230719,181100,9143992650,33250,33250,33250,33250,0
|
|
20230719,181000,9143992650,33250,33250,33250,33250,0
|
|
20230719,180900,9143992650,33250,33250,33250,33250,0
|
|
20230719,180800,9143992650,33250,33250,33250,33250,0
|
|
20230719,180700,9143992650,33250,33250,33250,33250,0
|
|
20230719,180600,9143992650,33250,33250,33250,33250,0
|
|
20230719,180500,9143992650,33250,33250,33250,33250,0
|
|
20230719,180400,9143992650,33250,33250,33250,33250,0
|
|
20230719,180300,9143992650,33250,33250,33250,33250,0
|
|
20230719,180200,9143992650,33250,33250,33250,33250,0
|
|
20230719,180100,9143992650,33250,33250,33250,33250,0
|
|
20230719,180000,9143992650,33250,33250,33250,33250,0
|
|
20230719,175900,9143992650,33250,33250,33250,33250,0
|
|
20230719,175800,9143992650,33250,33250,33250,33250,0
|
|
20230719,175700,9143992650,33250,33250,33250,33250,0
|
|
20230719,175600,9143992650,33250,33250,33250,33250,0
|
|
20230719,175500,9143992650,33250,33250,33250,33250,0
|
|
20230719,175400,9143992650,33250,33250,33250,33250,0
|
|
20230719,175300,9143992650,33250,33250,33250,33250,0
|
|
20230719,175200,9143992650,33250,33250,33250,33250,0
|
|
20230719,175100,9143992650,33250,33250,33250,33250,0
|
|
20230719,175000,9143992650,33250,33250,33250,33250,0
|
|
20230719,174900,9143992650,33250,33250,33250,33250,0
|
|
20230719,174800,9143992650,33250,33250,33250,33250,0
|
|
20230719,174700,9143992650,33250,33250,33250,33250,4349
|
|
20230719,174600,9143992650,33250,33250,33250,33250,0
|
|
20230719,174500,9143992650,33250,33250,33250,33250,0
|
|
20230719,174400,9143992650,33250,33250,33250,33250,0
|
|
20230719,174300,9143992650,33250,33250,33250,33250,0
|
|
20230719,174200,9143992650,33250,33250,33250,33250,0
|
|
20230719,174100,9143992650,33250,33250,33250,33250,0
|
|
20230719,174000,9143992650,33250,33250,33250,33250,0
|
|
20230719,173900,9143992650,33250,33250,33250,33250,0
|
|
20230719,173800,9143992650,33250,33250,33250,33250,0
|
|
20230719,173700,9143992650,33250,33250,33250,33250,0
|
|
20230719,173600,9143992650,33250,33250,33250,33250,0
|
|
20230719,173500,9143992650,33250,33250,33250,33250,0
|
|
20230719,173400,9143992650,33250,33250,33250,33250,0
|
|
20230719,173300,9143992650,33250,33250,33250,33250,0
|
|
20230719,173200,9143992650,33250,33250,33250,33250,0
|
|
20230719,173100,9143992650,33250,33250,33250,33250,0
|
|
20230719,173000,9143992650,33250,33250,33250,33250,0
|
|
20230719,172900,9143992650,33250,33250,33250,33250,0
|
|
20230719,172800,9143992650,33250,33250,33250,33250,0
|
|
20230719,172700,9143992650,33250,33250,33250,33250,0
|
|
20230719,172600,9143992650,33250,33250,33250,33250,0
|
|
20230719,172500,9143992650,33250,33250,33250,33250,0
|
|
20230719,172400,9143992650,33250,33250,33250,33250,0
|
|
20230719,172300,9143992650,33250,33250,33250,33250,0
|
|
20230719,172200,9143992650,33250,33250,33250,33250,0
|
|
20230719,172100,9143992650,33250,33250,33250,33250,0
|
|
20230719,172000,9143992650,33250,33250,33250,33250,0
|
|
20230719,171900,9143992650,33250,33250,33250,33250,0
|
|
20230719,171800,9143992650,33250,33250,33250,33250,0
|
|
20230719,171700,9143992650,33250,33250,33250,33250,4349
|
|
20230719,171600,9143992650,33250,33250,33250,33250,0
|
|
20230719,171500,9143992650,33250,33250,33250,33250,0
|
|
20230719,171400,9143992650,33250,33250,33250,33250,0
|
|
20230719,171300,9143992650,33250,33250,33250,33250,0
|
|
20230719,171200,9143992650,33250,33250,33250,33250,0
|
|
20230719,171100,9143992650,33250,33250,33250,33250,0
|
|
20230719,171000,9143992650,33250,33250,33250,33250,0
|
|
20230719,170900,9143992650,33250,33250,33250,33250,0
|
|
20230719,170800,9143992650,33250,33250,33250,33250,0
|
|
20230719,170700,9143992650,33250,33250,33250,33250,0
|
|
20230719,170600,9143992650,33250,33250,33250,33250,0
|
|
20230719,170500,9143992650,33250,33250,33250,33250,0
|
|
20230719,170400,9143992650,33250,33250,33250,33250,0
|
|
20230719,170300,9143992650,33250,33250,33250,33250,0
|
|
20230719,170200,9143992650,33250,33250,33250,33250,0
|
|
20230719,170100,9143992650,33250,33250,33250,33250,0
|
|
20230719,170000,9143992650,33250,33250,33250,33250,0
|
|
20230719,165900,9143992650,33250,33250,33250,33250,0
|
|
20230719,165800,9143992650,33250,33250,33250,33250,0
|
|
20230719,165700,9143992650,33250,33250,33250,33250,0
|
|
20230719,165600,9143992650,33250,33250,33250,33250,0
|
|
20230719,165500,9143992650,33250,33250,33250,33250,0
|
|
20230719,165400,9143992650,33250,33250,33250,33250,0
|
|
20230719,165300,9143992650,33250,33250,33250,33250,0
|
|
20230719,165200,9143992650,33250,33250,33250,33250,0
|
|
20230719,165100,9143992650,33250,33250,33250,33250,0
|
|
20230719,165000,9143992650,33250,33250,33250,33250,0
|
|
20230719,164900,9143992650,33250,33250,33250,33250,0
|
|
20230719,164800,9143992650,33250,33250,33250,33250,0
|
|
20230719,164700,9143992650,33250,33250,33250,33250,4349
|
|
20230719,164600,9143992650,33250,33250,33250,33250,0
|
|
20230719,164500,9143992650,33250,33250,33250,33250,0
|
|
20230719,164400,9143992650,33250,33250,33250,33250,0
|
|
20230719,164300,9143992650,33250,33250,33250,33250,0
|
|
20230719,164200,9143992650,33250,33250,33250,33250,0
|
|
20230719,164100,9143992650,33250,33250,33250,33250,0
|
|
20230719,164000,9143992650,33250,33250,33250,33250,0
|
|
20230719,163900,9143992650,33250,33250,33250,33250,0
|
|
20230719,163800,9143992650,33250,33250,33250,33250,0
|
|
20230719,163700,9143992650,33250,33250,33250,33250,0
|
|
20230719,163600,9143992650,33250,33250,33250,33250,0
|
|
20230719,163500,9143992650,33250,33250,33250,33250,0
|
|
20230719,163400,9143992650,33250,33250,33250,33250,0
|
|
20230719,163300,9143992650,33250,33250,33250,33250,0
|
|
20230719,163200,9143992650,33250,33250,33250,33250,0
|
|
20230719,163100,9143992650,33250,33250,33250,33250,0
|
|
20230719,163000,9143992650,33250,33250,33250,33250,0
|
|
20230719,162900,9143992650,33250,33250,33250,33250,0
|
|
20230719,162800,9143992650,33250,33250,33250,33250,0
|
|
20230719,162700,9143992650,33250,33250,33250,33250,0
|
|
20230719,162600,9143992650,33250,33250,33250,33250,0
|
|
20230719,162500,9143992650,33250,33250,33250,33250,0
|
|
20230719,162400,9143992650,33250,33250,33250,33250,0
|
|
20230719,162300,9143992650,33250,33250,33250,33250,0
|
|
20230719,162200,9143992650,33250,33250,33250,33250,0
|
|
20230719,162100,9143992650,33250,33250,33250,33250,0
|
|
20230719,162000,9143992650,33250,33250,33250,33250,0
|
|
20230719,161900,9143992650,33250,33250,33250,33250,0
|
|
20230719,161800,9143992650,33250,33250,33250,33250,0
|
|
20230719,161700,9143992650,33250,33250,33250,33250,4349
|
|
20230719,161600,9143992650,33250,33250,33250,33250,0
|
|
20230719,161500,9143992650,33250,33250,33250,33250,0
|
|
20230719,161400,9143992650,33250,33250,33250,33250,0
|
|
20230719,161300,9143992650,33250,33250,33250,33250,0
|
|
20230719,161200,9143992650,33250,33250,33250,33250,0
|
|
20230719,161100,9143992650,33250,33250,33250,33250,0
|
|
20230719,161000,9143992650,33250,33250,33250,33250,0
|
|
20230719,160900,9143992650,33250,33250,33250,33250,0
|
|
20230719,160800,9143992650,33250,33250,33250,33250,0
|
|
20230719,160700,9143992650,33250,33250,33250,33250,0
|
|
20230719,160600,9143992650,33250,33250,33250,33250,0
|
|
20230719,160500,9143992650,33250,33250,33250,33250,0
|
|
20230719,160400,9143992650,33250,33250,33250,33250,0
|
|
20230719,160300,9143992650,33250,33250,33250,33250,0
|
|
20230719,160200,9143992650,33250,33250,33250,33250,0
|
|
20230719,160100,9143992650,33250,33250,33250,33250,0
|
|
20230719,160000,9143992650,33250,33250,33250,33250,0
|
|
20230719,155900,9143992650,33250,33250,33250,33250,0
|
|
20230719,155800,9143992650,33250,33250,33250,33250,0
|
|
20230719,155700,9143992650,33250,33250,33250,33250,0
|
|
20230719,155600,9143992650,33250,33250,33250,33250,0
|
|
20230719,155500,9143992650,33250,33250,33250,33250,0
|
|
20230719,155400,9143992650,33250,33250,33250,33250,0
|
|
20230719,155300,9143992650,33250,33250,33250,33250,0
|
|
20230719,155200,9143992650,33250,33250,33250,33250,0
|
|
20230719,155100,9143992650,33250,33250,33250,33250,0
|
|
20230719,155000,9143992650,33250,33250,33250,33250,0
|
|
20230719,154900,9143992650,33250,33250,33250,33250,0
|
|
20230719,154800,9143992650,33250,33250,33250,33250,0
|
|
20230719,154700,9143992650,33250,33250,33250,33250,4349
|
|
20230719,154600,9143992650,33250,33250,33250,33250,0
|
|
20230719,154500,9143992650,33250,33250,33250,33250,0
|
|
20230719,154400,9143992650,33250,33250,33250,33250,0
|
|
20230719,154300,9143992650,33250,33250,33250,33250,0
|
|
20230719,154200,9143992650,33250,33250,33250,33250,0
|
|
20230719,154100,9143992650,33250,33250,33250,33250,0
|
|
20230719,154000,9143992650,33250,33250,33250,33250,0
|
|
20230719,153900,9143992650,33250,33250,33250,33250,0
|
|
20230719,153800,9143992650,33250,33250,33250,33250,0
|
|
20230719,153700,9143992650,33250,33250,33250,33250,0
|
|
20230719,153600,9143992650,33250,33250,33250,33250,0
|
|
20230719,153500,9143992650,33250,33250,33250,33250,0
|
|
20230719,153400,9143992650,33250,33250,33250,33250,0
|
|
20230719,153300,9143992650,33250,33250,33250,33250,0
|
|
20230719,153200,9143992650,33250,33250,33250,33250,0
|
|
20230719,153100,9143992650,33250,33250,33250,33250,0
|
|
20230719,153000,9143992650,33250,33250,33250,33250,4349
|
|
20230719,152900,8999388400,33150,33150,33150,33150,0
|
|
20230719,152800,8999388400,33150,33150,33150,33150,0
|
|
20230719,152700,8999388400,33150,33150,33150,33150,0
|
|
20230719,152600,8999388400,33150,33150,33150,33150,0
|
|
20230719,152500,8999388400,33150,33150,33150,33150,0
|
|
20230719,152400,8999388400,33150,33150,33150,33150,0
|
|
20230719,152300,8999388400,33150,33150,33150,33150,0
|
|
20230719,152200,8999388400,33150,33150,33150,33150,0
|
|
20230719,152100,8999388400,33150,33150,33150,33150,0
|
|
20230719,152000,8999388400,33150,33150,33150,33150,0
|
|
20230719,151900,8999388400,33150,33100,33200,33100,714
|
|
20230719,151800,8975732650,33100,33000,33100,33000,1323
|
|
20230719,151700,8932004250,33000,33100,33100,33000,1255
|
|
20230719,151600,8890543100,33050,33100,33100,33050,616
|
|
20230719,151500,8870161850,33100,33100,33150,33050,1167
|
|
20230719,151400,8831518050,33150,33200,33200,33100,1918
|
|
20230719,151300,8767944550,33150,33200,33200,33150,1397
|
|
20230719,151200,8721572450,33200,33200,33250,33200,1332
|
|
20230719,151100,8677308950,33200,33250,33250,33200,3102
|
|
20230719,151000,8574321000,33200,33250,33250,33200,466
|
|
20230719,150900,8558835000,33250,33250,33250,33200,945
|
|
20230719,150800,8527414250,33250,33250,33250,33200,201
|
|
20230719,150700,8520731250,33250,33250,33250,33250,300
|
|
20230719,150600,8510756250,33250,33200,33250,33200,297
|
|
20230719,150500,8500890800,33200,33200,33250,33200,410
|
|
20230719,150400,8487278750,33250,33250,33250,33250,1
|
|
20230719,150300,8487245500,33250,33200,33250,33200,729
|
|
20230719,150200,8463041000,33250,33250,33250,33250,2
|
|
20230719,150100,8462974500,33250,33250,33250,33250,7
|
|
20230719,150000,8462741750,33250,33200,33250,33200,445
|
|
20230719,145900,8447962400,33200,33200,33250,33200,1044
|
|
20230719,145800,8413253050,33250,33200,33250,33200,127
|
|
20230719,145700,8409030750,33200,33250,33250,33200,1736
|
|
20230719,145600,8351313700,33300,33300,33300,33250,71
|
|
20230719,145500,8348949750,33300,33250,33300,33250,288
|
|
20230719,145400,8339364150,33300,33300,33300,33250,290
|
|
20230719,145300,8329709800,33300,33300,33350,33250,1103
|
|
20230719,145200,8292991400,33300,33300,33400,33250,1018
|
|
20230719,145100,8259085250,33250,33300,33400,33250,690
|
|
20230719,145000,8236105850,33300,33300,33350,33250,1209
|
|
20230719,144900,8195850950,33300,33200,33300,33200,652
|
|
20230719,144800,8174173150,33200,33250,33250,33200,438
|
|
20230719,144700,8159615750,33250,33200,33250,33200,198
|
|
20230719,144600,8153032900,33200,33200,33250,33150,316
|
|
20230719,144500,8142540200,33200,33150,33200,33150,193
|
|
20230719,144400,8136134500,33150,33250,33250,33150,238
|
|
20230719,144300,8128233750,33200,33200,33300,33200,691
|
|
20230719,144200,8105275000,33200,33200,33200,33150,120
|
|
20230719,144100,8101292150,33200,33200,33250,33150,303
|
|
20230719,144000,8091233650,33250,33100,33300,33100,3218
|
|
20230719,143900,7984597700,33100,33050,33100,33050,220
|
|
20230719,143800,7977321550,33050,33050,33100,33050,282
|
|
20230719,143700,7967989550,33100,33050,33100,33050,47
|
|
20230719,143600,7966436050,33050,33000,33050,33000,786
|
|
20230719,143500,7940468050,33000,33100,33100,33000,390
|
|
20230719,143400,7927578750,33100,33050,33100,33050,134
|
|
20230719,143300,7923149900,33050,33100,33100,33050,561
|
|
20230719,143200,7904606850,33050,33100,33100,33050,156
|
|
20230719,143100,7899450950,33100,33050,33100,33050,168
|
|
20230719,143000,7893891800,33100,33050,33100,33050,268
|
|
20230719,142900,7885034250,33050,33050,33050,33050,121
|
|
20230719,142800,7881035200,33100,33050,33100,33050,92
|
|
20230719,142700,7877994500,33050,33100,33100,33050,206
|
|
20230719,142600,7871186050,33100,33100,33100,33050,315
|
|
20230719,142500,7860763350,33100,33100,33100,33050,171
|
|
20230719,142400,7855111700,33050,33100,33100,33050,9
|
|
20230719,142300,7854814200,33050,33050,33050,33050,74
|
|
20230719,142200,7852368500,33050,33050,33100,33050,106
|
|
20230719,142100,7848865050,33050,33050,33100,33050,638
|
|
20230719,142000,7827750800,33050,33050,33100,33050,279
|
|
20230719,141900,7818529800,33050,33050,33100,33050,33
|
|
20230719,141800,7817438300,33050,33050,33050,33050,113
|
|
20230719,141700,7813703650,33100,33050,33100,33050,110
|
|
20230719,141600,7810062950,33100,33050,33100,33000,296
|
|
20230719,141500,7800276250,33050,33150,33250,33000,10982
|
|
20230719,141400,7435637000,33150,33150,33300,33150,406
|
|
20230719,141300,7422147250,33150,33100,33450,33100,2530
|
|
20230719,141200,7338069500,33100,33100,33100,33100,37
|
|
20230719,141100,7336844800,33100,33150,33150,33100,249
|
|
20230719,141000,7328596850,33100,33100,33150,33100,244
|
|
20230719,140900,7320520350,33100,33100,33150,33100,199
|
|
20230719,140800,7313933150,33100,33100,33150,33100,995
|
|
20230719,140700,7280950050,33100,33100,33150,33100,32
|
|
20230719,140600,7279890750,33100,33100,33150,33050,317
|
|
20230719,140500,7269398050,33050,33050,33100,33050,199
|
|
20230719,140400,7262813100,33050,33100,33100,33050,98
|
|
20230719,140300,7259569800,33100,33100,33100,33050,279
|
|
20230719,140200,7250335550,33100,33000,33150,33000,914
|
|
20230719,140100,7220103550,33050,33050,33050,33000,1206
|
|
20230719,140000,7180271100,33050,33050,33050,33000,988
|
|
20230719,135900,7147666550,33050,33000,33050,33000,406
|
|
20230719,135800,7134268500,33000,33000,33000,32950,131
|
|
20230719,135700,7129947200,33000,33000,33000,32950,419
|
|
20230719,135600,7116127150,32950,33000,33000,32950,248
|
|
20230719,135500,7107948950,33000,32950,33000,32950,160
|
|
20230719,135400,7102675350,32950,32950,33000,32950,183
|
|
20230719,135300,7096639200,33000,32950,33000,32950,192
|
|
20230719,135200,7090311350,32950,32950,33050,32950,1562
|
|
20230719,135100,7038801000,32900,32950,32950,32900,327
|
|
20230719,135000,7028028400,32900,32900,32950,32900,575
|
|
20230719,134900,7009099000,32900,32900,32950,32900,44
|
|
20230719,134800,7007651150,32900,32900,32900,32900,129
|
|
20230719,134700,7003407050,32900,32900,32950,32900,231
|
|
20230719,134600,6995807100,32950,32950,32950,32900,149
|
|
20230719,134500,6990898200,32950,32950,33000,32950,151
|
|
20230719,134400,6985922700,32950,32950,33000,32950,82
|
|
20230719,134300,6983220750,32950,33000,33000,32950,337
|
|
20230719,134200,6972106750,33000,33000,33000,33000,41
|
|
20230719,134100,6970753750,33000,32950,33100,32950,237
|
|
20230719,134000,6962925500,33050,32850,33050,32850,1901
|
|
20230719,133900,6900356100,32850,32850,32900,32850,437
|
|
20230719,133800,6886000600,32850,32900,32900,32850,298
|
|
20230719,133700,6876199350,32900,32850,32900,32850,305
|
|
20230719,133600,6866179900,32850,32850,32850,32850,167
|
|
20230719,133500,6860693950,32850,32850,32900,32850,85
|
|
20230719,133400,6857901650,32850,32850,32900,32850,229
|
|
20230719,133300,6850377350,32850,32850,32850,32850,63
|
|
20230719,133200,6848307800,32850,32850,32900,32850,330
|
|
20230719,133100,6837467100,32900,33150,33200,32850,8996
|
|
20230719,133000,6540518300,33050,32850,33100,32850,4034
|
|
20230719,132900,6407430500,32850,32900,32950,32850,1480
|
|
20230719,132800,6358741350,32900,32950,32950,32900,50
|
|
20230719,132700,6357096250,32900,32900,32900,32900,177
|
|
20230719,132600,6351272950,32950,32850,32950,32850,933
|
|
20230719,132500,6320580100,32850,32850,32900,32850,233
|
|
20230719,132400,6312925300,32850,32800,32900,32800,3133
|
|
20230719,132300,6210097700,32800,32800,32850,32800,111
|
|
20230719,132200,6206455550,32800,32850,32850,32800,249
|
|
20230719,132100,6198287950,32850,32800,32850,32800,190
|
|
20230719,132000,6192049800,32850,32800,32850,32800,239
|
|
20230719,131900,6184210000,32800,32800,32850,32800,32
|
|
20230719,131800,6183160350,32800,32850,32850,32800,119
|
|
20230719,131700,6179252650,32850,32850,32850,32850,422
|
|
20230719,131600,6165389950,32800,32850,32900,32800,3877
|
|
20230719,131500,6037888150,32850,32900,32900,32800,2294
|
|
20230719,131400,5962483000,32900,32950,33000,32900,1539
|
|
20230719,131300,5911761500,32950,32950,33000,32950,181
|
|
20230719,131200,5905797450,32950,32950,32950,32950,31
|
|
20230719,131100,5904776000,32950,32950,33000,32950,262
|
|
20230719,131000,5896136900,32950,32950,33000,32950,108
|
|
20230719,130900,5892577750,32950,32950,33000,32950,243
|
|
20230719,130800,5884570850,32950,32950,32950,32950,164
|
|
20230719,130700,5879167050,33000,32950,33000,32950,202
|
|
20230719,130600,5872511100,32950,32950,33000,32950,438
|
|
20230719,130500,5858078950,32950,33000,33000,32950,524
|
|
20230719,130400,5840793500,33000,33000,33100,33000,324
|
|
20230719,130300,5830086500,33000,33000,33050,33000,527
|
|
20230719,130200,5812688550,33000,33050,33150,33000,769
|
|
20230719,130100,5787243350,33100,33050,33100,33000,392
|
|
20230719,130000,5774288050,33000,33050,33050,33000,497
|
|
20230719,125900,5757882400,33050,33100,33100,33000,226
|
|
20230719,125800,5750414350,33000,33050,33100,33000,1217
|
|
20230719,125700,5710223250,33050,33150,33200,33050,910
|
|
20230719,125600,5680112750,33150,33150,33150,33100,219
|
|
20230719,125500,5672855950,33150,33100,33150,33100,352
|
|
20230719,125400,5661198100,33100,33150,33150,33100,93
|
|
20230719,125300,5658116750,33100,33150,33150,33100,497
|
|
20230719,125200,5641645250,33150,33100,33200,33100,168
|
|
20230719,125100,5636073550,33100,33200,33200,33100,383
|
|
20230719,125000,5623374600,33150,33150,33250,33150,547
|
|
20230719,124900,5605221400,33150,33200,33200,33150,275
|
|
20230719,124800,5596092600,33250,33250,33450,33200,545
|
|
20230719,124700,5577972450,33250,33250,33250,33200,458
|
|
20230719,124600,5562756700,33250,33200,33300,33200,676
|
|
20230719,124500,5540277750,33200,33200,33250,33200,219
|
|
20230719,124400,5533006750,33200,33150,33200,33150,160
|
|
20230719,124300,5527695250,33150,33200,33250,33150,328
|
|
20230719,124200,5516816700,33200,33150,33200,33100,269
|
|
20230719,124100,5507898200,33100,33100,33200,33100,575
|
|
20230719,124000,5488839900,33100,33150,33200,33100,474
|
|
20230719,123900,5473127250,33150,33100,33150,33100,144
|
|
20230719,123800,5468359050,33100,33100,33200,33100,391
|
|
20230719,123700,5455400950,33100,33150,33150,33100,203
|
|
20230719,123600,5448673800,33150,33150,33200,33150,107
|
|
20230719,123500,5445124600,33150,33200,33250,33150,307
|
|
20230719,123400,5434939350,33200,33250,33250,33150,483
|
|
20230719,123300,5418902100,33250,33250,33250,33200,555
|
|
20230719,123200,5400453150,33200,33200,33250,33150,253
|
|
20230719,123100,5392048050,33250,33150,33250,33150,202
|
|
20230719,123000,5385341450,33150,33150,33200,33100,264
|
|
20230719,122900,5376583550,33150,33200,33200,33150,150
|
|
20230719,122800,5371603950,33200,33150,33250,33150,204
|
|
20230719,122700,5364830050,33100,33200,33250,33100,321
|
|
20230719,122600,5354176400,33200,33150,33250,33100,594
|
|
20230719,122500,5334465150,33150,33100,33150,33100,351
|
|
20230719,122400,5322832250,33100,33100,33150,33050,147
|
|
20230719,122300,5317962100,33150,33100,33150,33050,140
|
|
20230719,122200,5313331300,33100,33150,33200,33100,280
|
|
20230719,122100,5304053550,33150,33050,33150,33050,201
|
|
20230719,122000,5297399550,33050,33050,33050,33000,514
|
|
20230719,121900,5280420350,33050,33100,33150,33050,477
|
|
20230719,121800,5264630000,33100,33100,33150,33100,536
|
|
20230719,121700,5246886200,33100,33100,33150,33100,212
|
|
20230719,121600,5239861650,33150,33150,33200,33100,374
|
|
20230719,121500,5227467900,33150,33200,33250,33150,163
|
|
20230719,121400,5222058750,33150,33200,33350,33150,1206
|
|
20230719,121300,5182018950,33200,33300,33300,33200,586
|
|
20230719,121200,5162532400,33250,33200,33300,33150,836
|
|
20230719,121100,5134761150,33150,33100,33150,33100,461
|
|
20230719,121000,5119486800,33100,33100,33150,33050,510
|
|
20230719,120900,5102609400,33050,33100,33150,33050,403
|
|
20230719,120800,5089270350,33050,33050,33100,33000,666
|
|
20230719,120700,5067252200,33000,33050,33050,33000,194
|
|
20230719,120600,5060845300,33050,33000,33100,33000,232
|
|
20230719,120500,5053174400,33000,33000,33050,33000,95
|
|
20230719,120400,5050037250,33050,33000,33050,32950,291
|
|
20230719,120300,5040432300,33000,32950,33050,32950,102
|
|
20230719,120200,5037065150,33000,33000,33100,32950,453
|
|
20230719,120100,5022082350,33050,32950,33100,32950,558
|
|
20230719,120000,5003640700,33000,33000,33000,32950,395
|
|
20230719,115900,4990612800,33000,32950,33050,32950,145
|
|
20230719,115800,4985827400,32950,32950,33000,32950,407
|
|
20230719,115700,4972414000,32950,32950,33000,32950,1484
|
|
20230719,115600,4923500600,32950,33000,33050,32950,392
|
|
20230719,115500,4910571650,33000,33000,33050,33000,281
|
|
20230719,115400,4901295450,33000,33000,33050,32950,208
|
|
20230719,115300,4894432300,32950,33000,33050,32950,547
|
|
20230719,115200,4876361550,33000,33050,33050,33000,310
|
|
20230719,115100,4866120300,33050,33000,33100,32950,250
|
|
20230719,115000,4857858800,33050,32900,33150,32900,594
|
|
20230719,114900,4838233050,32900,32950,32950,32900,596
|
|
20230719,114800,4818607150,33000,32900,33000,32850,2205
|
|
20230719,114700,4746036350,32900,32950,32950,32900,1576
|
|
20230719,114600,4694115600,32950,32950,33000,32950,287
|
|
20230719,114500,4684652000,33000,32950,33000,32950,85
|
|
20230719,114400,4681849550,32950,32950,33000,32950,620
|
|
20230719,114300,4661416350,33000,32950,33000,32950,277
|
|
20230719,114200,4652286900,32950,33000,33000,32950,1477
|
|
20230719,114100,4603546800,33000,33000,33100,33000,358
|
|
20230719,114000,4591719100,33050,33050,33100,33050,409
|
|
20230719,113900,4578199400,33050,33100,33100,33050,410
|
|
20230719,113800,4564630350,33150,33000,33150,33000,333
|
|
20230719,113700,4553606150,33000,33050,33100,33000,395
|
|
20230719,113600,4540547900,33050,33050,33100,33050,88
|
|
20230719,113500,4537637250,33100,33050,33150,33050,329
|
|
20230719,113400,4526744450,33050,32950,33050,32950,1127
|
|
20230719,113300,4489550850,32950,33000,33000,32950,499
|
|
20230719,113200,4473089150,33000,33000,33000,32950,647
|
|
20230719,113100,4451747150,33000,33050,33150,33000,371
|
|
20230719,113000,4439469050,33150,33050,33150,33050,245
|
|
20230719,112900,4431363000,33050,33050,33100,33050,121
|
|
20230719,112800,4427360900,33100,33050,33150,33050,200
|
|
20230719,112700,4420737250,33100,33050,33100,33000,175
|
|
20230719,112600,4414957400,33050,32950,33150,32950,431
|
|
20230719,112500,4400720700,32950,33000,33050,32950,1385
|
|
20230719,112400,4355033200,33000,33000,33050,32950,2343
|
|
20230719,112300,4277712750,33000,33050,33050,32950,231
|
|
20230719,112200,4270093800,33050,32950,33050,32950,2433
|
|
20230719,112100,4189799450,32950,33000,33000,32950,1125
|
|
20230719,112000,4152677500,33000,33000,33100,33000,2513
|
|
20230719,111900,4069674150,33050,32850,33050,32850,406
|
|
20230719,111800,4056294800,32900,32850,32900,32850,878
|
|
20230719,111700,4027450200,32900,32900,32950,32900,747
|
|
20230719,111600,4002872050,32950,32900,32950,32900,489
|
|
20230719,111500,3986777950,32950,33000,33050,32900,973
|
|
20230719,111400,3954686250,33050,33000,33150,33000,706
|
|
20230719,111300,3931351350,33000,33150,33150,33000,1682
|
|
20230719,111200,3875806800,33150,33100,33200,33100,377
|
|
20230719,111100,3863309900,33100,33150,33250,33000,763
|
|
20230719,111000,3838039450,33150,33100,33250,33000,1985
|
|
20230719,110900,3772304100,33100,33250,33250,33100,557
|
|
20230719,110800,3753828550,33200,33200,33250,33150,259
|
|
20230719,110700,3745225400,33150,33200,33200,33100,184
|
|
20230719,110600,3739124550,33200,33100,33200,33100,60
|
|
20230719,110500,3737137350,33100,33200,33200,33000,4254
|
|
20230719,110400,3596335100,33150,33250,33250,33150,517
|
|
20230719,110300,3579154550,33300,33300,33300,33250,113
|
|
20230719,110200,3575392700,33200,33200,33250,33150,1369
|
|
20230719,110100,3529928100,33200,33250,33300,33200,1093
|
|
20230719,110000,3493573850,33250,33300,33300,33250,162
|
|
20230719,105900,3488182750,33250,33300,33300,33250,142
|
|
20230719,105800,3483455100,33250,33250,33300,33250,166
|
|
20230719,105700,3477935000,33250,33300,33300,33250,192
|
|
20230719,105600,3471545150,33250,33250,33250,33250,65
|
|
20230719,105500,3469383900,33250,33150,33400,33150,946
|
|
20230719,105400,3437926900,33200,33300,33300,33200,1078
|
|
20230719,105300,3402071850,33300,33400,33450,33300,1362
|
|
20230719,105200,3356642500,33350,33400,33450,33350,70
|
|
20230719,105100,3354302000,33400,33450,33550,33400,845
|
|
20230719,105000,3326045100,33450,33400,33550,33400,767
|
|
20230719,104900,3300356700,33350,33350,33400,33350,525
|
|
20230719,104800,3282843950,33350,33350,33400,33350,119
|
|
20230719,104700,3278872700,33400,33350,33400,33350,201
|
|
20230719,104600,3272163400,33350,33350,33400,33350,464
|
|
20230719,104500,3256670000,33400,33350,33400,33350,228
|
|
20230719,104400,3249059600,33350,33400,33400,33350,737
|
|
20230719,104300,3224452050,33400,33400,33450,33400,467
|
|
20230719,104200,3208849300,33400,33450,33450,33400,151
|
|
20230719,104100,3203800850,33450,33500,33600,33400,330
|
|
20230719,104000,3192737400,33400,33450,33450,33400,297
|
|
20230719,103900,3182804750,33450,33550,33550,33400,788
|
|
20230719,103800,3156429750,33550,33450,33600,33450,340
|
|
20230719,103700,3145035700,33500,33450,33500,33450,316
|
|
20230719,103600,3134463300,33450,33450,33450,33450,68
|
|
20230719,103500,3132188700,33450,33400,33450,33400,780
|
|
20230719,103400,3106118850,33400,33400,33450,33400,91
|
|
20230719,103300,3103076800,33350,33450,33500,33350,1125
|
|
20230719,103200,3065495800,33400,33450,33450,33400,1869
|
|
20230719,103100,3003041700,33500,33550,33600,33500,872
|
|
20230719,103000,2973810500,33550,33550,33550,33550,118
|
|
20230719,102900,2969851600,33550,33550,33600,33550,727
|
|
20230719,102800,2945458550,33600,33650,33650,33600,901
|
|
20230719,102700,2915182600,33650,33600,33650,33600,46
|
|
20230719,102600,2913634850,33600,33650,33700,33600,581
|
|
20230719,102500,2894087300,33650,33650,33700,33650,1429
|
|
20230719,102400,2845998550,33700,33700,33700,33700,209
|
|
20230719,102300,2838955250,33650,33700,33700,33650,88
|
|
20230719,102200,2835989850,33700,33700,33700,33700,141
|
|
20230719,102100,2831238150,33700,33700,33700,33650,639
|
|
20230719,102000,2809705850,33700,33700,33700,33700,733
|
|
20230719,101900,2785003750,33700,33750,33750,33700,214
|
|
20230719,101800,2777785300,33750,33750,33750,33700,298
|
|
20230719,101700,2767730300,33700,33700,33750,33700,391
|
|
20230719,101600,2754545350,33700,33650,33700,33600,1517
|
|
20230719,101500,2703490800,33750,33700,33750,33700,746
|
|
20230719,101400,2678347850,33750,33700,33750,33700,522
|
|
20230719,101300,2660752800,33700,33650,33700,33650,61
|
|
20230719,101200,2658697450,33650,33650,33650,33650,143
|
|
20230719,101100,2653885500,33650,33700,33700,33650,1798
|
|
20230719,101000,2593377450,33700,33650,33750,33650,865
|
|
20230719,100900,2564223650,33700,33650,33700,33650,98
|
|
20230719,100800,2560923200,33700,33650,33700,33650,48
|
|
20230719,100700,2559307850,33700,33650,33750,33650,668
|
|
20230719,100600,2536797100,33700,33700,33700,33700,1046
|
|
20230719,100500,2501546900,33700,33700,33750,33700,204
|
|
20230719,100400,2494665100,33750,33750,33750,33750,138
|
|
20230719,100300,2490007600,33750,33700,33750,33700,231
|
|
20230719,100200,2482214150,33700,33750,33850,33700,1466
|
|
20230719,100100,2432712800,33800,33800,33850,33800,444
|
|
20230719,100000,2417698800,33800,33750,33850,33750,196
|
|
20230719,095900,2411073200,33750,33800,33800,33750,627
|
|
20230719,095800,2389883350,33800,33750,33800,33750,236
|
|
20230719,095700,2381906700,33800,33750,33800,33700,344
|
|
20230719,095600,2370303750,33750,33700,33800,33700,1293
|
|
20230719,095500,2326658050,33800,33600,33800,33600,824
|
|
20230719,095400,2298845200,33650,33650,33700,33600,10996
|
|
20230719,095300,1929285950,33650,33500,33650,33500,221
|
|
20230719,095200,1921863300,33500,33400,33500,33400,645
|
|
20230719,095100,1900285350,33400,33250,33400,33200,2159
|
|
20230719,095000,1828517750,33250,33450,33450,33250,1303
|
|
20230719,094900,1785044200,33450,33550,33550,33450,3988
|
|
20230719,094800,1651499600,33550,33600,33600,33550,3335
|
|
20230719,094700,1539602750,33550,33550,33600,33550,454
|
|
20230719,094600,1524369050,33650,33600,33650,33550,2235
|
|
20230719,094500,1449255950,33700,33650,33700,33650,1279
|
|
20230719,094400,1406215800,33750,33750,33750,33700,1033
|
|
20230719,094300,1371400800,33800,33800,33800,33700,515
|
|
20230719,094200,1354027150,33800,33700,33800,33700,475
|
|
20230719,094100,1338006000,33700,33750,33750,33700,330
|
|
20230719,094000,1326871550,33750,33700,33750,33700,695
|
|
20230719,093900,1303419550,33700,33700,33700,33650,321
|
|
20230719,093800,1292607000,33700,33650,33750,33650,482
|
|
20230719,093700,1276356150,33700,33700,33700,33700,15
|
|
20230719,093600,1275850650,33700,33700,33700,33700,1054
|
|
20230719,093500,1240330850,33700,33700,33750,33700,264
|
|
20230719,093400,1231426250,33700,33900,33900,33700,1583
|
|
20230719,093300,1177936300,33800,33900,33950,33800,354
|
|
20230719,093200,1165955050,33900,33850,33950,33850,1233
|
|
20230719,093100,1124172100,33900,33800,33900,33800,935
|
|
20230719,093000,1092531100,33800,33700,33800,33650,1651
|
|
20230719,092900,1036785650,33700,33650,33700,33600,1178
|
|
20230719,092800,997110700,33650,33700,33750,33650,335
|
|
20230719,092700,985828300,33700,33700,33700,33700,408
|
|
20230719,092600,972078700,33650,33700,33800,33650,465
|
|
20230719,092500,956394700,33650,33600,33650,33600,1273
|
|
20230719,092400,913614300,33600,33750,33750,33600,829
|
|
20230719,092300,885701850,33750,33750,33750,33700,265
|
|
20230719,092200,876763600,33750,33700,33750,33700,273
|
|
20230719,092100,867553300,33700,33600,33700,33600,382
|
|
20230719,092000,854694900,33600,33700,33800,33600,1103
|
|
20230719,091900,817526950,33600,33600,33650,33600,1498
|
|
20230719,091800,767173100,33650,33700,33850,33650,1023
|
|
20230719,091700,732724850,33700,33800,33850,33700,2131
|
|
20230719,091600,660701200,33700,33850,33850,33700,830
|
|
20230719,091500,632658850,33900,33650,33900,33650,313
|
|
20230719,091400,622078750,33650,33550,33700,33550,861
|
|
20230719,091300,593139000,33550,33550,33550,33550,338
|
|
20230719,091200,581799100,33600,33550,33600,33550,270
|
|
20230719,091100,572740050,33550,33600,33650,33550,1230
|
|
20230719,091000,531409500,33600,33600,33650,33550,244
|
|
20230719,090900,523217400,33600,33750,33750,33600,509
|
|
20230719,090800,506093450,33750,33650,33950,33650,368
|
|
20230719,090700,493628550,33600,33800,33950,33600,2475
|
|
20230719,090600,409944000,33850,33700,33850,33650,1663
|
|
20230719,090500,353900200,33700,33750,33750,33700,609
|
|
20230719,090400,333371000,33700,33700,33800,33700,873
|
|
20230719,090300,303937450,33700,33850,33900,33700,3390
|
|
20230719,090200,189401200,33850,34000,34100,33850,2180
|
|
20230719,090100,115384000,34000,34100,34100,33950,1467
|
|
20230719,090000,65476650,34100,33850,34100,33850,1929
|