646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194300,32650438550,39050,39050,39050,39050,82645
|
|
20230717,194200,32650438550,39050,39050,39050,39050,0
|
|
20230717,194100,32650438550,39050,39050,39050,39050,0
|
|
20230717,194000,32650438550,39050,39050,39050,39050,0
|
|
20230717,193900,32650438550,39050,39050,39050,39050,0
|
|
20230717,193800,32650438550,39050,39050,39050,39050,0
|
|
20230717,193700,32650438550,39050,39050,39050,39050,0
|
|
20230717,193600,32650438550,39050,39050,39050,39050,0
|
|
20230717,193500,32650438550,39050,39050,39050,39050,0
|
|
20230717,193400,32650438550,39050,39050,39050,39050,0
|
|
20230717,193300,32650438550,39050,39050,39050,39050,0
|
|
20230717,193200,32650438550,39050,39050,39050,39050,0
|
|
20230717,193100,32650438550,39050,39050,39050,39050,0
|
|
20230717,193000,32650438550,39050,39050,39050,39050,0
|
|
20230717,192900,32650438550,39050,39050,39050,39050,0
|
|
20230717,192800,32650438550,39050,39050,39050,39050,0
|
|
20230717,192700,32650438550,39050,39050,39050,39050,0
|
|
20230717,192600,32650438550,39050,39050,39050,39050,0
|
|
20230717,192500,32650438550,39050,39050,39050,39050,0
|
|
20230717,192400,32650438550,39050,39050,39050,39050,0
|
|
20230717,192300,32650438550,39050,39050,39050,39050,0
|
|
20230717,192200,32650438550,39050,39050,39050,39050,0
|
|
20230717,192100,32650438550,39050,39050,39050,39050,0
|
|
20230717,192000,32650438550,39050,39050,39050,39050,0
|
|
20230717,191900,32650438550,39050,39050,39050,39050,0
|
|
20230717,191800,32650438550,39050,39050,39050,39050,0
|
|
20230717,191700,32650438550,39050,39050,39050,39050,0
|
|
20230717,191600,32650438550,39050,39050,39050,39050,0
|
|
20230717,191500,32650438550,39050,39050,39050,39050,0
|
|
20230717,191400,32650438550,39050,39050,39050,39050,0
|
|
20230717,191300,32650438550,39050,39050,39050,39050,82645
|
|
20230717,191200,32650438550,39050,39050,39050,39050,0
|
|
20230717,191100,32650438550,39050,39050,39050,39050,0
|
|
20230717,191000,32650438550,39050,39050,39050,39050,0
|
|
20230717,190900,32650438550,39050,39050,39050,39050,0
|
|
20230717,190800,32650438550,39050,39050,39050,39050,0
|
|
20230717,190700,32650438550,39050,39050,39050,39050,0
|
|
20230717,190600,32650438550,39050,39050,39050,39050,0
|
|
20230717,190500,32650438550,39050,39050,39050,39050,0
|
|
20230717,190400,32650438550,39050,39050,39050,39050,0
|
|
20230717,190300,32650438550,39050,39050,39050,39050,0
|
|
20230717,190200,32650438550,39050,39050,39050,39050,0
|
|
20230717,190100,32650438550,39050,39050,39050,39050,0
|
|
20230717,190000,32650438550,39050,39050,39050,39050,0
|
|
20230717,185900,32650438550,39050,39050,39050,39050,0
|
|
20230717,185800,32650438550,39050,39050,39050,39050,0
|
|
20230717,185700,32650438550,39050,39050,39050,39050,0
|
|
20230717,185600,32650438550,39050,39050,39050,39050,0
|
|
20230717,185500,32650438550,39050,39050,39050,39050,0
|
|
20230717,185400,32650438550,39050,39050,39050,39050,0
|
|
20230717,185300,32650438550,39050,39050,39050,39050,0
|
|
20230717,185200,32650438550,39050,39050,39050,39050,0
|
|
20230717,185100,32650438550,39050,39050,39050,39050,0
|
|
20230717,185000,32650438550,39050,39050,39050,39050,0
|
|
20230717,184900,32650438550,39050,39050,39050,39050,0
|
|
20230717,184800,32650438550,39050,39050,39050,39050,0
|
|
20230717,184700,32650438550,39050,39050,39050,39050,0
|
|
20230717,184600,32650438550,39050,39050,39050,39050,0
|
|
20230717,184500,32650438550,39050,39050,39050,39050,0
|
|
20230717,184400,32650438550,39050,39050,39050,39050,0
|
|
20230717,184300,32650438550,39050,39050,39050,39050,82645
|
|
20230717,184200,32650438550,39050,39050,39050,39050,0
|
|
20230717,184100,32650438550,39050,39050,39050,39050,0
|
|
20230717,184000,32650438550,39050,39050,39050,39050,0
|
|
20230717,183900,32650438550,39050,39050,39050,39050,0
|
|
20230717,183800,32650438550,39050,39050,39050,39050,0
|
|
20230717,183700,32650438550,39050,39050,39050,39050,0
|
|
20230717,183600,32650438550,39050,39050,39050,39050,0
|
|
20230717,183500,32650438550,39050,39050,39050,39050,0
|
|
20230717,183400,32650438550,39050,39050,39050,39050,0
|
|
20230717,183300,32650438550,39050,39050,39050,39050,0
|
|
20230717,183200,32650438550,39050,39050,39050,39050,0
|
|
20230717,183100,32650438550,39050,39050,39050,39050,0
|
|
20230717,183000,32650438550,39050,39050,39050,39050,0
|
|
20230717,182900,32650438550,39050,39050,39050,39050,0
|
|
20230717,182800,32650438550,39050,39050,39050,39050,0
|
|
20230717,182700,32650438550,39050,39050,39050,39050,0
|
|
20230717,182600,32650438550,39050,39050,39050,39050,0
|
|
20230717,182500,32650438550,39050,39050,39050,39050,0
|
|
20230717,182400,32650438550,39050,39050,39050,39050,0
|
|
20230717,182300,32650438550,39050,39050,39050,39050,0
|
|
20230717,182200,32650438550,39050,39050,39050,39050,0
|
|
20230717,182100,32650438550,39050,39050,39050,39050,0
|
|
20230717,182000,32650438550,39050,39050,39050,39050,0
|
|
20230717,181900,32650438550,39050,39050,39050,39050,0
|
|
20230717,181800,32650438550,39050,39050,39050,39050,0
|
|
20230717,181700,32650438550,39050,39050,39050,39050,0
|
|
20230717,181600,32650438550,39050,39050,39050,39050,0
|
|
20230717,181500,32650438550,39050,39050,39050,39050,0
|
|
20230717,181400,32650438550,39050,39050,39050,39050,0
|
|
20230717,181300,32650438550,39050,39050,39050,39050,82645
|
|
20230717,181200,32650438550,39050,39050,39050,39050,0
|
|
20230717,181100,32650438550,39050,39050,39050,39050,0
|
|
20230717,181000,32650438550,39050,39050,39050,39050,0
|
|
20230717,180900,32650438550,39050,39050,39050,39050,0
|
|
20230717,180800,32650438550,39050,39050,39050,39050,0
|
|
20230717,180700,32650438550,39050,39050,39050,39050,0
|
|
20230717,180600,32650438550,39050,39050,39050,39050,0
|
|
20230717,180500,32650438550,39050,39050,39050,39050,0
|
|
20230717,180400,32650438550,39050,39050,39050,39050,0
|
|
20230717,180300,32650438550,39050,39050,39050,39050,0
|
|
20230717,180200,32650438550,39050,39050,39050,39050,0
|
|
20230717,180100,32650438550,39050,39050,39050,39050,0
|
|
20230717,180000,32650438550,39050,39050,39050,39050,0
|
|
20230717,175900,32650438550,39050,39050,39050,39050,0
|
|
20230717,175800,32650438550,39050,39050,39050,39050,0
|
|
20230717,175700,32650438550,39050,39050,39050,39050,0
|
|
20230717,175600,32650438550,39050,39050,39050,39050,0
|
|
20230717,175500,32650438550,39050,39050,39050,39050,0
|
|
20230717,175400,32650438550,39050,39050,39050,39050,0
|
|
20230717,175300,32650438550,39050,39050,39050,39050,0
|
|
20230717,175200,32650438550,39050,39050,39050,39050,0
|
|
20230717,175100,32650438550,39050,39050,39050,39050,0
|
|
20230717,175000,32650438550,39050,39050,39050,39050,0
|
|
20230717,174900,32650438550,39050,39050,39050,39050,0
|
|
20230717,174800,32650438550,39050,39050,39050,39050,0
|
|
20230717,174700,32650438550,39050,39050,39050,39050,0
|
|
20230717,174600,32650438550,39050,39050,39050,39050,0
|
|
20230717,174500,32650438550,39050,39050,39050,39050,0
|
|
20230717,174400,32650438550,39050,39050,39050,39050,0
|
|
20230717,174300,32650438550,39050,39050,39050,39050,82645
|
|
20230717,174200,32650438550,39050,39050,39050,39050,0
|
|
20230717,174100,32650438550,39050,39050,39050,39050,0
|
|
20230717,174000,32650438550,39050,39050,39050,39050,0
|
|
20230717,173900,32650438550,39050,39050,39050,39050,0
|
|
20230717,173800,32650438550,39050,39050,39050,39050,0
|
|
20230717,173700,32650438550,39050,39050,39050,39050,0
|
|
20230717,173600,32650438550,39050,39050,39050,39050,0
|
|
20230717,173500,32650438550,39050,39050,39050,39050,0
|
|
20230717,173400,32650438550,39050,39050,39050,39050,0
|
|
20230717,173300,32650438550,39050,39050,39050,39050,0
|
|
20230717,173200,32650438550,39050,39050,39050,39050,0
|
|
20230717,173100,32650438550,39050,39050,39050,39050,0
|
|
20230717,173000,32650438550,39050,39050,39050,39050,0
|
|
20230717,172900,32650438550,39050,39050,39050,39050,0
|
|
20230717,172800,32650438550,39050,39050,39050,39050,0
|
|
20230717,172700,32650438550,39050,39050,39050,39050,0
|
|
20230717,172600,32650438550,39050,39050,39050,39050,0
|
|
20230717,172500,32650438550,39050,39050,39050,39050,0
|
|
20230717,172400,32650438550,39050,39050,39050,39050,0
|
|
20230717,172300,32650438550,39050,39050,39050,39050,0
|
|
20230717,172200,32650438550,39050,39050,39050,39050,0
|
|
20230717,172100,32650438550,39050,39050,39050,39050,0
|
|
20230717,172000,32650438550,39050,39050,39050,39050,0
|
|
20230717,171900,32650438550,39050,39050,39050,39050,0
|
|
20230717,171800,32650438550,39050,39050,39050,39050,0
|
|
20230717,171700,32650438550,39050,39050,39050,39050,0
|
|
20230717,171600,32650438550,39050,39050,39050,39050,0
|
|
20230717,171500,32650438550,39050,39050,39050,39050,0
|
|
20230717,171400,32650438550,39050,39050,39050,39050,0
|
|
20230717,171300,32650438550,39050,39050,39050,39050,82645
|
|
20230717,171200,32650438550,39050,39050,39050,39050,0
|
|
20230717,171100,32650438550,39050,39050,39050,39050,0
|
|
20230717,171000,32650438550,39050,39050,39050,39050,0
|
|
20230717,170900,32650438550,39050,39050,39050,39050,0
|
|
20230717,170800,32650438550,39050,39050,39050,39050,0
|
|
20230717,170700,32650438550,39050,39050,39050,39050,0
|
|
20230717,170600,32650438550,39050,39050,39050,39050,0
|
|
20230717,170500,32650438550,39050,39050,39050,39050,0
|
|
20230717,170400,32650438550,39050,39050,39050,39050,0
|
|
20230717,170300,32650438550,39050,39050,39050,39050,0
|
|
20230717,170200,32650438550,39050,39050,39050,39050,0
|
|
20230717,170100,32650438550,39050,39050,39050,39050,0
|
|
20230717,170000,32650438550,39050,39050,39050,39050,0
|
|
20230717,165900,32650438550,39050,39050,39050,39050,0
|
|
20230717,165800,32650438550,39050,39050,39050,39050,0
|
|
20230717,165700,32650438550,39050,39050,39050,39050,0
|
|
20230717,165600,32650438550,39050,39050,39050,39050,0
|
|
20230717,165500,32650438550,39050,39050,39050,39050,0
|
|
20230717,165400,32650438550,39050,39050,39050,39050,0
|
|
20230717,165300,32650438550,39050,39050,39050,39050,0
|
|
20230717,165200,32650438550,39050,39050,39050,39050,0
|
|
20230717,165100,32650438550,39050,39050,39050,39050,0
|
|
20230717,165000,32650438550,39050,39050,39050,39050,0
|
|
20230717,164900,32650438550,39050,39050,39050,39050,0
|
|
20230717,164800,32650438550,39050,39050,39050,39050,0
|
|
20230717,164700,32650438550,39050,39050,39050,39050,0
|
|
20230717,164600,32650438550,39050,39050,39050,39050,0
|
|
20230717,164500,32650438550,39050,39050,39050,39050,0
|
|
20230717,164400,32650438550,39050,39050,39050,39050,0
|
|
20230717,164300,32650438550,39050,39050,39050,39050,82645
|
|
20230717,164200,32650438550,39050,39050,39050,39050,0
|
|
20230717,164100,32650438550,39050,39050,39050,39050,0
|
|
20230717,164000,32650438550,39050,39050,39050,39050,0
|
|
20230717,163900,32650438550,39050,39050,39050,39050,0
|
|
20230717,163800,32650438550,39050,39050,39050,39050,0
|
|
20230717,163700,32650438550,39050,39050,39050,39050,0
|
|
20230717,163600,32650438550,39050,39050,39050,39050,0
|
|
20230717,163500,32650438550,39050,39050,39050,39050,0
|
|
20230717,163400,32650438550,39050,39050,39050,39050,0
|
|
20230717,163300,32650438550,39050,39050,39050,39050,0
|
|
20230717,163200,32650438550,39050,39050,39050,39050,0
|
|
20230717,163100,32650438550,39050,39050,39050,39050,0
|
|
20230717,163000,32650438550,39050,39050,39050,39050,0
|
|
20230717,162900,32650438550,39050,39050,39050,39050,0
|
|
20230717,162800,32650438550,39050,39050,39050,39050,0
|
|
20230717,162700,32650438550,39050,39050,39050,39050,0
|
|
20230717,162600,32650438550,39050,39050,39050,39050,0
|
|
20230717,162500,32650438550,39050,39050,39050,39050,0
|
|
20230717,162400,32650438550,39050,39050,39050,39050,0
|
|
20230717,162300,32650438550,39050,39050,39050,39050,0
|
|
20230717,162200,32650438550,39050,39050,39050,39050,0
|
|
20230717,162100,32650438550,39050,39050,39050,39050,0
|
|
20230717,162000,32650438550,39050,39050,39050,39050,0
|
|
20230717,161900,32650438550,39050,39050,39050,39050,0
|
|
20230717,161800,32650438550,39050,39050,39050,39050,0
|
|
20230717,161700,32650438550,39050,39050,39050,39050,0
|
|
20230717,161600,32650438550,39050,39050,39050,39050,0
|
|
20230717,161500,32650438550,39050,39050,39050,39050,0
|
|
20230717,161400,32650438550,39050,39050,39050,39050,0
|
|
20230717,161300,32650438550,39050,39050,39050,39050,82645
|
|
20230717,161200,32650438550,39050,39050,39050,39050,0
|
|
20230717,161100,32650438550,39050,39050,39050,39050,0
|
|
20230717,161000,32650438550,39050,39050,39050,39050,0
|
|
20230717,160900,32650438550,39050,39050,39050,39050,0
|
|
20230717,160800,32650438550,39050,39050,39050,39050,0
|
|
20230717,160700,32650438550,39050,39050,39050,39050,0
|
|
20230717,160600,32650438550,39050,39050,39050,39050,0
|
|
20230717,160500,32650438550,39050,39050,39050,39050,0
|
|
20230717,160400,32650438550,39050,39050,39050,39050,0
|
|
20230717,160300,32650438550,39050,39050,39050,39050,0
|
|
20230717,160200,32650438550,39050,39050,39050,39050,0
|
|
20230717,160100,32650438550,39050,39050,39050,39050,0
|
|
20230717,160000,32650438550,39050,39050,39050,39050,0
|
|
20230717,155900,32650438550,39050,39050,39050,39050,0
|
|
20230717,155800,32650438550,39050,39050,39050,39050,0
|
|
20230717,155700,32650438550,39050,39050,39050,39050,0
|
|
20230717,155600,32650438550,39050,39050,39050,39050,0
|
|
20230717,155500,32650438550,39050,39050,39050,39050,0
|
|
20230717,155400,32650438550,39050,39050,39050,39050,0
|
|
20230717,155300,32650438550,39050,39050,39050,39050,0
|
|
20230717,155200,32650438550,39050,39050,39050,39050,0
|
|
20230717,155100,32650438550,39050,39050,39050,39050,0
|
|
20230717,155000,32650438550,39050,39050,39050,39050,0
|
|
20230717,154900,32650438550,39050,39050,39050,39050,0
|
|
20230717,154800,32650438550,39050,39050,39050,39050,0
|
|
20230717,154700,32650438550,39050,39050,39050,39050,0
|
|
20230717,154600,32650438550,39050,39050,39050,39050,0
|
|
20230717,154500,32650438550,39050,39050,39050,39050,0
|
|
20230717,154400,32650438550,39050,39050,39050,39050,0
|
|
20230717,154300,32650438550,39050,39050,39050,39050,82645
|
|
20230717,154200,32650438550,39050,39050,39050,39050,0
|
|
20230717,154100,32650438550,39050,39050,39050,39050,0
|
|
20230717,154000,32650438550,39050,39050,39050,39050,0
|
|
20230717,153900,32650438550,39050,39050,39050,39050,0
|
|
20230717,153800,32650438550,39050,39050,39050,39050,0
|
|
20230717,153700,32650438550,39050,39050,39050,39050,0
|
|
20230717,153600,32650438550,39050,39050,39050,39050,0
|
|
20230717,153500,32650438550,39050,39050,39050,39050,0
|
|
20230717,153400,32650438550,39050,39050,39050,39050,0
|
|
20230717,153300,32650438550,39050,39050,39050,39050,0
|
|
20230717,153200,32650438550,39050,39050,39050,39050,0
|
|
20230717,153100,32650438550,39050,39050,39050,39050,0
|
|
20230717,153000,32650438550,39050,39050,39050,39050,82645
|
|
20230717,152900,29423151300,39100,39100,39100,39100,0
|
|
20230717,152800,29423151300,39100,39100,39100,39100,0
|
|
20230717,152700,29423151300,39100,39100,39100,39100,0
|
|
20230717,152600,29423151300,39100,39100,39100,39100,0
|
|
20230717,152500,29423151300,39100,39100,39100,39100,0
|
|
20230717,152400,29423151300,39100,39100,39100,39100,0
|
|
20230717,152300,29423151300,39100,39100,39100,39100,0
|
|
20230717,152200,29423151300,39100,39100,39100,39100,0
|
|
20230717,152100,29423151300,39100,39100,39100,39100,0
|
|
20230717,152000,29423151300,39100,39100,39100,39100,0
|
|
20230717,151900,29423151300,39100,39100,39100,39050,4473
|
|
20230717,151800,29248376000,39100,39100,39100,39050,1743
|
|
20230717,151700,29180236950,39100,39100,39100,39050,2112
|
|
20230717,151600,29097661200,39100,39100,39100,39050,388
|
|
20230717,151500,29082491600,39100,39050,39100,39050,611
|
|
20230717,151400,29058613700,39050,39100,39100,39050,1687
|
|
20230717,151300,28992688750,39050,39100,39150,39050,3232
|
|
20230717,151200,28866387050,39100,39150,39150,39100,547
|
|
20230717,151100,28844977950,39100,39100,39150,39050,4361
|
|
20230717,151000,28674455500,39100,39100,39100,39050,2460
|
|
20230717,150900,28578272800,39100,39050,39100,39050,3926
|
|
20230717,150800,28424939100,39100,39050,39100,39000,2846
|
|
20230717,150700,28313794150,39050,39050,39100,39000,6049
|
|
20230717,150600,28077581000,39000,39050,39050,39000,2244
|
|
20230717,150500,27989966250,39000,39050,39050,39000,1107
|
|
20230717,150400,27946755500,39050,39000,39050,39000,363
|
|
20230717,150300,27932587650,39000,39000,39050,39000,886
|
|
20230717,150200,27898010050,39050,39000,39050,39000,761
|
|
20230717,150100,27868306000,39000,39050,39050,39000,1206
|
|
20230717,150000,27821218400,39050,39050,39050,39000,1488
|
|
20230717,145900,27763123650,39050,39000,39050,39000,900
|
|
20230717,145800,27728002750,39050,39000,39050,39000,364
|
|
20230717,145700,27713795950,39050,39000,39050,39000,512
|
|
20230717,145600,27693808850,39050,39050,39050,39000,327
|
|
20230717,145500,27681041300,39000,39050,39100,39000,2441
|
|
20230717,145400,27585718350,39050,39100,39100,39050,3790
|
|
20230717,145300,27437708850,39050,39050,39100,39000,4290
|
|
20230717,145200,27270177150,39050,39000,39050,39000,462
|
|
20230717,145100,27252140700,39000,39050,39050,39000,2357
|
|
20230717,145000,27160105800,39050,39000,39050,39000,905
|
|
20230717,144900,27124788650,39000,39000,39050,39000,398
|
|
20230717,144800,27109255100,39000,39000,39050,38950,3431
|
|
20230717,144700,26975450250,38950,39000,39000,38950,1089
|
|
20230717,144600,26933018800,39000,39000,39000,38950,769
|
|
20230717,144500,26903046950,39000,38950,39000,38950,518
|
|
20230717,144400,26882855900,39000,39000,39000,38950,475
|
|
20230717,144300,26864344600,38950,39000,39000,38950,412
|
|
20230717,144200,26848278050,39000,39000,39050,38950,5957
|
|
20230717,144100,26615934150,39050,39000,39050,39000,609
|
|
20230717,144000,26592161100,39050,39050,39050,39000,874
|
|
20230717,143900,26558050850,39050,38950,39050,38950,5153
|
|
20230717,143800,26357085150,38950,39000,39000,38950,1917
|
|
20230717,143700,26282324500,39050,39050,39050,39000,1373
|
|
20230717,143600,26228761350,39000,39050,39050,39000,394
|
|
20230717,143500,26213376700,39050,38950,39050,38950,4002
|
|
20230717,143400,26057285400,38950,38950,39000,38950,857
|
|
20230717,143300,26023866650,38950,38950,39000,38900,4338
|
|
20230717,143200,25854908050,38900,38950,38950,38900,508
|
|
20230717,143100,25835137250,38950,38900,38950,38900,615
|
|
20230717,143000,25811187450,38950,38900,38950,38900,1183
|
|
20230717,142900,25765132850,38900,38900,39000,38900,7394
|
|
20230717,142800,25477168650,38900,38900,38950,38900,765
|
|
20230717,142700,25447396900,38950,38950,38950,38900,826
|
|
20230717,142600,25415246650,38950,38950,38950,38900,715
|
|
20230717,142500,25387423100,38900,38900,38950,38900,1050
|
|
20230717,142400,25346569400,38900,38900,38950,38900,987
|
|
20230717,142300,25308155850,38900,38900,38950,38900,6349
|
|
20230717,142200,25061125200,38950,38900,38950,38900,766
|
|
20230717,142100,25031300700,38900,38950,38950,38900,264
|
|
20230717,142000,25021022350,38950,38950,39000,38900,7255
|
|
20230717,141900,24738588050,38950,39000,39000,38950,604
|
|
20230717,141800,24715043300,39000,38950,39000,38950,1034
|
|
20230717,141700,24674757600,38950,38950,39000,38950,756
|
|
20230717,141600,24645283250,38950,38950,39000,38950,1560
|
|
20230717,141500,24584510200,39000,39000,39000,38950,771
|
|
20230717,141400,24554453750,38950,38950,39000,38950,483
|
|
20230717,141300,24535632000,39000,38950,39000,38950,567
|
|
20230717,141200,24513537350,38950,38950,39000,38950,596
|
|
20230717,141100,24490304750,38950,39000,39000,38950,1145
|
|
20230717,141000,24445696450,38950,39000,39000,38950,637
|
|
20230717,140900,24420866150,38950,38950,39000,38900,9558
|
|
20230717,140800,24048496850,38900,38950,38950,38900,812
|
|
20230717,140700,24016887750,38900,38950,38950,38900,1574
|
|
20230717,140600,23955642400,38900,38900,38950,38900,895
|
|
20230717,140500,23920814250,38900,38900,38950,38900,538
|
|
20230717,140400,23899873850,38900,38950,38950,38900,558
|
|
20230717,140300,23878163650,38950,38900,38950,38900,551
|
|
20230717,140200,23856717100,38900,38900,38950,38900,1491
|
|
20230717,140100,23798712150,38900,38900,38950,38900,287
|
|
20230717,140000,23787542250,38900,38900,38950,38900,917
|
|
20230717,135900,23751857300,38950,38900,38950,38900,341
|
|
20230717,135800,23738589800,38950,38950,38950,38900,1261
|
|
20230717,135700,23689524250,38900,38950,38950,38900,396
|
|
20230717,135600,23674111200,38900,38900,38950,38900,718
|
|
20230717,135500,23646169650,38900,38850,38950,38850,4648
|
|
20230717,135400,23465368900,38850,38850,38900,38850,373
|
|
20230717,135300,23450876850,38900,38850,38900,38850,1446
|
|
20230717,135200,23394684750,38850,38900,38900,38850,452
|
|
20230717,135100,23377123750,38850,38900,38900,38850,1060
|
|
20230717,135000,23335930450,38850,38900,38900,38850,158
|
|
20230717,134900,23329791500,38850,38850,38900,38850,1706
|
|
20230717,134800,23263502000,38900,38850,38900,38850,247
|
|
20230717,134700,23253901300,38900,38900,38900,38850,161
|
|
20230717,134600,23247645300,38900,38850,38900,38850,1161
|
|
20230717,134500,23202526900,38900,38900,38950,38850,1810
|
|
20230717,134400,23132154500,38900,38900,38950,38900,1233
|
|
20230717,134300,23084172400,38900,38900,38950,38900,216
|
|
20230717,134200,23075769100,38900,38900,38950,38900,815
|
|
20230717,134100,23044065300,38900,38900,38950,38900,539
|
|
20230717,134000,23023087750,38950,38950,38950,38900,37
|
|
20230717,133900,23021647400,38950,38950,39000,38900,1535
|
|
20230717,133800,22961849550,38950,39000,39000,38950,1131
|
|
20230717,133700,22917796250,38950,39000,39000,38950,689
|
|
20230717,133600,22890949200,38950,38950,39000,38950,704
|
|
20230717,133500,22863527850,38900,38950,38950,38900,2271
|
|
20230717,133400,22775138400,38950,38950,38950,38900,925
|
|
20230717,133300,22739112800,38900,38900,38950,38900,1556
|
|
20230717,133200,22678536800,38900,38900,38950,38850,2505
|
|
20230717,133100,22581044150,38900,38900,38950,38900,1929
|
|
20230717,133000,22505949300,38900,38900,38950,38850,8781
|
|
20230717,132900,22164358300,38850,38850,38900,38800,2240
|
|
20230717,132800,22077292050,38850,38800,38900,38800,2197
|
|
20230717,132700,21991975650,38900,38800,38900,38800,3037
|
|
20230717,132600,21873995750,38800,38850,38850,38800,2138
|
|
20230717,132500,21790977100,38800,38800,38850,38800,2657
|
|
20230717,132400,21687849100,38800,38800,38800,38800,459
|
|
20230717,132300,21670039900,38800,38800,38850,38800,906
|
|
20230717,132200,21634886500,38800,38800,38850,38800,684
|
|
20230717,132100,21608337250,38800,38800,38850,38800,1527
|
|
20230717,132000,21549079500,38800,38800,38800,38750,6473
|
|
20230717,131900,21297952600,38750,38750,38800,38750,969
|
|
20230717,131800,21260402900,38750,38800,38800,38750,964
|
|
20230717,131700,21223037650,38750,38750,38800,38750,1464
|
|
20230717,131600,21166307600,38750,38750,38800,38750,255
|
|
20230717,131500,21156426300,38750,38750,38800,38750,874
|
|
20230717,131400,21122548650,38750,38750,38800,38750,1106
|
|
20230717,131300,21079689850,38750,38800,38800,38750,710
|
|
20230717,131200,21052165850,38750,38750,38800,38750,1536
|
|
20230717,131100,20992645750,38750,38800,38800,38750,994
|
|
20230717,131000,20954117550,38800,38750,38800,38750,1139
|
|
20230717,130900,20909977300,38750,38750,38800,38750,575
|
|
20230717,130800,20887696000,38750,38750,38800,38750,1649
|
|
20230717,130700,20823787200,38750,38800,38850,38750,541
|
|
20230717,130600,20802797850,38800,38800,38850,38800,1967
|
|
20230717,130500,20726468200,38800,38800,38800,38800,1067
|
|
20230717,130400,20685068600,38800,38850,38850,38800,866
|
|
20230717,130300,20651467450,38800,38800,38850,38800,1525
|
|
20230717,130200,20592287450,38800,38800,38850,38800,510
|
|
20230717,130100,20572499150,38800,38750,38850,38750,2108
|
|
20230717,130000,20490738300,38800,38750,38800,38750,668
|
|
20230717,125900,20464843400,38750,38750,38800,38750,495
|
|
20230717,125800,20445650400,38750,38800,38800,38750,1249
|
|
20230717,125700,20397244800,38800,38800,38850,38750,1484
|
|
20230717,125600,20339666550,38800,38850,38850,38800,1246
|
|
20230717,125500,20291311650,38850,38750,38850,38750,896
|
|
20230717,125400,20256549800,38750,38800,38800,38750,1756
|
|
20230717,125300,20188489750,38800,38800,38850,38750,617
|
|
20230717,125200,20164550900,38800,38800,38850,38800,1701
|
|
20230717,125100,20098541800,38800,38800,38850,38800,590
|
|
20230717,125000,20075649750,38800,38850,38850,38800,565
|
|
20230717,124900,20053727000,38800,38700,38850,38700,5765
|
|
20230717,124800,19830052700,38700,38700,38800,38700,791
|
|
20230717,124700,19799415850,38750,38750,38800,38700,4593
|
|
20230717,124600,19621505050,38750,38750,38800,38750,1108
|
|
20230717,124500,19578554850,38750,38750,38800,38750,1351
|
|
20230717,124400,19526201300,38750,38750,38800,38750,685
|
|
20230717,124300,19499647550,38750,38750,38800,38750,682
|
|
20230717,124200,19473217900,38750,38800,38850,38750,3361
|
|
20230717,124100,19342852150,38800,38800,38850,38800,1237
|
|
20230717,124000,19294856050,38800,38850,38850,38800,1856
|
|
20230717,123900,19222833150,38800,38800,38850,38800,347
|
|
20230717,123800,19209369100,38800,38800,38850,38800,1493
|
|
20230717,123700,19151440600,38800,38800,38850,38800,1773
|
|
20230717,123600,19082638150,38850,38800,38850,38800,1788
|
|
20230717,123500,19013263700,38800,38800,38850,38800,903
|
|
20230717,123400,18978216250,38800,38800,38850,38800,703
|
|
20230717,123300,18950923300,38850,38850,38850,38800,1354
|
|
20230717,123200,18898367000,38850,38800,38850,38800,658
|
|
20230717,123100,18872828600,38800,38850,38850,38800,992
|
|
20230717,123000,18834304750,38900,38800,38900,38800,1139
|
|
20230717,122900,18790061150,38800,38800,38900,38800,3367
|
|
20230717,122800,18659301550,38800,38850,38850,38800,1125
|
|
20230717,122700,18615612750,38850,38850,38900,38850,1887
|
|
20230717,122600,18542302650,38850,38850,38900,38850,517
|
|
20230717,122500,18522217150,38850,38850,38900,38850,722
|
|
20230717,122400,18494152050,38850,38900,38900,38850,565
|
|
20230717,122300,18472194400,38900,38900,38950,38850,2846
|
|
20230717,122200,18361511850,38900,38900,38950,38850,1254
|
|
20230717,122100,18312733400,38900,38950,38950,38900,794
|
|
20230717,122000,18281830550,38900,38900,38950,38900,870
|
|
20230717,121900,18247986900,38900,38900,38950,38900,770
|
|
20230717,121800,18218032400,38900,38950,38950,38900,681
|
|
20230717,121700,18191531100,38900,38900,38950,38900,1975
|
|
20230717,121600,18114677950,38900,38900,38900,38850,2277
|
|
20230717,121500,18026122750,38850,38900,38900,38850,923
|
|
20230717,121400,17990248500,38850,38800,38900,38800,7275
|
|
20230717,121300,17707615950,38850,38800,38850,38800,1514
|
|
20230717,121200,17648862650,38800,38800,38850,38800,121
|
|
20230717,121100,17644167800,38800,38800,38850,38800,1261
|
|
20230717,121000,17595230850,38850,38800,38850,38800,518
|
|
20230717,120900,17575132000,38850,38800,38850,38800,716
|
|
20230717,120800,17547338450,38800,38800,38800,38800,1144
|
|
20230717,120700,17502951250,38800,38800,38850,38800,9059
|
|
20230717,120600,17151451550,38750,38750,38800,38750,1806
|
|
20230717,120500,17081456350,38800,38750,38800,38750,246
|
|
20230717,120400,17071923650,38750,38750,38800,38750,1757
|
|
20230717,120300,17003817850,38800,38800,38800,38750,514
|
|
20230717,120200,16983894200,38750,38750,38800,38750,1197
|
|
20230717,120100,16937498700,38750,38750,38800,38750,353
|
|
20230717,120000,16923819900,38750,38750,38800,38750,3197
|
|
20230717,115900,16799935300,38700,38700,38750,38700,1742
|
|
20230717,115800,16732509800,38700,38700,38750,38700,363
|
|
20230717,115700,16718457850,38750,38750,38750,38700,1064
|
|
20230717,115600,16677270400,38700,38700,38750,38700,428
|
|
20230717,115500,16660703550,38700,38750,38750,38700,1883
|
|
20230717,115400,16587796650,38750,38700,38750,38700,3269
|
|
20230717,115300,16461152450,38700,38700,38750,38700,2848
|
|
20230717,115200,16350827750,38700,38700,38750,38700,1928
|
|
20230717,115100,16276204100,38700,38650,38750,38650,3380
|
|
20230717,115000,16145408150,38650,38650,38700,38650,1087
|
|
20230717,114900,16103383500,38650,38650,38700,38650,2581
|
|
20230717,114800,16003537050,38650,38700,38700,38650,1306
|
|
20230717,114700,15953034300,38650,38650,38700,38650,576
|
|
20230717,114600,15930761900,38650,38700,38700,38650,2685
|
|
20230717,114500,15826930800,38700,38700,38700,38650,735
|
|
20230717,114400,15798507050,38650,38650,38700,38650,835
|
|
20230717,114300,15766226000,38650,38700,38700,38650,1121
|
|
20230717,114200,15722879300,38650,38650,38700,38650,781
|
|
20230717,114100,15692693350,38650,38700,38700,38650,894
|
|
20230717,114000,15658137450,38700,38650,38700,38650,715
|
|
20230717,113900,15630489850,38650,38650,38700,38650,913
|
|
20230717,113800,15595195850,38700,38650,38700,38650,2655
|
|
20230717,113700,15492464250,38700,38650,38700,38650,1563
|
|
20230717,113600,15432003550,38650,38650,38700,38650,2322
|
|
20230717,113500,15342216950,38650,38650,38700,38650,1495
|
|
20230717,113400,15284425100,38650,38650,38650,38650,957
|
|
20230717,113300,15247437050,38650,38650,38700,38650,727
|
|
20230717,113200,15219328100,38650,38650,38700,38650,1380
|
|
20230717,113100,15165984250,38650,38650,38700,38650,1472
|
|
20230717,113000,15109057600,38650,38650,38700,38650,1531
|
|
20230717,112900,15049864600,38650,38650,38700,38650,369
|
|
20230717,112800,15035595400,38700,38650,38700,38650,1035
|
|
20230717,112700,14995581750,38650,38650,38700,38650,1406
|
|
20230717,112600,14941239350,38650,38650,38700,38650,452
|
|
20230717,112500,14923759000,38650,38700,38700,38650,1037
|
|
20230717,112400,14883676200,38650,38700,38700,38650,832
|
|
20230717,112300,14851506150,38700,38650,38700,38650,1320
|
|
20230717,112200,14800487300,38650,38650,38700,38650,468
|
|
20230717,112100,14782393050,38650,38650,38700,38650,1351
|
|
20230717,112000,14730165600,38700,38650,38700,38650,713
|
|
20230717,111900,14702607350,38650,38650,38700,38650,422
|
|
20230717,111800,14686296150,38650,38700,38700,38650,4669
|
|
20230717,111700,14505838350,38650,38650,38700,38650,200
|
|
20230717,111600,14498108300,38650,38600,38650,38600,12897
|
|
20230717,111500,13999701650,38650,38600,38650,38600,1720
|
|
20230717,111400,13933307850,38600,38600,38650,38600,2373
|
|
20230717,111300,13841678900,38600,38650,38650,38600,1924
|
|
20230717,111200,13767358500,38600,38650,38650,38600,511
|
|
20230717,111100,13747627250,38600,38650,38650,38600,1612
|
|
20230717,111000,13685386150,38600,38600,38650,38600,710
|
|
20230717,110900,13657976950,38650,38600,38650,38600,1977
|
|
20230717,110800,13581630500,38650,38600,38650,38600,602
|
|
20230717,110700,13558390400,38600,38650,38650,38600,1540
|
|
20230717,110600,13498945750,38600,38650,38650,38600,443
|
|
20230717,110500,13481845350,38600,38600,38650,38600,2132
|
|
20230717,110400,13399522750,38600,38650,38650,38600,1906
|
|
20230717,110300,13325909850,38650,38600,38650,38600,564
|
|
20230717,110200,13304139300,38600,38650,38650,38600,2311
|
|
20230717,110100,13214911750,38650,38600,38650,38600,688
|
|
20230717,110000,13188351300,38600,38700,38750,38600,29074
|
|
20230717,105900,12063833250,38700,38750,38750,38700,445
|
|
20230717,105800,12046607400,38700,38700,38750,38700,916
|
|
20230717,105700,12011149850,38750,38700,38750,38700,889
|
|
20230717,105600,11976744900,38700,38700,38750,38700,1128
|
|
20230717,105500,11933080350,38700,38700,38750,38700,5319
|
|
20230717,105400,11727024250,38750,38700,38750,38700,2142
|
|
20230717,105300,11644068500,38700,38750,38750,38700,3465
|
|
20230717,105200,11509853900,38750,38700,38750,38700,435
|
|
20230717,105100,11493013800,38750,38700,38750,38700,1793
|
|
20230717,105000,11423596300,38700,38750,38750,38700,539
|
|
20230717,104900,11402736400,38750,38700,38750,38700,3225
|
|
20230717,104800,11277812300,38700,38700,38750,38700,483
|
|
20230717,104700,11259117450,38700,38750,38750,38700,871
|
|
20230717,104600,11225394100,38750,38750,38750,38700,1268
|
|
20230717,104500,11176301250,38750,38700,38750,38700,1074
|
|
20230717,104400,11134710150,38700,38700,38750,38700,931
|
|
20230717,104300,11098680050,38700,38700,38750,38700,465
|
|
20230717,104200,11080683900,38750,38750,38750,38700,307
|
|
20230717,104100,11068802550,38750,38700,38750,38700,836
|
|
20230717,104000,11036448300,38700,38700,38750,38700,707
|
|
20230717,103900,11009087100,38750,38750,38750,38700,522
|
|
20230717,103800,10988872250,38700,38700,38750,38700,12007
|
|
20230717,103700,10523955650,38700,38750,38750,38700,686
|
|
20230717,103600,10497403800,38700,38700,38750,38700,2164
|
|
20230717,103500,10413655450,38700,38700,38750,38700,944
|
|
20230717,103400,10377119650,38700,38700,38750,38700,1072
|
|
20230717,103300,10335611250,38700,38750,38750,38700,2381
|
|
20230717,103200,10243415350,38750,38700,38750,38700,941
|
|
20230717,103100,10206989200,38700,38700,38750,38700,1122
|
|
20230717,103000,10163552150,38700,38700,38750,38700,846
|
|
20230717,102900,10130808950,38700,38700,38750,38700,907
|
|
20230717,102800,10095701500,38700,38750,38750,38700,1124
|
|
20230717,102700,10052193200,38700,38750,38750,38700,927
|
|
20230717,102600,10016305900,38700,38750,38750,38700,1752
|
|
20230717,102500,9948490100,38700,38700,38800,38700,2112
|
|
20230717,102400,9866742600,38700,38700,38750,38700,7382
|
|
20230717,102300,9580803400,38700,38700,38750,38700,893
|
|
20230717,102200,9546232950,38700,38700,38750,38700,1423
|
|
20230717,102100,9491161600,38700,38700,38750,38700,2435
|
|
20230717,102000,9396908500,38750,38700,38750,38700,619
|
|
20230717,101900,9372951800,38700,38700,38750,38700,8945
|
|
20230717,101800,9026729800,38700,38700,38750,38650,7608
|
|
20230717,101700,8732403950,38700,38700,38750,38700,1407
|
|
20230717,101600,8677952750,38750,38700,38750,38700,497
|
|
20230717,101500,8658718150,38700,38750,38750,38700,1377
|
|
20230717,101400,8605427800,38750,38750,38800,38700,10017
|
|
20230717,101300,8217380150,38800,38800,38800,38750,1188
|
|
20230717,101200,8171329500,38750,38800,38800,38750,1242
|
|
20230717,101100,8123199450,38800,38750,38800,38750,790
|
|
20230717,101000,8092585850,38800,38750,38800,38750,921
|
|
20230717,100900,8056886750,38750,38800,38800,38750,338
|
|
20230717,100800,8043782450,38750,38750,38800,38750,148
|
|
20230717,100700,8038043250,38800,38800,38800,38750,296
|
|
20230717,100600,8026573100,38750,38900,38900,38750,17314
|
|
20230717,100500,7354380950,38900,38850,38900,38850,315
|
|
20230717,100400,7342134550,38850,38850,38900,38850,1515
|
|
20230717,100300,7283221750,38900,38900,38900,38850,1568
|
|
20230717,100200,7222242050,38900,38950,38950,38900,434
|
|
20230717,100100,7205358400,38900,38950,38950,38900,362
|
|
20230717,100000,7191276350,38950,38900,38950,38850,1010
|
|
20230717,095900,7151986950,38900,38850,38950,38850,2044
|
|
20230717,095800,7072488200,38900,38900,38900,38850,171
|
|
20230717,095700,7065842050,38900,38850,38900,38850,765
|
|
20230717,095600,7036084050,38850,38900,38900,38850,1414
|
|
20230717,095500,6981106150,38900,38950,38950,38900,519
|
|
20230717,095400,6960916750,38950,38950,38950,38900,53
|
|
20230717,095300,6958852600,38950,38950,38950,38900,71
|
|
20230717,095200,6956087450,38900,38900,38950,38850,2653
|
|
20230717,095100,6852838650,38900,38900,38900,38900,196
|
|
20230717,095000,6845214250,38850,38850,38900,38800,5730
|
|
20230717,094900,6622709550,38850,38800,38900,38800,3412
|
|
20230717,094800,6490154950,38800,38800,38850,38800,1045
|
|
20230717,094700,6449593850,38800,38800,38850,38800,3330
|
|
20230717,094600,6320387100,38800,38800,38800,38750,1609
|
|
20230717,094500,6258029400,38800,38750,38800,38750,4352
|
|
20230717,094400,6089222300,38750,38800,38800,38750,525
|
|
20230717,094300,6068869650,38750,38850,38900,38750,9999
|
|
20230717,094200,5680838150,38850,38850,38900,38850,659
|
|
20230717,094100,5655235400,38850,38900,38900,38850,496
|
|
20230717,094000,5635963350,38850,38850,38900,38850,419
|
|
20230717,093900,5619684400,38850,38900,38900,38850,1364
|
|
20230717,093800,5566687600,38850,38850,38900,38850,1510
|
|
20230717,093700,5508022650,38850,38850,38900,38850,2043
|
|
20230717,093600,5428639750,38900,38850,38900,38800,1766
|
|
20230717,093500,5360037700,38800,38900,38900,38800,1615
|
|
20230717,093400,5297300700,38850,38850,38900,38850,3075
|
|
20230717,093300,5177788400,38900,38850,38950,38850,2752
|
|
20230717,093200,5070839050,38950,38950,38950,38800,7835
|
|
20230717,093100,4766469850,38950,38850,38950,38850,3112
|
|
20230717,093000,4645464650,38900,38900,38900,38800,4965
|
|
20230717,092900,4452469750,38900,39000,39000,38850,16097
|
|
20230717,092800,3826386850,39000,39050,39050,39000,1810
|
|
20230717,092700,3755766550,39050,39050,39050,39000,104
|
|
20230717,092600,3751707650,39050,38950,39050,38950,540
|
|
20230717,092500,3730652000,38950,38950,39050,38950,1077
|
|
20230717,092400,3688652500,38950,38900,39050,38900,10862
|
|
20230717,092300,3265169000,38900,38950,38950,38900,586
|
|
20230717,092200,3242372400,38900,38950,38950,38900,722
|
|
20230717,092100,3214284650,38900,38900,38950,38900,911
|
|
20230717,092000,3178841700,38950,38900,38950,38900,1762
|
|
20230717,091900,3110252350,38900,38900,38950,38900,818
|
|
20230717,091800,3078429400,38900,38900,38950,38900,1056
|
|
20230717,091700,3037327700,38900,38950,39000,38850,16801
|
|
20230717,091600,2383748800,38950,39000,39000,38950,1988
|
|
20230717,091500,2306295150,39000,39000,39000,38950,217
|
|
20230717,091400,2297832700,39000,39000,39050,38950,6923
|
|
20230717,091300,2027958150,39000,39000,39050,38950,2170
|
|
20230717,091200,1943323800,38950,39000,39050,38950,5007
|
|
20230717,091100,1748117100,39050,39000,39050,39000,1163
|
|
20230717,091000,1702728850,39000,38950,39050,38950,3945
|
|
20230717,090900,1548874100,38950,39000,39000,38950,557
|
|
20230717,090800,1527165400,38950,39000,39000,38950,113
|
|
20230717,090700,1522761600,39000,39050,39050,38950,5333
|
|
20230717,090600,1314784350,39000,39000,39050,38950,2826
|
|
20230717,090500,1204603500,38950,39000,39000,38950,2662
|
|
20230717,090400,1100841900,38950,39000,39050,38950,2198
|
|
20230717,090300,1015145200,39000,39050,39100,38950,2368
|
|
20230717,090200,922784550,39050,39100,39100,39000,1527
|
|
20230717,090100,863179750,39100,39000,39150,38950,4950
|
|
20230717,090000,669838300,38900,38950,39050,38900,17179
|