643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194000,24358456050,38950,38950,38950,38950,101099
|
|
20230720,193900,24358456050,38950,38950,38950,38950,0
|
|
20230720,193800,24358456050,38950,38950,38950,38950,0
|
|
20230720,193700,24358456050,38950,38950,38950,38950,0
|
|
20230720,193600,24358456050,38950,38950,38950,38950,0
|
|
20230720,193500,24358456050,38950,38950,38950,38950,0
|
|
20230720,193400,24358456050,38950,38950,38950,38950,0
|
|
20230720,193300,24358456050,38950,38950,38950,38950,0
|
|
20230720,193200,24358456050,38950,38950,38950,38950,0
|
|
20230720,193100,24358456050,38950,38950,38950,38950,0
|
|
20230720,193000,24358456050,38950,38950,38950,38950,0
|
|
20230720,192900,24358456050,38950,38950,38950,38950,0
|
|
20230720,192800,24358456050,38950,38950,38950,38950,0
|
|
20230720,192700,24358456050,38950,38950,38950,38950,0
|
|
20230720,192600,24358456050,38950,38950,38950,38950,0
|
|
20230720,192500,24358456050,38950,38950,38950,38950,0
|
|
20230720,192400,24358456050,38950,38950,38950,38950,0
|
|
20230720,192300,24358456050,38950,38950,38950,38950,0
|
|
20230720,192200,24358456050,38950,38950,38950,38950,0
|
|
20230720,192100,24358456050,38950,38950,38950,38950,0
|
|
20230720,192000,24358456050,38950,38950,38950,38950,0
|
|
20230720,191900,24358456050,38950,38950,38950,38950,0
|
|
20230720,191800,24358456050,38950,38950,38950,38950,0
|
|
20230720,191700,24358456050,38950,38950,38950,38950,0
|
|
20230720,191600,24358456050,38950,38950,38950,38950,0
|
|
20230720,191500,24358456050,38950,38950,38950,38950,0
|
|
20230720,191400,24358456050,38950,38950,38950,38950,0
|
|
20230720,191300,24358456050,38950,38950,38950,38950,0
|
|
20230720,191200,24358456050,38950,38950,38950,38950,0
|
|
20230720,191100,24358456050,38950,38950,38950,38950,0
|
|
20230720,191000,24358456050,38950,38950,38950,38950,101099
|
|
20230720,190900,24358456050,38950,38950,38950,38950,0
|
|
20230720,190800,24358456050,38950,38950,38950,38950,0
|
|
20230720,190700,24358456050,38950,38950,38950,38950,0
|
|
20230720,190600,24358456050,38950,38950,38950,38950,0
|
|
20230720,190500,24358456050,38950,38950,38950,38950,0
|
|
20230720,190400,24358456050,38950,38950,38950,38950,0
|
|
20230720,190300,24358456050,38950,38950,38950,38950,0
|
|
20230720,190200,24358456050,38950,38950,38950,38950,0
|
|
20230720,190100,24358456050,38950,38950,38950,38950,0
|
|
20230720,190000,24358456050,38950,38950,38950,38950,0
|
|
20230720,185900,24358456050,38950,38950,38950,38950,0
|
|
20230720,185800,24358456050,38950,38950,38950,38950,0
|
|
20230720,185700,24358456050,38950,38950,38950,38950,0
|
|
20230720,185600,24358456050,38950,38950,38950,38950,0
|
|
20230720,185500,24358456050,38950,38950,38950,38950,0
|
|
20230720,185400,24358456050,38950,38950,38950,38950,0
|
|
20230720,185300,24358456050,38950,38950,38950,38950,0
|
|
20230720,185200,24358456050,38950,38950,38950,38950,0
|
|
20230720,185100,24358456050,38950,38950,38950,38950,0
|
|
20230720,185000,24358456050,38950,38950,38950,38950,0
|
|
20230720,184900,24358456050,38950,38950,38950,38950,0
|
|
20230720,184800,24358456050,38950,38950,38950,38950,0
|
|
20230720,184700,24358456050,38950,38950,38950,38950,0
|
|
20230720,184600,24358456050,38950,38950,38950,38950,0
|
|
20230720,184500,24358456050,38950,38950,38950,38950,0
|
|
20230720,184400,24358456050,38950,38950,38950,38950,0
|
|
20230720,184300,24358456050,38950,38950,38950,38950,0
|
|
20230720,184200,24358456050,38950,38950,38950,38950,0
|
|
20230720,184100,24358456050,38950,38950,38950,38950,0
|
|
20230720,184000,24358456050,38950,38950,38950,38950,101099
|
|
20230720,183900,24358456050,38950,38950,38950,38950,0
|
|
20230720,183800,24358456050,38950,38950,38950,38950,0
|
|
20230720,183700,24358456050,38950,38950,38950,38950,0
|
|
20230720,183600,24358456050,38950,38950,38950,38950,0
|
|
20230720,183500,24358456050,38950,38950,38950,38950,0
|
|
20230720,183400,24358456050,38950,38950,38950,38950,0
|
|
20230720,183300,24358456050,38950,38950,38950,38950,0
|
|
20230720,183200,24358456050,38950,38950,38950,38950,0
|
|
20230720,183100,24358456050,38950,38950,38950,38950,0
|
|
20230720,183000,24358456050,38950,38950,38950,38950,0
|
|
20230720,182900,24358456050,38950,38950,38950,38950,0
|
|
20230720,182800,24358456050,38950,38950,38950,38950,0
|
|
20230720,182700,24358456050,38950,38950,38950,38950,0
|
|
20230720,182600,24358456050,38950,38950,38950,38950,0
|
|
20230720,182500,24358456050,38950,38950,38950,38950,0
|
|
20230720,182400,24358456050,38950,38950,38950,38950,0
|
|
20230720,182300,24358456050,38950,38950,38950,38950,0
|
|
20230720,182200,24358456050,38950,38950,38950,38950,0
|
|
20230720,182100,24358456050,38950,38950,38950,38950,0
|
|
20230720,182000,24358456050,38950,38950,38950,38950,0
|
|
20230720,181900,24358456050,38950,38950,38950,38950,0
|
|
20230720,181800,24358456050,38950,38950,38950,38950,0
|
|
20230720,181700,24358456050,38950,38950,38950,38950,0
|
|
20230720,181600,24358456050,38950,38950,38950,38950,0
|
|
20230720,181500,24358456050,38950,38950,38950,38950,0
|
|
20230720,181400,24358456050,38950,38950,38950,38950,0
|
|
20230720,181300,24358456050,38950,38950,38950,38950,0
|
|
20230720,181200,24358456050,38950,38950,38950,38950,0
|
|
20230720,181100,24358456050,38950,38950,38950,38950,0
|
|
20230720,181000,24358456050,38950,38950,38950,38950,101099
|
|
20230720,180900,24358456050,38950,38950,38950,38950,0
|
|
20230720,180800,24358456050,38950,38950,38950,38950,0
|
|
20230720,180700,24358456050,38950,38950,38950,38950,0
|
|
20230720,180600,24358456050,38950,38950,38950,38950,0
|
|
20230720,180500,24358456050,38950,38950,38950,38950,0
|
|
20230720,180400,24358456050,38950,38950,38950,38950,0
|
|
20230720,180300,24358456050,38950,38950,38950,38950,0
|
|
20230720,180200,24358456050,38950,38950,38950,38950,0
|
|
20230720,180100,24358456050,38950,38950,38950,38950,0
|
|
20230720,180000,24358456050,38950,38950,38950,38950,0
|
|
20230720,175900,24358456050,38950,38950,38950,38950,0
|
|
20230720,175800,24358456050,38950,38950,38950,38950,0
|
|
20230720,175700,24358456050,38950,38950,38950,38950,0
|
|
20230720,175600,24358456050,38950,38950,38950,38950,0
|
|
20230720,175500,24358456050,38950,38950,38950,38950,0
|
|
20230720,175400,24358456050,38950,38950,38950,38950,0
|
|
20230720,175300,24358456050,38950,38950,38950,38950,0
|
|
20230720,175200,24358456050,38950,38950,38950,38950,0
|
|
20230720,175100,24358456050,38950,38950,38950,38950,0
|
|
20230720,175000,24358456050,38950,38950,38950,38950,0
|
|
20230720,174900,24358456050,38950,38950,38950,38950,0
|
|
20230720,174800,24358456050,38950,38950,38950,38950,0
|
|
20230720,174700,24358456050,38950,38950,38950,38950,0
|
|
20230720,174600,24358456050,38950,38950,38950,38950,0
|
|
20230720,174500,24358456050,38950,38950,38950,38950,0
|
|
20230720,174400,24358456050,38950,38950,38950,38950,0
|
|
20230720,174300,24358456050,38950,38950,38950,38950,0
|
|
20230720,174200,24358456050,38950,38950,38950,38950,0
|
|
20230720,174100,24358456050,38950,38950,38950,38950,0
|
|
20230720,174000,24358456050,38950,38950,38950,38950,101099
|
|
20230720,173900,24358456050,38950,38950,38950,38950,0
|
|
20230720,173800,24358456050,38950,38950,38950,38950,0
|
|
20230720,173700,24358456050,38950,38950,38950,38950,0
|
|
20230720,173600,24358456050,38950,38950,38950,38950,0
|
|
20230720,173500,24358456050,38950,38950,38950,38950,0
|
|
20230720,173400,24358456050,38950,38950,38950,38950,0
|
|
20230720,173300,24358456050,38950,38950,38950,38950,0
|
|
20230720,173200,24358456050,38950,38950,38950,38950,0
|
|
20230720,173100,24358456050,38950,38950,38950,38950,0
|
|
20230720,173000,24358456050,38950,38950,38950,38950,0
|
|
20230720,172900,24358456050,38950,38950,38950,38950,0
|
|
20230720,172800,24358456050,38950,38950,38950,38950,0
|
|
20230720,172700,24358456050,38950,38950,38950,38950,0
|
|
20230720,172600,24358456050,38950,38950,38950,38950,0
|
|
20230720,172500,24358456050,38950,38950,38950,38950,0
|
|
20230720,172400,24358456050,38950,38950,38950,38950,0
|
|
20230720,172300,24358456050,38950,38950,38950,38950,0
|
|
20230720,172200,24358456050,38950,38950,38950,38950,0
|
|
20230720,172100,24358456050,38950,38950,38950,38950,0
|
|
20230720,172000,24358456050,38950,38950,38950,38950,0
|
|
20230720,171900,24358456050,38950,38950,38950,38950,0
|
|
20230720,171800,24358456050,38950,38950,38950,38950,0
|
|
20230720,171700,24358456050,38950,38950,38950,38950,0
|
|
20230720,171600,24358456050,38950,38950,38950,38950,0
|
|
20230720,171500,24358456050,38950,38950,38950,38950,0
|
|
20230720,171400,24358456050,38950,38950,38950,38950,0
|
|
20230720,171300,24358456050,38950,38950,38950,38950,0
|
|
20230720,171200,24358456050,38950,38950,38950,38950,0
|
|
20230720,171100,24358456050,38950,38950,38950,38950,0
|
|
20230720,171000,24358456050,38950,38950,38950,38950,101099
|
|
20230720,170900,24358456050,38950,38950,38950,38950,0
|
|
20230720,170800,24358456050,38950,38950,38950,38950,0
|
|
20230720,170700,24358456050,38950,38950,38950,38950,0
|
|
20230720,170600,24358456050,38950,38950,38950,38950,0
|
|
20230720,170500,24358456050,38950,38950,38950,38950,0
|
|
20230720,170400,24358456050,38950,38950,38950,38950,0
|
|
20230720,170300,24358456050,38950,38950,38950,38950,0
|
|
20230720,170200,24358456050,38950,38950,38950,38950,0
|
|
20230720,170100,24358456050,38950,38950,38950,38950,0
|
|
20230720,170000,24358456050,38950,38950,38950,38950,0
|
|
20230720,165900,24358456050,38950,38950,38950,38950,0
|
|
20230720,165800,24358456050,38950,38950,38950,38950,0
|
|
20230720,165700,24358456050,38950,38950,38950,38950,0
|
|
20230720,165600,24358456050,38950,38950,38950,38950,0
|
|
20230720,165500,24358456050,38950,38950,38950,38950,0
|
|
20230720,165400,24358456050,38950,38950,38950,38950,0
|
|
20230720,165300,24358456050,38950,38950,38950,38950,0
|
|
20230720,165200,24358456050,38950,38950,38950,38950,0
|
|
20230720,165100,24358456050,38950,38950,38950,38950,0
|
|
20230720,165000,24358456050,38950,38950,38950,38950,0
|
|
20230720,164900,24358456050,38950,38950,38950,38950,0
|
|
20230720,164800,24358456050,38950,38950,38950,38950,0
|
|
20230720,164700,24358456050,38950,38950,38950,38950,0
|
|
20230720,164600,24358456050,38950,38950,38950,38950,0
|
|
20230720,164500,24358456050,38950,38950,38950,38950,0
|
|
20230720,164400,24358456050,38950,38950,38950,38950,0
|
|
20230720,164300,24358456050,38950,38950,38950,38950,0
|
|
20230720,164200,24358456050,38950,38950,38950,38950,0
|
|
20230720,164100,24358456050,38950,38950,38950,38950,0
|
|
20230720,164000,24358456050,38950,38950,38950,38950,101099
|
|
20230720,163900,24358456050,38950,38950,38950,38950,0
|
|
20230720,163800,24358456050,38950,38950,38950,38950,0
|
|
20230720,163700,24358456050,38950,38950,38950,38950,0
|
|
20230720,163600,24358456050,38950,38950,38950,38950,0
|
|
20230720,163500,24358456050,38950,38950,38950,38950,0
|
|
20230720,163400,24358456050,38950,38950,38950,38950,0
|
|
20230720,163300,24358456050,38950,38950,38950,38950,0
|
|
20230720,163200,24358456050,38950,38950,38950,38950,0
|
|
20230720,163100,24358456050,38950,38950,38950,38950,0
|
|
20230720,163000,24358456050,38950,38950,38950,38950,0
|
|
20230720,162900,24358456050,38950,38950,38950,38950,0
|
|
20230720,162800,24358456050,38950,38950,38950,38950,0
|
|
20230720,162700,24358456050,38950,38950,38950,38950,0
|
|
20230720,162600,24358456050,38950,38950,38950,38950,0
|
|
20230720,162500,24358456050,38950,38950,38950,38950,0
|
|
20230720,162400,24358456050,38950,38950,38950,38950,0
|
|
20230720,162300,24358456050,38950,38950,38950,38950,0
|
|
20230720,162200,24358456050,38950,38950,38950,38950,0
|
|
20230720,162100,24358456050,38950,38950,38950,38950,0
|
|
20230720,162000,24358456050,38950,38950,38950,38950,0
|
|
20230720,161900,24358456050,38950,38950,38950,38950,0
|
|
20230720,161800,24358456050,38950,38950,38950,38950,0
|
|
20230720,161700,24358456050,38950,38950,38950,38950,0
|
|
20230720,161600,24358456050,38950,38950,38950,38950,0
|
|
20230720,161500,24358456050,38950,38950,38950,38950,0
|
|
20230720,161400,24358456050,38950,38950,38950,38950,0
|
|
20230720,161300,24358456050,38950,38950,38950,38950,0
|
|
20230720,161200,24358456050,38950,38950,38950,38950,0
|
|
20230720,161100,24358456050,38950,38950,38950,38950,0
|
|
20230720,161000,24358456050,38950,38950,38950,38950,101099
|
|
20230720,160900,24358456050,38950,38950,38950,38950,0
|
|
20230720,160800,24358456050,38950,38950,38950,38950,0
|
|
20230720,160700,24358456050,38950,38950,38950,38950,0
|
|
20230720,160600,24358456050,38950,38950,38950,38950,0
|
|
20230720,160500,24358456050,38950,38950,38950,38950,0
|
|
20230720,160400,24358456050,38950,38950,38950,38950,0
|
|
20230720,160300,24358456050,38950,38950,38950,38950,0
|
|
20230720,160200,24358456050,38950,38950,38950,38950,0
|
|
20230720,160100,24358456050,38950,38950,38950,38950,0
|
|
20230720,160000,24358456050,38950,38950,38950,38950,0
|
|
20230720,155900,24358456050,38950,38950,38950,38950,0
|
|
20230720,155800,24358456050,38950,38950,38950,38950,0
|
|
20230720,155700,24358456050,38950,38950,38950,38950,0
|
|
20230720,155600,24358456050,38950,38950,38950,38950,0
|
|
20230720,155500,24358456050,38950,38950,38950,38950,0
|
|
20230720,155400,24358456050,38950,38950,38950,38950,0
|
|
20230720,155300,24358456050,38950,38950,38950,38950,0
|
|
20230720,155200,24358456050,38950,38950,38950,38950,0
|
|
20230720,155100,24358456050,38950,38950,38950,38950,0
|
|
20230720,155000,24358456050,38950,38950,38950,38950,0
|
|
20230720,154900,24358456050,38950,38950,38950,38950,0
|
|
20230720,154800,24358456050,38950,38950,38950,38950,0
|
|
20230720,154700,24358456050,38950,38950,38950,38950,0
|
|
20230720,154600,24358456050,38950,38950,38950,38950,0
|
|
20230720,154500,24358456050,38950,38950,38950,38950,0
|
|
20230720,154400,24358456050,38950,38950,38950,38950,0
|
|
20230720,154300,24358456050,38950,38950,38950,38950,0
|
|
20230720,154200,24358456050,38950,38950,38950,38950,0
|
|
20230720,154100,24358456050,38950,38950,38950,38950,0
|
|
20230720,154000,24358456050,38950,38950,38950,38950,101099
|
|
20230720,153900,24358456050,38950,38950,38950,38950,0
|
|
20230720,153800,24358456050,38950,38950,38950,38950,0
|
|
20230720,153700,24358456050,38950,38950,38950,38950,0
|
|
20230720,153600,24358456050,38950,38950,38950,38950,0
|
|
20230720,153500,24358456050,38950,38950,38950,38950,0
|
|
20230720,153400,24358456050,38950,38950,38950,38950,0
|
|
20230720,153300,24358456050,38950,38950,38950,38950,0
|
|
20230720,153200,24358456050,38950,38950,38950,38950,0
|
|
20230720,153100,24358456050,38950,38950,38950,38950,0
|
|
20230720,153000,24358456050,38950,38950,38950,38950,101099
|
|
20230720,152900,20420650000,39050,39050,39050,39050,0
|
|
20230720,152800,20420650000,39050,39050,39050,39050,0
|
|
20230720,152700,20420650000,39050,39050,39050,39050,0
|
|
20230720,152600,20420650000,39050,39050,39050,39050,0
|
|
20230720,152500,20420650000,39050,39050,39050,39050,0
|
|
20230720,152400,20420650000,39050,39050,39050,39050,0
|
|
20230720,152300,20420650000,39050,39050,39050,39050,0
|
|
20230720,152200,20420650000,39050,39050,39050,39050,0
|
|
20230720,152100,20420650000,39050,39050,39050,39050,0
|
|
20230720,152000,20420650000,39050,39050,39050,39050,0
|
|
20230720,151900,20420650000,39050,39100,39100,39050,526
|
|
20230720,151800,20400100050,39050,39050,39100,39050,613
|
|
20230720,151700,20376157400,39100,39100,39100,39050,678
|
|
20230720,151600,20349666150,39050,39100,39100,39050,885
|
|
20230720,151500,20315089750,39100,39100,39150,39050,2208
|
|
20230720,151400,20228767450,39100,39150,39150,39100,829
|
|
20230720,151300,20196334800,39150,39150,39200,39100,5576
|
|
20230720,151200,19978075200,39150,39200,39200,39150,713
|
|
20230720,151100,19950147200,39200,39200,39200,39150,341
|
|
20230720,151000,19936783400,39200,39150,39200,39150,490
|
|
20230720,150900,19917586200,39200,39200,39200,39150,943
|
|
20230720,150800,19880636050,39200,39150,39200,39100,988
|
|
20230720,150700,19841948750,39150,39150,39150,39100,536
|
|
20230720,150600,19820967150,39150,39150,39200,39100,1518
|
|
20230720,150500,19761513650,39150,39150,39200,39100,1239
|
|
20230720,150400,19712977750,39200,39200,39200,39100,1086
|
|
20230720,150300,19670436100,39200,39150,39200,39100,945
|
|
20230720,150200,19633419850,39100,39150,39200,39100,805
|
|
20230720,150100,19601896600,39150,39200,39200,39100,1912
|
|
20230720,150000,19527044300,39150,39100,39150,39100,3237
|
|
20230720,145900,19400327450,39100,39100,39150,39100,774
|
|
20230720,145800,19370039800,39100,39100,39150,39100,2041
|
|
20230720,145700,19290201450,39150,39150,39150,39100,527
|
|
20230720,145600,19269576700,39150,39100,39150,39100,632
|
|
20230720,145500,19244848600,39100,39150,39150,39100,981
|
|
20230720,145400,19206471400,39100,39100,39150,39100,592
|
|
20230720,145300,19183305050,39100,39150,39150,39100,473
|
|
20230720,145200,19164797100,39150,39150,39150,39100,399
|
|
20230720,145100,19149181650,39100,39100,39150,39100,1033
|
|
20230720,145000,19108766200,39150,39150,39150,39100,599
|
|
20230720,144900,19085332450,39100,39100,39150,39100,970
|
|
20230720,144800,19047391400,39100,39100,39150,39100,486
|
|
20230720,144700,19028371700,39150,39100,39150,39100,1299
|
|
20230720,144600,18977549150,39100,39150,39150,39100,1117
|
|
20230720,144500,18933855300,39150,39050,39150,39050,1086
|
|
20230720,144400,18891403300,39100,39000,39100,39000,1946
|
|
20230720,144300,18815395550,39050,39000,39050,39000,1042
|
|
20230720,144200,18774720850,39050,39050,39100,39000,1186
|
|
20230720,144100,18728412850,39050,39100,39100,39050,3677
|
|
20230720,144000,18584805700,39050,39100,39100,39050,902
|
|
20230720,143900,18549567250,39050,39050,39100,39050,859
|
|
20230720,143800,18516001100,39100,39050,39100,39050,553
|
|
20230720,143700,18494392100,39050,39100,39100,39050,1048
|
|
20230720,143600,18453450200,39050,39100,39150,39050,7352
|
|
20230720,143500,18165965950,39150,39100,39150,39100,682
|
|
20230720,143400,18139281100,39100,39150,39150,39100,475
|
|
20230720,143300,18120693100,39100,39100,39150,39100,829
|
|
20230720,143200,18088264950,39150,39150,39150,39100,542
|
|
20230720,143100,18067050700,39100,39150,39150,39100,589
|
|
20230720,143000,18044005350,39100,39200,39200,39100,4638
|
|
20230720,142900,17862465000,39200,39200,39200,39150,1687
|
|
20230720,142800,17796371500,39150,39200,39200,39150,834
|
|
20230720,142700,17763686750,39150,39200,39200,39150,781
|
|
20230720,142600,17733087000,39200,39200,39200,39150,990
|
|
20230720,142500,17694297650,39150,39150,39200,39150,909
|
|
20230720,142400,17658679000,39200,39150,39200,39150,891
|
|
20230720,142300,17623760450,39200,39150,39200,39150,1030
|
|
20230720,142200,17583406500,39150,39200,39200,39150,845
|
|
20230720,142100,17550303250,39150,39200,39200,39150,970
|
|
20230720,142000,17512295500,39150,39200,39200,39150,511
|
|
20230720,141900,17492273450,39150,39150,39200,39150,606
|
|
20230720,141800,17468533550,39150,39200,39200,39150,712
|
|
20230720,141700,17440642650,39200,39200,39200,39150,722
|
|
20230720,141600,17412351700,39200,39200,39200,39150,446
|
|
20230720,141500,17394875650,39150,39150,39200,39100,1763
|
|
20230720,141400,17325837600,39150,39150,39150,39100,2478
|
|
20230720,141300,17228841350,39100,39100,39150,39100,785
|
|
20230720,141200,17198131550,39150,39150,39150,39100,617
|
|
20230720,141100,17173994050,39100,39150,39150,39100,1712
|
|
20230720,141000,17107032150,39150,39150,39150,39100,731
|
|
20230720,140900,17078428300,39150,39150,39150,39100,816
|
|
20230720,140800,17046508450,39150,39150,39150,39100,981
|
|
20230720,140700,17008132400,39100,39150,39150,39100,741
|
|
20230720,140600,16979143500,39100,39100,39150,39100,710
|
|
20230720,140500,16951363900,39150,39150,39150,39100,644
|
|
20230720,140400,16926165150,39100,39150,39150,39100,1128
|
|
20230720,140300,16882038500,39150,39150,39150,39100,698
|
|
20230720,140200,16854729100,39100,39100,39150,39100,730
|
|
20230720,140100,16826152300,39150,39150,39150,39100,571
|
|
20230720,140000,16803807250,39100,39050,39150,39050,1478
|
|
20230720,135900,16745983000,39050,39100,39100,39050,3432
|
|
20230720,135800,16611801550,39050,39100,39100,39050,658
|
|
20230720,135700,16586086750,39050,39050,39100,39050,1038
|
|
20230720,135600,16545537750,39100,39100,39100,39050,567
|
|
20230720,135500,16523388350,39050,39050,39100,39050,795
|
|
20230720,135400,16492324550,39100,39050,39100,39050,356
|
|
20230720,135300,16478413100,39100,39100,39150,39050,4508
|
|
20230720,135200,16302191150,39150,39100,39150,39100,449
|
|
20230720,135100,16284621800,39100,39100,39150,39100,957
|
|
20230720,135000,16247184400,39100,39100,39150,39100,3638
|
|
20230720,134900,16104925850,39150,39150,39150,39100,544
|
|
20230720,134800,16083641250,39100,39150,39150,39100,336
|
|
20230720,134700,16070490500,39150,39100,39150,39100,800
|
|
20230720,134600,16039185300,39150,39100,39150,39100,519
|
|
20230720,134500,16018883100,39150,39150,39150,39100,1009
|
|
20230720,134400,15979391650,39150,39150,39150,39100,4886
|
|
20230720,134300,15788119650,39150,39100,39150,39100,593
|
|
20230720,134200,15764920600,39100,39100,39150,39100,743
|
|
20230720,134100,15735859650,39150,39100,39150,39100,545
|
|
20230720,134000,15714536200,39100,39150,39200,39100,6903
|
|
20230720,133900,15444388650,39200,39150,39200,39150,997
|
|
20230720,133800,15405342450,39150,39150,39200,39150,701
|
|
20230720,133700,15377878850,39200,39200,39200,39150,629
|
|
20230720,133600,15353239500,39200,39200,39200,39150,579
|
|
20230720,133500,15330551850,39200,39200,39200,39150,1584
|
|
20230720,133400,15268490400,39150,39200,39200,39150,253
|
|
20230720,133300,15258576850,39150,39150,39200,39150,858
|
|
20230720,133200,15224958300,39150,39150,39200,39150,2284
|
|
20230720,133100,15135430600,39200,39150,39200,39150,1566
|
|
20230720,133000,15074064150,39150,39200,39200,39150,3318
|
|
20230720,132900,14944004150,39150,39200,39200,39150,5641
|
|
20230720,132800,14722886650,39150,39150,39200,39100,1021
|
|
20230720,132700,14682901150,39150,39200,39200,39150,1546
|
|
20230720,132600,14622311350,39200,39200,39200,39150,740
|
|
20230720,132500,14593332450,39200,39100,39200,39100,693
|
|
20230720,132400,14566200250,39150,39150,39200,39100,2125
|
|
20230720,132300,14483018000,39100,39150,39150,39100,2997
|
|
20230720,132200,14365694650,39150,39150,39150,39100,2298
|
|
20230720,132100,14275729100,39150,39150,39150,39100,960
|
|
20230720,132000,14238171700,39150,39100,39150,39100,178
|
|
20230720,131900,14231203200,39150,39150,39150,39100,1974
|
|
20230720,131800,14153931850,39150,39200,39200,39150,458
|
|
20230720,131700,14135981750,39200,39150,39200,39150,845
|
|
20230720,131600,14102893350,39200,39150,39200,39100,2169
|
|
20230720,131500,14017954600,39100,39100,39150,39100,667
|
|
20230720,131400,13991854500,39150,39150,39150,39100,639
|
|
20230720,131300,13966838050,39150,39150,39150,39100,1677
|
|
20230720,131200,13901209750,39150,39150,39150,39100,2919
|
|
20230720,131100,13786933750,39150,39150,39150,39100,681
|
|
20230720,131000,13760286700,39100,39150,39150,39100,889
|
|
20230720,130900,13725506100,39150,39100,39150,39100,685
|
|
20230720,130800,13698701100,39100,39150,39150,39100,933
|
|
20230720,130700,13662175800,39100,39100,39150,39100,419
|
|
20230720,130600,13645781650,39150,39150,39150,39100,819
|
|
20230720,130500,13613739100,39150,39150,39150,39100,2194
|
|
20230720,130400,13527852550,39150,39150,39150,39100,397
|
|
20230720,130300,13512310100,39150,39150,39150,39100,908
|
|
20230720,130200,13476785600,39100,39100,39150,39050,1692
|
|
20230720,130100,13410628550,39100,39050,39100,39050,484
|
|
20230720,130000,13391715600,39100,39100,39100,39050,387
|
|
20230720,125900,13376584100,39100,39100,39100,39050,1139
|
|
20230720,125800,13332074800,39050,39100,39150,39050,10743
|
|
20230720,125700,12912023850,39050,39100,39100,39050,900
|
|
20230720,125600,12876845500,39100,39050,39100,39050,456
|
|
20230720,125500,12859018550,39100,39100,39100,39050,1065
|
|
20230720,125400,12817402900,39100,39100,39100,39050,502
|
|
20230720,125300,12797775300,39100,39050,39100,39050,639
|
|
20230720,125200,12772799200,39100,39100,39100,39050,730
|
|
20230720,125100,12744277950,39050,39100,39100,39050,666
|
|
20230720,125000,12718246250,39100,39100,39100,39050,392
|
|
20230720,124900,12702921500,39100,39050,39100,39050,651
|
|
20230720,124800,12677479450,39050,39100,39100,39050,1018
|
|
20230720,124700,12637695300,39050,39100,39100,39050,830
|
|
20230720,124600,12605253200,39100,39100,39100,39050,508
|
|
20230720,124500,12585390500,39100,39100,39100,39050,587
|
|
20230720,124400,12562450900,39050,39050,39100,39050,987
|
|
20230720,124300,12523875450,39050,39100,39100,39050,1128
|
|
20230720,124200,12479795050,39100,39050,39100,39050,159
|
|
20230720,124100,12473578900,39100,39100,39100,39050,806
|
|
20230720,124000,12442086500,39100,39100,39100,39050,1120
|
|
20230720,123900,12398297300,39100,39050,39100,39050,643
|
|
20230720,123800,12373164850,39100,39100,39100,39050,578
|
|
20230720,123700,12350567950,39100,39050,39100,39050,1010
|
|
20230720,123600,12311102750,39050,39100,39100,39050,501
|
|
20230720,123500,12291514050,39100,39050,39100,39050,661
|
|
20230720,123400,12265677700,39100,39050,39100,39050,781
|
|
20230720,123300,12235159050,39050,39100,39100,39050,715
|
|
20230720,123200,12207212850,39100,39100,39100,39050,204
|
|
20230720,123100,12199237200,39100,39100,39100,39050,789
|
|
20230720,123000,12168398400,39100,39100,39100,39050,769
|
|
20230720,122900,12138349550,39100,39050,39100,39050,1283
|
|
20230720,122800,12088201300,39100,39050,39100,39050,564
|
|
20230720,122700,12066152350,39100,39050,39100,39050,828
|
|
20230720,122600,12033790550,39050,39050,39100,39050,826
|
|
20230720,122500,12001509950,39100,39050,39100,39050,969
|
|
20230720,122400,11963636550,39100,39050,39100,39050,616
|
|
20230720,122300,11939558050,39100,39050,39100,39050,1038
|
|
20230720,122200,11899000800,39050,39100,39100,39050,696
|
|
20230720,122100,11871792850,39050,39100,39100,39050,245
|
|
20230720,122000,11862222950,39100,39100,39100,39050,552
|
|
20230720,121900,11840644100,39050,39100,39100,39050,861
|
|
20230720,121800,11807002100,39100,39100,39100,39050,491
|
|
20230720,121700,11787804350,39050,39050,39100,39000,1312
|
|
20230720,121600,11736550500,39050,39050,39100,39000,1304
|
|
20230720,121500,11685643800,39000,39050,39100,39000,1478
|
|
20230720,121400,11627908350,39050,39100,39100,39000,1436
|
|
20230720,121300,11571799100,39050,39050,39100,39050,590
|
|
20230720,121200,11548740700,39100,39050,39100,39050,768
|
|
20230720,121100,11518729650,39050,39050,39050,39000,1565
|
|
20230720,121000,11457627900,39050,39000,39050,39000,592
|
|
20230720,120900,11434511450,39050,39000,39050,39000,356
|
|
20230720,120800,11420618100,39050,39000,39050,39000,817
|
|
20230720,120700,11388732700,39050,39050,39050,39000,1990
|
|
20230720,120600,11311031800,39000,39050,39050,39000,660
|
|
20230720,120500,11285263450,39050,39050,39050,39000,1096
|
|
20230720,120400,11242485550,39000,39000,39050,39000,420
|
|
20230720,120300,11226084950,39050,39050,39050,39000,654
|
|
20230720,120200,11200554750,39050,39000,39050,39000,502
|
|
20230720,120100,11180955600,39050,39100,39100,39050,1456
|
|
20230720,120000,11124073250,39050,39100,39100,39050,339
|
|
20230720,115900,11110818650,39050,39050,39100,39050,537
|
|
20230720,115800,11089834650,39000,38950,39100,38950,1721
|
|
20230720,115700,11022673400,39000,38950,39050,38950,1155
|
|
20230720,115600,10977625650,38950,39000,39000,38950,1105
|
|
20230720,115500,10934530950,39000,38950,39000,38950,3436
|
|
20230720,115400,10800536150,39000,38950,39000,38950,805
|
|
20230720,115300,10769156900,39000,39000,39000,38950,573
|
|
20230720,115200,10746821450,39000,38950,39000,38950,710
|
|
20230720,115100,10719136650,39000,38950,39000,38950,577
|
|
20230720,115000,10696642750,38950,39000,39000,38950,773
|
|
20230720,114900,10666513900,39000,39000,39000,38950,650
|
|
20230720,114800,10641170500,39050,39050,39050,38950,2354
|
|
20230720,114700,10549359900,39000,39050,39100,39000,1047
|
|
20230720,114600,10508475950,39050,39050,39050,39000,289
|
|
20230720,114500,10497190750,39000,39000,39050,38950,1281
|
|
20230720,114400,10447240100,39000,38950,39000,38950,1088
|
|
20230720,114300,10404813850,39000,38950,39000,38950,893
|
|
20230720,114200,10370009750,39000,39000,39000,38950,5331
|
|
20230720,114100,10162130850,39000,39050,39050,39000,720
|
|
20230720,114000,10134021850,39000,39050,39050,39000,411
|
|
20230720,113900,10117972750,39000,39050,39050,39000,850
|
|
20230720,113800,10084807750,39050,39050,39050,39000,580
|
|
20230720,113700,10062159000,39000,39100,39100,39000,764
|
|
20230720,113600,10032323850,39100,39100,39100,39050,792
|
|
20230720,113500,10001376400,39100,39100,39100,39050,666
|
|
20230720,113400,9975347350,39100,39050,39100,39000,1491
|
|
20230720,113300,9917102950,39050,39000,39050,39000,709
|
|
20230720,113200,9889423250,39050,39050,39050,39000,845
|
|
20230720,113100,9856442750,39000,39050,39050,39000,655
|
|
20230720,113000,9830873350,39000,39050,39050,39000,693
|
|
20230720,112900,9803814700,39050,39100,39100,39000,982
|
|
20230720,112800,9765463650,39100,39050,39100,39050,3047
|
|
20230720,112700,9646453750,39050,39050,39100,39050,870
|
|
20230720,112600,9612476750,39050,39050,39050,39000,609
|
|
20230720,112500,9588696150,39050,39050,39100,39000,1454
|
|
20230720,112400,9531902450,39050,39050,39100,39000,622
|
|
20230720,112300,9507614300,39050,39050,39050,39000,997
|
|
20230720,112200,9468701000,39050,39050,39050,39000,716
|
|
20230720,112100,9440741550,39050,39100,39100,39000,2100
|
|
20230720,112000,9358732450,39100,39100,39100,39050,738
|
|
20230720,111900,9329890400,39100,39100,39100,39050,613
|
|
20230720,111800,9305932850,39050,39050,39100,39000,935
|
|
20230720,111700,9269432700,39000,39100,39100,39000,737
|
|
20230720,111600,9240627550,39100,39100,39100,39000,602
|
|
20230720,111500,9217104750,39100,39100,39100,39000,452
|
|
20230720,111400,9199443900,39050,39000,39100,39000,721
|
|
20230720,111300,9171293550,39000,39050,39100,39000,1029
|
|
20230720,111200,9131120650,39100,39100,39100,39050,564
|
|
20230720,111100,9109075500,39050,39050,39100,39050,1116
|
|
20230720,111000,9065474000,39100,39100,39100,39050,487
|
|
20230720,110900,9046436400,39050,39050,39100,39050,588
|
|
20230720,110800,9023459050,39100,39050,39100,39050,484
|
|
20230720,110700,9004538850,39050,39100,39100,39000,1789
|
|
20230720,110600,8934650650,39050,39100,39100,39050,516
|
|
20230720,110500,8914484350,39100,39100,39150,39050,571
|
|
20230720,110400,8892165850,39050,39150,39150,39050,362
|
|
20230720,110300,8878011750,39150,39050,39150,39050,6460
|
|
20230720,110200,8625499300,39050,39100,39100,39050,968
|
|
20230720,110100,8587679950,39100,39100,39100,39050,776
|
|
20230720,110000,8557354050,39050,39050,39100,39050,845
|
|
20230720,105900,8524329250,39050,39100,39100,39050,419
|
|
20230720,105800,8507946950,39050,39000,39100,39000,2332
|
|
20230720,105700,8416861000,39050,39050,39050,39000,414
|
|
20230720,105600,8400694650,39000,39000,39050,39000,975
|
|
20230720,105500,8362641450,39050,39050,39050,39000,432
|
|
20230720,105400,8345776600,39050,39000,39050,38950,4002
|
|
20230720,105300,8189873300,39000,39000,39050,38950,1922
|
|
20230720,105200,8114914800,39000,39000,39050,39000,954
|
|
20230720,105100,8077672000,39050,38950,39050,38950,484
|
|
20230720,105000,8058783900,39000,39000,39050,38950,6293
|
|
20230720,104900,7813156400,39000,39000,39000,38950,4189
|
|
20230720,104800,7649807200,39000,39000,39000,38950,547
|
|
20230720,104700,7628475050,39000,39000,39000,38950,407
|
|
20230720,104600,7612603600,38950,39000,39000,38950,978
|
|
20230720,104500,7574462650,39000,38950,39050,38950,1288
|
|
20230720,104400,7524200650,39000,39000,39050,39000,521
|
|
20230720,104300,7503866200,39000,39000,39050,38950,1452
|
|
20230720,104200,7447237650,39000,38950,39050,38950,1992
|
|
20230720,104100,7369540600,39000,39050,39050,38950,2812
|
|
20230720,104000,7259863150,39050,39000,39050,39000,576
|
|
20230720,103900,7237374500,39050,39050,39050,39000,1616
|
|
20230720,103800,7174330350,39000,39000,39050,39000,5154
|
|
20230720,103700,6973295650,39000,38950,39000,38950,1121
|
|
20230720,103600,6929604050,39000,39000,39000,38950,338
|
|
20230720,103500,6916424200,38950,38950,39000,38950,686
|
|
20230720,103400,6889685000,38950,38950,39000,38950,1631
|
|
20230720,103300,6826129500,38950,39000,39000,38950,1781
|
|
20230720,103200,6756758450,39000,39000,39000,38950,978
|
|
20230720,103100,6718642750,39000,38950,39000,38950,891
|
|
20230720,103000,6683916800,38950,38950,39000,38950,834
|
|
20230720,102900,6651400650,39000,38950,39000,38950,473
|
|
20230720,102800,6632956800,38950,39000,39000,38950,1400
|
|
20230720,102700,6578359100,38950,38950,39000,38950,938
|
|
20230720,102600,6541800900,39000,39000,39000,38950,610
|
|
20230720,102500,6518019450,38950,39000,39000,38950,513
|
|
20230720,102400,6498013500,38950,38950,39000,38900,889
|
|
20230720,102300,6463401350,38900,38900,38950,38900,513
|
|
20230720,102200,6443422800,38950,38900,38950,38900,455
|
|
20230720,102100,6425704700,38950,38950,38950,38900,914
|
|
20230720,102000,6390105200,38950,39000,39000,38900,3381
|
|
20230720,101900,6258413650,39000,39000,39000,38950,1541
|
|
20230720,101800,6198367400,39000,38950,39000,38950,937
|
|
20230720,101700,6161829900,38950,39000,39000,38950,652
|
|
20230720,101600,6136406750,39000,38950,39000,38950,744
|
|
20230720,101500,6107402950,39000,39000,39000,38950,709
|
|
20230720,101400,6079752550,39000,38950,39000,38900,1870
|
|
20230720,101300,6006915750,38900,38950,38950,38900,972
|
|
20230720,101200,5969077550,38900,38950,38950,38900,361
|
|
20230720,101100,5955017800,38950,39000,39000,38900,3459
|
|
20230720,101000,5820378100,39000,39000,39000,38950,531
|
|
20230720,100900,5799670300,38950,39000,39000,38950,936
|
|
20230720,100800,5763182550,39000,38950,39000,38950,414
|
|
20230720,100700,5747040400,39000,38900,39000,38900,853
|
|
20230720,100600,5713783700,39000,38900,39000,38900,2102
|
|
20230720,100500,5631917200,38900,38850,38950,38850,3180
|
|
20230720,100400,5508214200,38900,38950,39000,38850,3728
|
|
20230720,100300,5363017950,38950,39000,39000,38950,687
|
|
20230720,100200,5336230400,39000,39000,39000,38950,741
|
|
20230720,100100,5307350050,39000,39000,39000,38950,258
|
|
20230720,100000,5297288300,38950,39000,39000,38950,301
|
|
20230720,095900,5285551350,38950,39000,39000,38900,7401
|
|
20230720,095800,4997338350,39000,39000,39000,38950,848
|
|
20230720,095700,4964284800,39000,39000,39000,38950,3057
|
|
20230720,095600,4845193650,38950,39000,39000,38950,1225
|
|
20230720,095500,4797421450,38950,38950,39000,38950,1484
|
|
20230720,095400,4739594750,38950,39000,39000,38950,416
|
|
20230720,095300,4723373550,39000,39000,39000,38950,2016
|
|
20230720,095200,4644824000,39000,38950,39000,38950,1022
|
|
20230720,095100,4604968550,39000,38950,39000,38950,830
|
|
20230720,095000,4572618100,39000,39000,39000,38950,2883
|
|
20230720,094900,4460184500,38950,38950,39000,38900,4062
|
|
20230720,094800,4301923450,38950,38950,38950,38900,170
|
|
20230720,094700,4295302750,38900,38900,38950,38900,941
|
|
20230720,094600,4258667550,38950,38900,38950,38850,3153
|
|
20230720,094500,4136018600,38900,38900,38900,38850,912
|
|
20230720,094400,4100558350,38850,38900,38900,38850,899
|
|
20230720,094300,4065618250,38850,38850,38900,38850,683
|
|
20230720,094200,4039065500,38850,38850,38900,38850,481
|
|
20230720,094100,4020360800,38800,38850,38900,38800,708
|
|
20230720,094000,3992837850,38850,38850,38900,38800,769
|
|
20230720,093900,3962945800,38900,38850,38900,38850,1926
|
|
20230720,093800,3888092250,38900,38850,38900,38850,1043
|
|
20230720,093700,3847548350,38900,38850,38900,38850,3883
|
|
20230720,093600,3696682250,38900,38900,38900,38850,677
|
|
20230720,093500,3670353250,38900,38900,38900,38850,946
|
|
20230720,093400,3633581950,38900,38900,38900,38850,911
|
|
20230720,093300,3598158350,38850,38900,38900,38850,1623
|
|
20230720,093200,3535082950,38850,38900,38900,38850,543
|
|
20230720,093100,3513964200,38900,38800,38900,38800,2052
|
|
20230720,093000,3434248500,38850,38750,38850,38750,840
|
|
20230720,092900,3401627600,38800,38750,38850,38700,3023
|
|
20230720,092800,3284386250,38750,38700,38750,38700,1316
|
|
20230720,092700,3233398500,38700,38700,38750,38700,604
|
|
20230720,092600,3210002700,38750,38750,38750,38700,608
|
|
20230720,092500,3186459650,38700,38750,38800,38700,2122
|
|
20230720,092400,3104217150,38750,38750,38800,38750,1111
|
|
20230720,092300,3061136800,38800,38750,38800,38750,1381
|
|
20230720,092200,3007596850,38750,38850,38850,38750,2632
|
|
20230720,092100,2905448650,38800,38850,38850,38800,1135
|
|
20230720,092000,2861385450,38850,38800,38850,38800,1151
|
|
20230720,091900,2816697750,38850,38750,38850,38750,4146
|
|
20230720,091800,2655845000,38800,38800,38800,38750,725
|
|
20230720,091700,2627718150,38800,38800,38850,38750,1638
|
|
20230720,091600,2564152050,38800,38800,38850,38800,773
|
|
20230720,091500,2534148900,38800,38800,38800,38750,2589
|
|
20230720,091400,2433720400,38800,38800,38800,38750,1845
|
|
20230720,091300,2362135300,38800,38800,38850,38750,1340
|
|
20230720,091200,2310150500,38750,38800,38800,38750,816
|
|
20230720,091100,2278493400,38750,38800,38850,38700,4458
|
|
20230720,091000,2105705400,38800,38850,38900,38750,3652
|
|
20230720,090900,1963913300,38850,38750,38900,38750,3351
|
|
20230720,090800,1833891100,38750,38700,38750,38700,2003
|
|
20230720,090700,1756322050,38700,38750,38750,38650,3963
|
|
20230720,090600,1602988000,38750,38850,38900,38700,3121
|
|
20230720,090500,1481911650,38800,38800,38850,38750,5108
|
|
20230720,090400,1283884800,38800,38900,38950,38800,3019
|
|
20230720,090300,1166550500,39000,38950,39000,38900,7011
|
|
20230720,090200,893542500,38900,38900,38950,38850,2703
|
|
20230720,090100,788380650,38900,38950,38950,38900,6566
|
|
20230720,090000,532930750,38950,38700,39000,38650,13583
|