642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193900,6605991400,33450,33450,33450,33450,2498
|
|
20230720,193800,6605991400,33450,33450,33450,33450,0
|
|
20230720,193700,6605991400,33450,33450,33450,33450,0
|
|
20230720,193600,6605991400,33450,33450,33450,33450,0
|
|
20230720,193500,6605991400,33450,33450,33450,33450,0
|
|
20230720,193400,6605991400,33450,33450,33450,33450,0
|
|
20230720,193300,6605991400,33450,33450,33450,33450,0
|
|
20230720,193200,6605991400,33450,33450,33450,33450,0
|
|
20230720,193100,6605991400,33450,33450,33450,33450,0
|
|
20230720,193000,6605991400,33450,33450,33450,33450,0
|
|
20230720,192900,6605991400,33450,33450,33450,33450,0
|
|
20230720,192800,6605991400,33450,33450,33450,33450,0
|
|
20230720,192700,6605991400,33450,33450,33450,33450,0
|
|
20230720,192600,6605991400,33450,33450,33450,33450,0
|
|
20230720,192500,6605991400,33450,33450,33450,33450,0
|
|
20230720,192400,6605991400,33450,33450,33450,33450,0
|
|
20230720,192300,6605991400,33450,33450,33450,33450,0
|
|
20230720,192200,6605991400,33450,33450,33450,33450,0
|
|
20230720,192100,6605991400,33450,33450,33450,33450,0
|
|
20230720,192000,6605991400,33450,33450,33450,33450,0
|
|
20230720,191900,6605991400,33450,33450,33450,33450,0
|
|
20230720,191800,6605991400,33450,33450,33450,33450,0
|
|
20230720,191700,6605991400,33450,33450,33450,33450,0
|
|
20230720,191600,6605991400,33450,33450,33450,33450,0
|
|
20230720,191500,6605991400,33450,33450,33450,33450,0
|
|
20230720,191400,6605991400,33450,33450,33450,33450,0
|
|
20230720,191300,6605991400,33450,33450,33450,33450,0
|
|
20230720,191200,6605991400,33450,33450,33450,33450,0
|
|
20230720,191100,6605991400,33450,33450,33450,33450,0
|
|
20230720,191000,6605991400,33450,33450,33450,33450,0
|
|
20230720,190900,6605991400,33450,33450,33450,33450,2498
|
|
20230720,190800,6605991400,33450,33450,33450,33450,0
|
|
20230720,190700,6605991400,33450,33450,33450,33450,0
|
|
20230720,190600,6605991400,33450,33450,33450,33450,0
|
|
20230720,190500,6605991400,33450,33450,33450,33450,0
|
|
20230720,190400,6605991400,33450,33450,33450,33450,0
|
|
20230720,190300,6605991400,33450,33450,33450,33450,0
|
|
20230720,190200,6605991400,33450,33450,33450,33450,0
|
|
20230720,190100,6605991400,33450,33450,33450,33450,0
|
|
20230720,190000,6605991400,33450,33450,33450,33450,0
|
|
20230720,185900,6605991400,33450,33450,33450,33450,0
|
|
20230720,185800,6605991400,33450,33450,33450,33450,0
|
|
20230720,185700,6605991400,33450,33450,33450,33450,0
|
|
20230720,185600,6605991400,33450,33450,33450,33450,0
|
|
20230720,185500,6605991400,33450,33450,33450,33450,0
|
|
20230720,185400,6605991400,33450,33450,33450,33450,0
|
|
20230720,185300,6605991400,33450,33450,33450,33450,0
|
|
20230720,185200,6605991400,33450,33450,33450,33450,0
|
|
20230720,185100,6605991400,33450,33450,33450,33450,0
|
|
20230720,185000,6605991400,33450,33450,33450,33450,0
|
|
20230720,184900,6605991400,33450,33450,33450,33450,0
|
|
20230720,184800,6605991400,33450,33450,33450,33450,0
|
|
20230720,184700,6605991400,33450,33450,33450,33450,0
|
|
20230720,184600,6605991400,33450,33450,33450,33450,0
|
|
20230720,184500,6605991400,33450,33450,33450,33450,0
|
|
20230720,184400,6605991400,33450,33450,33450,33450,0
|
|
20230720,184300,6605991400,33450,33450,33450,33450,0
|
|
20230720,184200,6605991400,33450,33450,33450,33450,0
|
|
20230720,184100,6605991400,33450,33450,33450,33450,0
|
|
20230720,184000,6605991400,33450,33450,33450,33450,0
|
|
20230720,183900,6605991400,33450,33450,33450,33450,2498
|
|
20230720,183800,6605991400,33450,33450,33450,33450,0
|
|
20230720,183700,6605991400,33450,33450,33450,33450,0
|
|
20230720,183600,6605991400,33450,33450,33450,33450,0
|
|
20230720,183500,6605991400,33450,33450,33450,33450,0
|
|
20230720,183400,6605991400,33450,33450,33450,33450,0
|
|
20230720,183300,6605991400,33450,33450,33450,33450,0
|
|
20230720,183200,6605991400,33450,33450,33450,33450,0
|
|
20230720,183100,6605991400,33450,33450,33450,33450,0
|
|
20230720,183000,6605991400,33450,33450,33450,33450,0
|
|
20230720,182900,6605991400,33450,33450,33450,33450,0
|
|
20230720,182800,6605991400,33450,33450,33450,33450,0
|
|
20230720,182700,6605991400,33450,33450,33450,33450,0
|
|
20230720,182600,6605991400,33450,33450,33450,33450,0
|
|
20230720,182500,6605991400,33450,33450,33450,33450,0
|
|
20230720,182400,6605991400,33450,33450,33450,33450,0
|
|
20230720,182300,6605991400,33450,33450,33450,33450,0
|
|
20230720,182200,6605991400,33450,33450,33450,33450,0
|
|
20230720,182100,6605991400,33450,33450,33450,33450,0
|
|
20230720,182000,6605991400,33450,33450,33450,33450,0
|
|
20230720,181900,6605991400,33450,33450,33450,33450,0
|
|
20230720,181800,6605991400,33450,33450,33450,33450,0
|
|
20230720,181700,6605991400,33450,33450,33450,33450,0
|
|
20230720,181600,6605991400,33450,33450,33450,33450,0
|
|
20230720,181500,6605991400,33450,33450,33450,33450,0
|
|
20230720,181400,6605991400,33450,33450,33450,33450,0
|
|
20230720,181300,6605991400,33450,33450,33450,33450,0
|
|
20230720,181200,6605991400,33450,33450,33450,33450,0
|
|
20230720,181100,6605991400,33450,33450,33450,33450,0
|
|
20230720,181000,6605991400,33450,33450,33450,33450,0
|
|
20230720,180900,6605991400,33450,33450,33450,33450,2498
|
|
20230720,180800,6605991400,33450,33450,33450,33450,0
|
|
20230720,180700,6605991400,33450,33450,33450,33450,0
|
|
20230720,180600,6605991400,33450,33450,33450,33450,0
|
|
20230720,180500,6605991400,33450,33450,33450,33450,0
|
|
20230720,180400,6605991400,33450,33450,33450,33450,0
|
|
20230720,180300,6605991400,33450,33450,33450,33450,0
|
|
20230720,180200,6605991400,33450,33450,33450,33450,0
|
|
20230720,180100,6605991400,33450,33450,33450,33450,0
|
|
20230720,180000,6605991400,33450,33450,33450,33450,0
|
|
20230720,175900,6605991400,33450,33450,33450,33450,0
|
|
20230720,175800,6605991400,33450,33450,33450,33450,0
|
|
20230720,175700,6605991400,33450,33450,33450,33450,0
|
|
20230720,175600,6605991400,33450,33450,33450,33450,0
|
|
20230720,175500,6605991400,33450,33450,33450,33450,0
|
|
20230720,175400,6605991400,33450,33450,33450,33450,0
|
|
20230720,175300,6605991400,33450,33450,33450,33450,0
|
|
20230720,175200,6605991400,33450,33450,33450,33450,0
|
|
20230720,175100,6605991400,33450,33450,33450,33450,0
|
|
20230720,175000,6605991400,33450,33450,33450,33450,0
|
|
20230720,174900,6605991400,33450,33450,33450,33450,0
|
|
20230720,174800,6605991400,33450,33450,33450,33450,0
|
|
20230720,174700,6605991400,33450,33450,33450,33450,0
|
|
20230720,174600,6605991400,33450,33450,33450,33450,0
|
|
20230720,174500,6605991400,33450,33450,33450,33450,0
|
|
20230720,174400,6605991400,33450,33450,33450,33450,0
|
|
20230720,174300,6605991400,33450,33450,33450,33450,0
|
|
20230720,174200,6605991400,33450,33450,33450,33450,0
|
|
20230720,174100,6605991400,33450,33450,33450,33450,0
|
|
20230720,174000,6605991400,33450,33450,33450,33450,0
|
|
20230720,173900,6605991400,33450,33450,33450,33450,2498
|
|
20230720,173800,6605991400,33450,33450,33450,33450,0
|
|
20230720,173700,6605991400,33450,33450,33450,33450,0
|
|
20230720,173600,6605991400,33450,33450,33450,33450,0
|
|
20230720,173500,6605991400,33450,33450,33450,33450,0
|
|
20230720,173400,6605991400,33450,33450,33450,33450,0
|
|
20230720,173300,6605991400,33450,33450,33450,33450,0
|
|
20230720,173200,6605991400,33450,33450,33450,33450,0
|
|
20230720,173100,6605991400,33450,33450,33450,33450,0
|
|
20230720,173000,6605991400,33450,33450,33450,33450,0
|
|
20230720,172900,6605991400,33450,33450,33450,33450,0
|
|
20230720,172800,6605991400,33450,33450,33450,33450,0
|
|
20230720,172700,6605991400,33450,33450,33450,33450,0
|
|
20230720,172600,6605991400,33450,33450,33450,33450,0
|
|
20230720,172500,6605991400,33450,33450,33450,33450,0
|
|
20230720,172400,6605991400,33450,33450,33450,33450,0
|
|
20230720,172300,6605991400,33450,33450,33450,33450,0
|
|
20230720,172200,6605991400,33450,33450,33450,33450,0
|
|
20230720,172100,6605991400,33450,33450,33450,33450,0
|
|
20230720,172000,6605991400,33450,33450,33450,33450,0
|
|
20230720,171900,6605991400,33450,33450,33450,33450,0
|
|
20230720,171800,6605991400,33450,33450,33450,33450,0
|
|
20230720,171700,6605991400,33450,33450,33450,33450,0
|
|
20230720,171600,6605991400,33450,33450,33450,33450,0
|
|
20230720,171500,6605991400,33450,33450,33450,33450,0
|
|
20230720,171400,6605991400,33450,33450,33450,33450,0
|
|
20230720,171300,6605991400,33450,33450,33450,33450,0
|
|
20230720,171200,6605991400,33450,33450,33450,33450,0
|
|
20230720,171100,6605991400,33450,33450,33450,33450,0
|
|
20230720,171000,6605991400,33450,33450,33450,33450,0
|
|
20230720,170900,6605991400,33450,33450,33450,33450,2498
|
|
20230720,170800,6605991400,33450,33450,33450,33450,0
|
|
20230720,170700,6605991400,33450,33450,33450,33450,0
|
|
20230720,170600,6605991400,33450,33450,33450,33450,0
|
|
20230720,170500,6605991400,33450,33450,33450,33450,0
|
|
20230720,170400,6605991400,33450,33450,33450,33450,0
|
|
20230720,170300,6605991400,33450,33450,33450,33450,0
|
|
20230720,170200,6605991400,33450,33450,33450,33450,0
|
|
20230720,170100,6605991400,33450,33450,33450,33450,0
|
|
20230720,170000,6605991400,33450,33450,33450,33450,0
|
|
20230720,165900,6605991400,33450,33450,33450,33450,0
|
|
20230720,165800,6605991400,33450,33450,33450,33450,0
|
|
20230720,165700,6605991400,33450,33450,33450,33450,0
|
|
20230720,165600,6605991400,33450,33450,33450,33450,0
|
|
20230720,165500,6605991400,33450,33450,33450,33450,0
|
|
20230720,165400,6605991400,33450,33450,33450,33450,0
|
|
20230720,165300,6605991400,33450,33450,33450,33450,0
|
|
20230720,165200,6605991400,33450,33450,33450,33450,0
|
|
20230720,165100,6605991400,33450,33450,33450,33450,0
|
|
20230720,165000,6605991400,33450,33450,33450,33450,0
|
|
20230720,164900,6605991400,33450,33450,33450,33450,0
|
|
20230720,164800,6605991400,33450,33450,33450,33450,0
|
|
20230720,164700,6605991400,33450,33450,33450,33450,0
|
|
20230720,164600,6605991400,33450,33450,33450,33450,0
|
|
20230720,164500,6605991400,33450,33450,33450,33450,0
|
|
20230720,164400,6605991400,33450,33450,33450,33450,0
|
|
20230720,164300,6605991400,33450,33450,33450,33450,0
|
|
20230720,164200,6605991400,33450,33450,33450,33450,0
|
|
20230720,164100,6605991400,33450,33450,33450,33450,0
|
|
20230720,164000,6605991400,33450,33450,33450,33450,0
|
|
20230720,163900,6605991400,33450,33450,33450,33450,2498
|
|
20230720,163800,6605991400,33450,33450,33450,33450,0
|
|
20230720,163700,6605991400,33450,33450,33450,33450,0
|
|
20230720,163600,6605991400,33450,33450,33450,33450,0
|
|
20230720,163500,6605991400,33450,33450,33450,33450,0
|
|
20230720,163400,6605991400,33450,33450,33450,33450,0
|
|
20230720,163300,6605991400,33450,33450,33450,33450,0
|
|
20230720,163200,6605991400,33450,33450,33450,33450,0
|
|
20230720,163100,6605991400,33450,33450,33450,33450,0
|
|
20230720,163000,6605991400,33450,33450,33450,33450,0
|
|
20230720,162900,6605991400,33450,33450,33450,33450,0
|
|
20230720,162800,6605991400,33450,33450,33450,33450,0
|
|
20230720,162700,6605991400,33450,33450,33450,33450,0
|
|
20230720,162600,6605991400,33450,33450,33450,33450,0
|
|
20230720,162500,6605991400,33450,33450,33450,33450,0
|
|
20230720,162400,6605991400,33450,33450,33450,33450,0
|
|
20230720,162300,6605991400,33450,33450,33450,33450,0
|
|
20230720,162200,6605991400,33450,33450,33450,33450,0
|
|
20230720,162100,6605991400,33450,33450,33450,33450,0
|
|
20230720,162000,6605991400,33450,33450,33450,33450,0
|
|
20230720,161900,6605991400,33450,33450,33450,33450,0
|
|
20230720,161800,6605991400,33450,33450,33450,33450,0
|
|
20230720,161700,6605991400,33450,33450,33450,33450,0
|
|
20230720,161600,6605991400,33450,33450,33450,33450,0
|
|
20230720,161500,6605991400,33450,33450,33450,33450,0
|
|
20230720,161400,6605991400,33450,33450,33450,33450,0
|
|
20230720,161300,6605991400,33450,33450,33450,33450,0
|
|
20230720,161200,6605991400,33450,33450,33450,33450,0
|
|
20230720,161100,6605991400,33450,33450,33450,33450,0
|
|
20230720,161000,6605991400,33450,33450,33450,33450,0
|
|
20230720,160900,6605991400,33450,33450,33450,33450,2498
|
|
20230720,160800,6605991400,33450,33450,33450,33450,0
|
|
20230720,160700,6605991400,33450,33450,33450,33450,0
|
|
20230720,160600,6605991400,33450,33450,33450,33450,0
|
|
20230720,160500,6605991400,33450,33450,33450,33450,0
|
|
20230720,160400,6605991400,33450,33450,33450,33450,0
|
|
20230720,160300,6605991400,33450,33450,33450,33450,0
|
|
20230720,160200,6605991400,33450,33450,33450,33450,0
|
|
20230720,160100,6605991400,33450,33450,33450,33450,0
|
|
20230720,160000,6605991400,33450,33450,33450,33450,0
|
|
20230720,155900,6605991400,33450,33450,33450,33450,0
|
|
20230720,155800,6605991400,33450,33450,33450,33450,0
|
|
20230720,155700,6605991400,33450,33450,33450,33450,0
|
|
20230720,155600,6605991400,33450,33450,33450,33450,0
|
|
20230720,155500,6605991400,33450,33450,33450,33450,0
|
|
20230720,155400,6605991400,33450,33450,33450,33450,0
|
|
20230720,155300,6605991400,33450,33450,33450,33450,0
|
|
20230720,155200,6605991400,33450,33450,33450,33450,0
|
|
20230720,155100,6605991400,33450,33450,33450,33450,0
|
|
20230720,155000,6605991400,33450,33450,33450,33450,0
|
|
20230720,154900,6605991400,33450,33450,33450,33450,0
|
|
20230720,154800,6605991400,33450,33450,33450,33450,0
|
|
20230720,154700,6605991400,33450,33450,33450,33450,0
|
|
20230720,154600,6605991400,33450,33450,33450,33450,0
|
|
20230720,154500,6605991400,33450,33450,33450,33450,0
|
|
20230720,154400,6605991400,33450,33450,33450,33450,0
|
|
20230720,154300,6605991400,33450,33450,33450,33450,0
|
|
20230720,154200,6605991400,33450,33450,33450,33450,0
|
|
20230720,154100,6605991400,33450,33450,33450,33450,0
|
|
20230720,154000,6605991400,33450,33450,33450,33450,0
|
|
20230720,153900,6605991400,33450,33450,33450,33450,2498
|
|
20230720,153800,6605991400,33450,33450,33450,33450,0
|
|
20230720,153700,6605991400,33450,33450,33450,33450,0
|
|
20230720,153600,6605991400,33450,33450,33450,33450,0
|
|
20230720,153500,6605991400,33450,33450,33450,33450,0
|
|
20230720,153400,6605991400,33450,33450,33450,33450,0
|
|
20230720,153300,6605991400,33450,33450,33450,33450,0
|
|
20230720,153200,6605991400,33450,33450,33450,33450,0
|
|
20230720,153100,6605991400,33450,33450,33450,33450,0
|
|
20230720,153000,6605991400,33450,33450,33450,33450,2498
|
|
20230720,152900,6522433300,33300,33300,33300,33300,0
|
|
20230720,152800,6522433300,33300,33300,33300,33300,0
|
|
20230720,152700,6522433300,33300,33300,33300,33300,0
|
|
20230720,152600,6522433300,33300,33300,33300,33300,0
|
|
20230720,152500,6522433300,33300,33300,33300,33300,0
|
|
20230720,152400,6522433300,33300,33300,33300,33300,0
|
|
20230720,152300,6522433300,33300,33300,33300,33300,0
|
|
20230720,152200,6522433300,33300,33300,33300,33300,0
|
|
20230720,152100,6522433300,33300,33300,33300,33300,0
|
|
20230720,152000,6522433300,33300,33300,33300,33300,0
|
|
20230720,151900,6522433300,33300,33300,33300,33250,156
|
|
20230720,151800,6517239800,33300,33250,33300,33250,390
|
|
20230720,151700,6504271100,33250,33250,33300,33250,517
|
|
20230720,151600,6487078250,33250,33250,33250,33250,629
|
|
20230720,151500,6466164000,33250,33350,33350,33250,1509
|
|
20230720,151400,6415903050,33350,33350,33350,33300,279
|
|
20230720,151300,6406598600,33350,33350,33350,33300,246
|
|
20230720,151200,6398395450,33350,33300,33350,33300,707
|
|
20230720,151100,6374841500,33300,33300,33350,33300,372
|
|
20230720,151000,6362453200,33300,33350,33350,33300,1530
|
|
20230720,150900,6311428200,33350,33350,33350,33300,251
|
|
20230720,150800,6303059300,33350,33300,33350,33300,385
|
|
20230720,150700,6290222550,33350,33350,33350,33350,77
|
|
20230720,150600,6287654600,33350,33350,33350,33300,570
|
|
20230720,150500,6268645250,33350,33350,33350,33300,1017
|
|
20230720,150400,6234728800,33350,33350,33400,33300,180
|
|
20230720,150300,6228721200,33300,33400,33400,33300,1248
|
|
20230720,150200,6187090250,33400,33400,33400,33350,221
|
|
20230720,150100,6179709350,33400,33400,33400,33400,301
|
|
20230720,150000,6169655950,33400,33350,33400,33350,334
|
|
20230720,145900,6158512450,33400,33400,33400,33350,334
|
|
20230720,145800,6147363300,33300,33350,33400,33300,948
|
|
20230720,145700,6115743450,33350,33350,33400,33350,557
|
|
20230720,145600,6097158100,33350,33350,33400,33300,878
|
|
20230720,145500,6067876300,33350,33350,33350,33300,272
|
|
20230720,145400,6058812700,33350,33350,33350,33250,352
|
|
20230720,145300,6047076400,33350,33300,33350,33250,1634
|
|
20230720,145200,5992666450,33300,33300,33350,33250,564
|
|
20230720,145100,5973879700,33300,33300,33350,33300,334
|
|
20230720,145000,5962741950,33300,33350,33350,33300,390
|
|
20230720,144900,5949741100,33350,33250,33350,33250,3067
|
|
20230720,144800,5847548650,33250,33250,33300,33250,426
|
|
20230720,144700,5833370100,33300,33250,33300,33200,2033
|
|
20230720,144600,5765743900,33250,33250,33350,33250,1667
|
|
20230720,144500,5710255450,33350,33300,33350,33250,189
|
|
20230720,144400,5703953550,33250,33350,33350,33250,2036
|
|
20230720,144300,5636221650,33350,33300,33350,33300,500
|
|
20230720,144200,5619556850,33350,33350,33350,33300,279
|
|
20230720,144100,5610256600,33300,33400,33400,33300,747
|
|
20230720,144000,5585334150,33400,33400,33400,33350,343
|
|
20230720,143900,5573878200,33400,33400,33400,33350,185
|
|
20230720,143800,5567703700,33400,33400,33400,33350,375
|
|
20230720,143700,5555178800,33350,33450,33450,33350,378
|
|
20230720,143600,5542552550,33400,33400,33450,33400,273
|
|
20230720,143500,5533426000,33450,33500,33500,33450,679
|
|
20230720,143400,5510703100,33550,33550,33550,33450,474
|
|
20230720,143300,5494814700,33550,33500,33550,33400,1564
|
|
20230720,143200,5442437000,33400,33500,33600,33350,1722
|
|
20230720,143100,5384714450,33500,33350,33500,33300,752
|
|
20230720,143000,5359622900,33350,33450,33450,33350,1713
|
|
20230720,142900,5302399250,33500,33600,33600,33450,1244
|
|
20230720,142800,5260607800,33450,33500,33600,33450,1610
|
|
20230720,142700,5206618700,33500,33600,33600,33450,1443
|
|
20230720,142600,5158240800,33550,33450,33600,33450,2985
|
|
20230720,142500,5058103800,33500,33500,33500,33450,510
|
|
20230720,142400,5041023950,33500,33500,33500,33450,52
|
|
20230720,142300,5039282000,33500,33450,33500,33450,396
|
|
20230720,142200,5026024500,33450,33500,33500,33450,175
|
|
20230720,142100,5020162150,33500,33500,33500,33450,828
|
|
20230720,142000,4992453850,33500,33600,33600,33450,1673
|
|
20230720,141900,4936381450,33600,33600,33600,33500,1025
|
|
20230720,141800,4901975700,33600,33550,33600,33500,861
|
|
20230720,141700,4873088600,33550,33600,33600,33450,3346
|
|
20230720,141600,4760901250,33550,33550,33600,33550,346
|
|
20230720,141500,4749285250,33600,33600,33600,33550,248
|
|
20230720,141400,4740952600,33550,33650,33650,33550,774
|
|
20230720,141300,4714938050,33650,33650,33650,33600,318
|
|
20230720,141200,4704242450,33650,33650,33700,33600,680
|
|
20230720,141100,4681350050,33700,33700,33700,33650,588
|
|
20230720,141000,4661550750,33700,33700,33700,33650,1224
|
|
20230720,140900,4620306950,33700,33600,33700,33600,1142
|
|
20230720,140800,4581872850,33600,33600,33650,33550,511
|
|
20230720,140700,4564686250,33600,33650,33650,33600,643
|
|
20230720,140600,4543064400,33600,33750,33750,33600,1865
|
|
20230720,140500,4480242450,33750,33650,33750,33600,1505
|
|
20230720,140400,4429587400,33650,33650,33650,33600,966
|
|
20230720,140300,4397086650,33650,33600,33650,33600,646
|
|
20230720,140200,4375378850,33700,33700,33700,33600,668
|
|
20230720,140100,4352899400,33650,33550,33650,33550,1245
|
|
20230720,140000,4311045100,33550,33600,33600,33550,173
|
|
20230720,135900,4305232650,33600,33600,33600,33500,1116
|
|
20230720,135800,4267740400,33600,33500,33650,33500,1896
|
|
20230720,135700,4204122900,33500,33500,33500,33450,368
|
|
20230720,135600,4191796650,33500,33500,33500,33450,355
|
|
20230720,135500,4179911200,33500,33500,33500,33450,842
|
|
20230720,135400,4151726450,33500,33500,33500,33450,180
|
|
20230720,135300,4145701200,33500,33500,33500,33450,94
|
|
20230720,135200,4142552300,33500,33450,33500,33450,309
|
|
20230720,135100,4132205400,33500,33400,33500,33400,3197
|
|
20230720,135000,4025268050,33400,33400,33400,33350,369
|
|
20230720,134900,4012958500,33350,33350,33400,33350,300
|
|
20230720,134800,4002952950,33350,33300,33350,33250,1061
|
|
20230720,134700,3967637150,33250,33250,33300,33250,1749
|
|
20230720,134600,3909460850,33250,33300,33300,33250,1666
|
|
20230720,134500,3854056550,33300,33350,33350,33250,368
|
|
20230720,134400,3841801250,33350,33400,33400,33350,713
|
|
20230720,134300,3818018150,33400,33400,33400,33400,12
|
|
20230720,134200,3817617350,33350,33350,33400,33350,855
|
|
20230720,134100,3789099550,33350,33250,33350,33250,1471
|
|
20230720,134000,3740180000,33200,33250,33250,33200,2969
|
|
20230720,133900,3641606900,33250,33200,33250,33200,167
|
|
20230720,133800,3636061450,33200,33200,33200,33150,1674
|
|
20230720,133700,3580542750,33200,33250,33250,33150,576
|
|
20230720,133600,3561424200,33250,33250,33250,33200,794
|
|
20230720,133500,3535058200,33250,33200,33250,33150,3023
|
|
20230720,133400,3434592100,33200,33200,33250,33150,162
|
|
20230720,133300,3429216300,33200,33200,33250,33200,80
|
|
20230720,133200,3426560150,33250,33250,33250,33200,387
|
|
20230720,133100,3413695350,33200,33250,33250,33200,588
|
|
20230720,133000,3394172700,33250,33200,33250,33200,30
|
|
20230720,132900,3393175300,33250,33250,33250,33200,140
|
|
20230720,132800,3388525050,33200,33200,33250,33200,271
|
|
20230720,132700,3379527150,33200,33150,33250,33150,222
|
|
20230720,132600,3372160750,33200,33250,33250,33150,432
|
|
20230720,132500,3357818300,33200,33250,33250,33200,820
|
|
20230720,132400,3330556850,33250,33200,33250,33200,302
|
|
20230720,132300,3320522000,33200,33150,33250,33150,37
|
|
20230720,132200,3319293900,33250,33250,33250,33150,236
|
|
20230720,132100,3311457250,33200,33350,33350,33200,1068
|
|
20230720,132000,3275941600,33350,33300,33350,33300,972
|
|
20230720,131900,3243570100,33350,33400,33400,33350,316
|
|
20230720,131800,3233030400,33350,33400,33450,33350,405
|
|
20230720,131700,3219504350,33450,33400,33450,33400,397
|
|
20230720,131600,3206238800,33450,33400,33450,33400,60
|
|
20230720,131500,3204231900,33400,33400,33450,33350,595
|
|
20230720,131400,3184363050,33400,33400,33400,33350,32
|
|
20230720,131300,3183294650,33400,33400,33450,33350,244
|
|
20230720,131200,3175147850,33300,33400,33400,33300,44
|
|
20230720,131100,3173679850,33400,33400,33400,33300,139
|
|
20230720,131000,3169043250,33400,33250,33400,33250,728
|
|
20230720,130900,3144799900,33300,33250,33300,33250,162
|
|
20230720,130800,3139405550,33250,33450,33450,33250,919
|
|
20230720,130700,3108772750,33450,33450,33500,33400,922
|
|
20230720,130600,3077953150,33450,33400,33450,33400,510
|
|
20230720,130500,3060899200,33450,33450,33450,33400,693
|
|
20230720,130400,3037724800,33450,33450,33500,33400,406
|
|
20230720,130300,3024156350,33400,33350,33450,33300,1934
|
|
20230720,130200,2959533900,33350,33300,33350,33200,1303
|
|
20230720,130100,2916179050,33350,33150,33350,33150,4321
|
|
20230720,130000,2772676950,33150,33100,33150,33100,68
|
|
20230720,125900,2770423200,33100,33150,33150,33100,193
|
|
20230720,125800,2764030100,33150,33150,33150,33150,8
|
|
20230720,125700,2763764900,33100,33100,33150,33100,736
|
|
20230720,125600,2739401100,33000,33000,33100,33000,461
|
|
20230720,125500,2724155300,33000,32950,33050,32950,1636
|
|
20230720,125400,2670168250,32950,32950,33000,32950,14
|
|
20230720,125300,2669706500,32950,32950,33000,32950,409
|
|
20230720,125200,2656229600,32950,32950,33000,32950,4
|
|
20230720,125100,2656097750,33000,32950,33000,32950,13
|
|
20230720,125000,2655668950,32950,32950,33000,32950,106
|
|
20230720,124900,2652175850,32950,32950,32950,32950,219
|
|
20230720,124800,2644959800,32900,32900,32900,32900,110
|
|
20230720,124700,2641340800,32900,32900,32900,32900,120
|
|
20230720,124600,2637392800,32900,32950,32950,32900,96
|
|
20230720,124500,2634234200,33000,32900,33000,32850,352
|
|
20230720,124400,2622651100,32950,32950,32950,32950,348
|
|
20230720,124300,2611184500,32950,32950,33000,32950,261
|
|
20230720,124200,2602582000,32950,32950,32950,32900,24
|
|
20230720,124100,2601791600,32900,32900,32950,32900,118
|
|
20230720,124000,2597908050,32950,32950,32950,32950,1
|
|
20230720,123900,2597875100,32950,33050,33050,32900,1217
|
|
20230720,123800,2557754100,33000,33000,33000,33000,28
|
|
20230720,123700,2556830100,33000,32950,33000,32900,1462
|
|
20230720,123600,2508610750,32950,32900,32950,32900,44
|
|
20230720,123500,2507161250,32900,32900,32950,32900,100
|
|
20230720,123400,2503871000,32950,32900,32950,32900,52
|
|
20230720,123300,2502157800,32900,32950,32950,32900,15
|
|
20230720,123200,2501663750,32950,32950,32950,32900,168
|
|
20230720,123100,2496132800,32900,32850,32900,32850,107
|
|
20230720,123000,2492612700,32900,32850,32900,32800,461
|
|
20230720,122900,2477470650,32900,32900,32900,32900,10
|
|
20230720,122800,2477141650,32850,32850,32900,32850,200
|
|
20230720,122700,2470568750,32900,32900,32900,32900,7
|
|
20230720,122600,2470338450,32900,32900,32900,32900,57
|
|
20230720,122500,2468463150,32900,32950,32950,32900,166
|
|
20230720,122400,2462998950,32950,32950,32950,32900,77
|
|
20230720,122300,2460463300,32900,32950,32950,32900,120
|
|
20230720,122200,2456513700,32950,32950,32950,32900,395
|
|
20230720,122100,2443498700,32900,32950,32950,32900,299
|
|
20230720,122000,2433653000,32950,32900,32950,32900,51
|
|
20230720,121900,2431973000,32900,32950,32950,32900,237
|
|
20230720,121800,2424173100,32850,32900,32950,32850,127
|
|
20230720,121700,2419991800,32900,32900,32950,32900,145
|
|
20230720,121600,2415218900,32900,32850,32950,32850,121
|
|
20230720,121500,2411237550,32900,32900,32900,32900,115
|
|
20230720,121400,2407454050,32900,32900,32900,32900,205
|
|
20230720,121300,2400709550,32900,32900,32900,32850,161
|
|
20230720,121200,2395412800,32900,32850,32900,32850,460
|
|
20230720,121100,2380296550,32900,32900,32900,32900,44
|
|
20230720,121000,2378848950,32800,32850,32850,32800,146
|
|
20230720,120900,2374057800,32800,32850,32850,32800,46
|
|
20230720,120800,2372548500,32800,32850,32900,32800,281
|
|
20230720,120700,2363327350,32850,32850,32900,32850,60
|
|
20230720,120600,2361353600,32850,32850,32850,32850,159
|
|
20230720,120500,2356130450,32800,32800,32800,32750,230
|
|
20230720,120400,2348591100,32800,32800,32800,32800,198
|
|
20230720,120300,2342096700,32800,32750,32800,32750,170
|
|
20230720,120200,2336527100,32750,32800,32800,32750,22
|
|
20230720,120100,2335805750,32750,32750,32800,32750,158
|
|
20230720,120000,2330631200,32800,32800,32800,32800,5
|
|
20230720,115900,2330467200,32800,32800,32800,32750,131
|
|
20230720,115800,2326175100,32800,32700,32800,32700,439
|
|
20230720,115700,2311816200,32750,32750,32800,32750,90
|
|
20230720,115600,2308868450,32700,32750,32750,32700,3094
|
|
20230720,115500,2207601200,32750,32750,32800,32750,1688
|
|
20230720,115400,2152309850,32800,32850,32850,32800,1976
|
|
20230720,115300,2087476300,32900,32900,32900,32850,19
|
|
20230720,115200,2086851350,32850,32850,32900,32850,140
|
|
20230720,115100,2082252300,32900,32900,32900,32900,0
|
|
20230720,115000,2082252300,32900,32850,32900,32850,113
|
|
20230720,114900,2078539200,32900,32900,32900,32900,10
|
|
20230720,114800,2078210200,32900,32900,32900,32900,9
|
|
20230720,114700,2077914100,32850,32900,32950,32850,105
|
|
20230720,114600,2074459300,32900,32850,32900,32850,164
|
|
20230720,114500,2069071200,32850,32900,32900,32850,380
|
|
20230720,114400,2056584200,32900,32950,32950,32900,1118
|
|
20230720,114300,2019799800,32950,32900,32950,32900,218
|
|
20230720,114200,2012624800,32950,32950,32950,32900,231
|
|
20230720,114100,2005013500,32950,32950,32950,32950,1235
|
|
20230720,114000,1964320250,32950,33000,33000,32950,141
|
|
20230720,113900,1959672300,33000,33000,33000,32950,307
|
|
20230720,113800,1949548500,32950,33000,33000,32950,277
|
|
20230720,113700,1940412000,32950,32950,32950,32950,248
|
|
20230720,113600,1932240400,33000,33000,33000,32950,110
|
|
20230720,113500,1928615050,33000,33000,33000,33000,1
|
|
20230720,113400,1928582050,33000,32950,33000,32950,91
|
|
20230720,113300,1925583550,33000,33000,33000,32950,348
|
|
20230720,113200,1914102900,33050,33050,33050,33050,147
|
|
20230720,113100,1909244550,33050,33000,33100,33000,219
|
|
20230720,113000,1902011950,33100,33100,33100,33000,16
|
|
20230720,112900,1901482750,33050,33100,33100,33050,124
|
|
20230720,112800,1897384050,33100,33050,33100,33050,19
|
|
20230720,112700,1896756050,33000,33100,33150,33000,599
|
|
20230720,112600,1876934100,33050,33000,33050,33000,178
|
|
20230720,112500,1871053000,33000,33000,33000,33000,64
|
|
20230720,112400,1868941000,32950,33000,33000,32950,417
|
|
20230720,112300,1855180200,33000,33000,33000,33000,88
|
|
20230720,112200,1852276200,33050,33050,33100,33000,130
|
|
20230720,112100,1847978050,33050,33050,33050,33050,16
|
|
20230720,112000,1847449250,33000,33000,33000,33000,90
|
|
20230720,111900,1844479250,33050,33000,33050,33000,23
|
|
20230720,111800,1843719300,33050,33050,33050,33050,68
|
|
20230720,111700,1841471900,33000,33000,33000,33000,202
|
|
20230720,111600,1834805900,33000,32950,33000,32950,100
|
|
20230720,111500,1831510500,33000,33000,33000,33000,59
|
|
20230720,111400,1829563500,32950,33000,33000,32950,216
|
|
20230720,111300,1822435650,33000,33050,33050,33000,1012
|
|
20230720,111200,1789039300,33100,33050,33100,33000,97
|
|
20230720,111100,1785829650,33000,33050,33050,33000,8
|
|
20230720,111000,1785565300,33050,33100,33100,33000,66
|
|
20230720,110900,1783386150,33050,33100,33100,33050,105
|
|
20230720,110800,1779915400,33100,33100,33100,33050,10
|
|
20230720,110700,1779584450,33100,33050,33100,33000,279
|
|
20230720,110600,1770360350,33050,33050,33050,33050,293
|
|
20230720,110500,1760676700,33050,33050,33100,33050,493
|
|
20230720,110400,1744376950,33050,33050,33050,33000,111
|
|
20230720,110300,1740708600,33050,33050,33050,33050,73
|
|
20230720,110200,1738295950,33050,33000,33050,33000,52
|
|
20230720,110100,1736577950,33000,33050,33050,33000,94
|
|
20230720,110000,1733473850,33050,33000,33050,33000,61
|
|
20230720,105900,1731459300,33050,32950,33050,32950,80
|
|
20230720,105800,1728815600,33050,33050,33050,33000,396
|
|
20230720,105700,1715729600,33050,33000,33050,33000,312
|
|
20230720,105600,1705433300,32950,33000,33000,32950,50
|
|
20230720,105500,1703783500,33000,32950,33000,32950,102
|
|
20230720,105400,1700418550,33000,33000,33000,33000,69
|
|
20230720,105300,1698141550,33000,32950,33000,32950,46
|
|
20230720,105200,1696623850,33000,33000,33000,33000,11
|
|
20230720,105100,1696260850,33000,32950,33000,32950,35
|
|
20230720,105000,1695107150,32950,32950,32950,32950,82
|
|
20230720,104900,1692405250,33000,32950,33000,32950,264
|
|
20230720,104800,1683702150,32950,32900,32950,32900,97
|
|
20230720,104700,1680510500,32900,32900,32900,32900,4
|
|
20230720,104600,1680378900,32950,32950,32950,32900,398
|
|
20230720,104500,1667265050,33000,32950,33000,32950,27
|
|
20230720,104400,1666375000,33000,33100,33100,33000,316
|
|
20230720,104300,1655942850,33050,33050,33050,33000,53
|
|
20230720,104200,1654191550,33050,33100,33100,33050,124
|
|
20230720,104100,1650089900,33100,33050,33100,33000,46
|
|
20230720,104000,1648568200,33050,33050,33050,33050,104
|
|
20230720,103900,1645131000,33100,33000,33150,33000,944
|
|
20230720,103800,1613943700,32950,32950,33000,32950,18
|
|
20230720,103700,1613350100,32950,32950,33000,32900,70
|
|
20230720,103600,1611043400,33000,32900,33000,32900,69
|
|
20230720,103500,1608766800,32950,32900,32950,32900,57
|
|
20230720,103400,1606889250,32900,32950,32950,32900,199
|
|
20230720,103300,1600341450,33000,32950,33000,32900,138
|
|
20230720,103200,1595790100,32950,32950,33000,32950,477
|
|
20230720,103100,1580072450,32950,33000,33000,32950,31
|
|
20230720,103000,1579050750,33000,32900,33000,32900,49
|
|
20230720,102900,1577437150,32900,32900,33000,32900,480
|
|
20230720,102800,1561634600,32900,32900,32950,32900,346
|
|
20230720,102700,1550239450,32900,32950,32950,32900,201
|
|
20230720,102600,1543622200,32950,32950,33000,32950,258
|
|
20230720,102500,1535120600,32950,32950,33000,32950,114
|
|
20230720,102400,1531363750,32950,33000,33000,32900,484
|
|
20230720,102300,1515414600,33050,33000,33050,33000,42
|
|
20230720,102200,1514028100,33050,33050,33050,33050,1
|
|
20230720,102100,1513995050,32950,33000,33000,32950,919
|
|
20230720,102000,1483672450,33050,33050,33050,33000,72
|
|
20230720,101900,1481295350,33050,33000,33100,33000,236
|
|
20230720,101800,1473498000,33050,33100,33100,33050,448
|
|
20230720,101700,1458683750,33100,33150,33150,33050,341
|
|
20230720,101600,1447399300,33150,33150,33150,33150,30
|
|
20230720,101500,1446404800,33100,33150,33150,33100,150
|
|
20230720,101400,1441432500,33150,33100,33150,33100,367
|
|
20230720,101300,1429283850,33050,33050,33050,33050,54
|
|
20230720,101200,1427499150,33050,33100,33100,33050,117
|
|
20230720,101100,1423629000,33050,33100,33100,33050,36
|
|
20230720,101000,1422437450,33100,33050,33100,33050,40
|
|
20230720,100900,1421113750,33100,33100,33100,33100,10
|
|
20230720,100800,1420782750,33050,33050,33050,33050,81
|
|
20230720,100700,1418105700,33050,33100,33100,33000,111
|
|
20230720,100600,1414433950,33000,33100,33100,33000,77
|
|
20230720,100500,1411885450,33100,33100,33100,33100,15
|
|
20230720,100400,1411388950,33100,33000,33100,33000,100
|
|
20230720,100300,1408083300,33000,33000,33000,33000,30
|
|
20230720,100200,1407093300,33000,33000,33050,33000,177
|
|
20230720,100100,1401247250,32950,32900,32950,32900,235
|
|
20230720,100000,1393504800,32950,32900,32950,32900,138
|
|
20230720,095900,1388964300,32900,32950,33000,32900,55
|
|
20230720,095800,1387153000,32950,32850,32950,32850,853
|
|
20230720,095700,1359113700,32850,32850,32900,32850,50
|
|
20230720,095600,1357470850,32850,32900,32900,32850,33
|
|
20230720,095500,1356385750,32900,32950,32950,32850,348
|
|
20230720,095400,1344935100,32950,32900,32950,32900,27
|
|
20230720,095300,1344045650,32950,32950,32950,32950,18
|
|
20230720,095200,1343452550,32900,32850,32900,32850,205
|
|
20230720,095100,1336708300,32850,32850,32850,32850,210
|
|
20230720,095000,1329809800,32850,32850,32900,32800,346
|
|
20230720,094900,1318436850,32850,32800,32850,32750,323
|
|
20230720,094800,1307832850,32800,32800,32800,32800,216
|
|
20230720,094700,1300748050,32800,32900,32900,32750,324
|
|
20230720,094600,1290109300,32850,32900,32950,32800,1307
|
|
20230720,094500,1247205200,32900,32900,32900,32900,107
|
|
20230720,094400,1243684900,32900,32900,33000,32900,157
|
|
20230720,094300,1238508300,33000,32900,33000,32900,783
|
|
20230720,094200,1212725850,32950,32950,32950,32950,0
|
|
20230720,094100,1212725850,32950,32900,32950,32900,551
|
|
20230720,094000,1194589750,32900,33000,33000,32900,76
|
|
20230720,093900,1192087100,32950,32950,33100,32900,566
|
|
20230720,093800,1173414000,32850,33000,33000,32800,1450
|
|
20230720,093700,1125666000,33050,33100,33100,33050,242
|
|
20230720,093600,1117667750,33100,33100,33100,33100,33
|
|
20230720,093500,1116575450,33100,33150,33150,33100,744
|
|
20230720,093400,1091944550,33150,33200,33200,33150,272
|
|
20230720,093300,1082927700,33200,33200,33200,33200,359
|
|
20230720,093200,1071008900,33150,33100,33200,33100,1201
|
|
20230720,093100,1031220450,33150,32900,33150,32900,1069
|
|
20230720,093000,996004050,32900,32750,33000,32750,1473
|
|
20230720,092900,947611550,32800,32800,32800,32800,320
|
|
20230720,092800,937115550,32800,32800,32800,32750,454
|
|
20230720,092700,922238900,32800,32750,32800,32650,2897
|
|
20230720,092600,827460550,32800,32750,32800,32750,149
|
|
20230720,092500,822580150,32750,32800,32800,32750,1274
|
|
20230720,092400,780797700,32850,32900,32900,32850,1009
|
|
20230720,092300,747647600,32850,32900,32950,32850,2361
|
|
20230720,092200,669999600,32950,33000,33000,32900,260
|
|
20230720,092100,661431950,32950,32950,32950,32900,329
|
|
20230720,092000,650591600,32950,33050,33100,32900,2693
|
|
20230720,091900,561781350,33050,33100,33100,33000,1376
|
|
20230720,091800,516306000,33100,33100,33100,33050,391
|
|
20230720,091700,503364100,33100,33050,33150,33050,663
|
|
20230720,091600,481423850,33050,33050,33050,33000,755
|
|
20230720,091500,456485000,33050,33150,33150,33050,163
|
|
20230720,091400,451087100,33150,32950,33150,32950,531
|
|
20230720,091300,433524200,33000,32700,33000,32700,1206
|
|
20230720,091200,393888050,32750,32700,32800,32700,1063
|
|
20230720,091100,359070450,32750,32800,32800,32700,1154
|
|
20230720,091000,321277200,32800,32950,32950,32800,1153
|
|
20230720,090900,283378600,32900,32950,32950,32900,152
|
|
20230720,090800,278372350,32900,32950,33000,32900,805
|
|
20230720,090700,251821200,33000,32800,33000,32800,892
|
|
20230720,090600,222479850,32850,32900,32900,32800,937
|
|
20230720,090500,191699850,32900,32800,32900,32750,390
|
|
20230720,090400,178893300,32800,32750,32850,32750,653
|
|
20230720,090300,157479900,32750,32850,32850,32750,795
|
|
20230720,090200,131418150,32900,32850,32900,32800,554
|
|
20230720,090100,113229500,32850,33000,33000,32800,1614
|
|
20230720,090000,60195600,33150,32800,33150,32800,1835
|