672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,200900,1635458800,39100,39100,39100,39100,702
|
|
20230720,200800,1635458800,39100,39100,39100,39100,0
|
|
20230720,200700,1635458800,39100,39100,39100,39100,0
|
|
20230720,200600,1635458800,39100,39100,39100,39100,0
|
|
20230720,200500,1635458800,39100,39100,39100,39100,0
|
|
20230720,200400,1635458800,39100,39100,39100,39100,0
|
|
20230720,200300,1635458800,39100,39100,39100,39100,0
|
|
20230720,200200,1635458800,39100,39100,39100,39100,0
|
|
20230720,200100,1635458800,39100,39100,39100,39100,0
|
|
20230720,200000,1635458800,39100,39100,39100,39100,0
|
|
20230720,195900,1635458800,39100,39100,39100,39100,0
|
|
20230720,195800,1635458800,39100,39100,39100,39100,0
|
|
20230720,195700,1635458800,39100,39100,39100,39100,0
|
|
20230720,195600,1635458800,39100,39100,39100,39100,0
|
|
20230720,195500,1635458800,39100,39100,39100,39100,0
|
|
20230720,195400,1635458800,39100,39100,39100,39100,0
|
|
20230720,195300,1635458800,39100,39100,39100,39100,0
|
|
20230720,195200,1635458800,39100,39100,39100,39100,0
|
|
20230720,195100,1635458800,39100,39100,39100,39100,0
|
|
20230720,195000,1635458800,39100,39100,39100,39100,0
|
|
20230720,194900,1635458800,39100,39100,39100,39100,0
|
|
20230720,194800,1635458800,39100,39100,39100,39100,0
|
|
20230720,194700,1635458800,39100,39100,39100,39100,0
|
|
20230720,194600,1635458800,39100,39100,39100,39100,0
|
|
20230720,194500,1635458800,39100,39100,39100,39100,0
|
|
20230720,194400,1635458800,39100,39100,39100,39100,0
|
|
20230720,194300,1635458800,39100,39100,39100,39100,0
|
|
20230720,194200,1635458800,39100,39100,39100,39100,0
|
|
20230720,194100,1635458800,39100,39100,39100,39100,0
|
|
20230720,194000,1635458800,39100,39100,39100,39100,0
|
|
20230720,193900,1635458800,39100,39100,39100,39100,702
|
|
20230720,193800,1635458800,39100,39100,39100,39100,0
|
|
20230720,193700,1635458800,39100,39100,39100,39100,0
|
|
20230720,193600,1635458800,39100,39100,39100,39100,0
|
|
20230720,193500,1635458800,39100,39100,39100,39100,0
|
|
20230720,193400,1635458800,39100,39100,39100,39100,0
|
|
20230720,193300,1635458800,39100,39100,39100,39100,0
|
|
20230720,193200,1635458800,39100,39100,39100,39100,0
|
|
20230720,193100,1635458800,39100,39100,39100,39100,0
|
|
20230720,193000,1635458800,39100,39100,39100,39100,0
|
|
20230720,192900,1635458800,39100,39100,39100,39100,0
|
|
20230720,192800,1635458800,39100,39100,39100,39100,0
|
|
20230720,192700,1635458800,39100,39100,39100,39100,0
|
|
20230720,192600,1635458800,39100,39100,39100,39100,0
|
|
20230720,192500,1635458800,39100,39100,39100,39100,0
|
|
20230720,192400,1635458800,39100,39100,39100,39100,0
|
|
20230720,192300,1635458800,39100,39100,39100,39100,0
|
|
20230720,192200,1635458800,39100,39100,39100,39100,0
|
|
20230720,192100,1635458800,39100,39100,39100,39100,0
|
|
20230720,192000,1635458800,39100,39100,39100,39100,0
|
|
20230720,191900,1635458800,39100,39100,39100,39100,0
|
|
20230720,191800,1635458800,39100,39100,39100,39100,0
|
|
20230720,191700,1635458800,39100,39100,39100,39100,0
|
|
20230720,191600,1635458800,39100,39100,39100,39100,0
|
|
20230720,191500,1635458800,39100,39100,39100,39100,0
|
|
20230720,191400,1635458800,39100,39100,39100,39100,0
|
|
20230720,191300,1635458800,39100,39100,39100,39100,0
|
|
20230720,191200,1635458800,39100,39100,39100,39100,0
|
|
20230720,191100,1635458800,39100,39100,39100,39100,0
|
|
20230720,191000,1635458800,39100,39100,39100,39100,0
|
|
20230720,190900,1635458800,39100,39100,39100,39100,702
|
|
20230720,190800,1635458800,39100,39100,39100,39100,0
|
|
20230720,190700,1635458800,39100,39100,39100,39100,0
|
|
20230720,190600,1635458800,39100,39100,39100,39100,0
|
|
20230720,190500,1635458800,39100,39100,39100,39100,0
|
|
20230720,190400,1635458800,39100,39100,39100,39100,0
|
|
20230720,190300,1635458800,39100,39100,39100,39100,0
|
|
20230720,190200,1635458800,39100,39100,39100,39100,0
|
|
20230720,190100,1635458800,39100,39100,39100,39100,0
|
|
20230720,190000,1635458800,39100,39100,39100,39100,0
|
|
20230720,185900,1635458800,39100,39100,39100,39100,0
|
|
20230720,185800,1635458800,39100,39100,39100,39100,0
|
|
20230720,185700,1635458800,39100,39100,39100,39100,0
|
|
20230720,185600,1635458800,39100,39100,39100,39100,0
|
|
20230720,185500,1635458800,39100,39100,39100,39100,0
|
|
20230720,185400,1635458800,39100,39100,39100,39100,0
|
|
20230720,185300,1635458800,39100,39100,39100,39100,0
|
|
20230720,185200,1635458800,39100,39100,39100,39100,0
|
|
20230720,185100,1635458800,39100,39100,39100,39100,0
|
|
20230720,185000,1635458800,39100,39100,39100,39100,0
|
|
20230720,184900,1635458800,39100,39100,39100,39100,0
|
|
20230720,184800,1635458800,39100,39100,39100,39100,0
|
|
20230720,184700,1635458800,39100,39100,39100,39100,0
|
|
20230720,184600,1635458800,39100,39100,39100,39100,0
|
|
20230720,184500,1635458800,39100,39100,39100,39100,0
|
|
20230720,184400,1635458800,39100,39100,39100,39100,0
|
|
20230720,184300,1635458800,39100,39100,39100,39100,0
|
|
20230720,184200,1635458800,39100,39100,39100,39100,0
|
|
20230720,184100,1635458800,39100,39100,39100,39100,0
|
|
20230720,184000,1635458800,39100,39100,39100,39100,0
|
|
20230720,183900,1635458800,39100,39100,39100,39100,702
|
|
20230720,183800,1635458800,39100,39100,39100,39100,0
|
|
20230720,183700,1635458800,39100,39100,39100,39100,0
|
|
20230720,183600,1635458800,39100,39100,39100,39100,0
|
|
20230720,183500,1635458800,39100,39100,39100,39100,0
|
|
20230720,183400,1635458800,39100,39100,39100,39100,0
|
|
20230720,183300,1635458800,39100,39100,39100,39100,0
|
|
20230720,183200,1635458800,39100,39100,39100,39100,0
|
|
20230720,183100,1635458800,39100,39100,39100,39100,0
|
|
20230720,183000,1635458800,39100,39100,39100,39100,0
|
|
20230720,182900,1635458800,39100,39100,39100,39100,0
|
|
20230720,182800,1635458800,39100,39100,39100,39100,0
|
|
20230720,182700,1635458800,39100,39100,39100,39100,0
|
|
20230720,182600,1635458800,39100,39100,39100,39100,0
|
|
20230720,182500,1635458800,39100,39100,39100,39100,0
|
|
20230720,182400,1635458800,39100,39100,39100,39100,0
|
|
20230720,182300,1635458800,39100,39100,39100,39100,0
|
|
20230720,182200,1635458800,39100,39100,39100,39100,0
|
|
20230720,182100,1635458800,39100,39100,39100,39100,0
|
|
20230720,182000,1635458800,39100,39100,39100,39100,0
|
|
20230720,181900,1635458800,39100,39100,39100,39100,0
|
|
20230720,181800,1635458800,39100,39100,39100,39100,0
|
|
20230720,181700,1635458800,39100,39100,39100,39100,0
|
|
20230720,181600,1635458800,39100,39100,39100,39100,0
|
|
20230720,181500,1635458800,39100,39100,39100,39100,0
|
|
20230720,181400,1635458800,39100,39100,39100,39100,0
|
|
20230720,181300,1635458800,39100,39100,39100,39100,0
|
|
20230720,181200,1635458800,39100,39100,39100,39100,0
|
|
20230720,181100,1635458800,39100,39100,39100,39100,0
|
|
20230720,181000,1635458800,39100,39100,39100,39100,0
|
|
20230720,180900,1635458800,39100,39100,39100,39100,702
|
|
20230720,180800,1635458800,39100,39100,39100,39100,0
|
|
20230720,180700,1635458800,39100,39100,39100,39100,0
|
|
20230720,180600,1635458800,39100,39100,39100,39100,0
|
|
20230720,180500,1635458800,39100,39100,39100,39100,0
|
|
20230720,180400,1635458800,39100,39100,39100,39100,0
|
|
20230720,180300,1635458800,39100,39100,39100,39100,0
|
|
20230720,180200,1635458800,39100,39100,39100,39100,0
|
|
20230720,180100,1635458800,39100,39100,39100,39100,0
|
|
20230720,180000,1635458800,39100,39100,39100,39100,0
|
|
20230720,175900,1635458800,39100,39100,39100,39100,0
|
|
20230720,175800,1635458800,39100,39100,39100,39100,0
|
|
20230720,175700,1635458800,39100,39100,39100,39100,0
|
|
20230720,175600,1635458800,39100,39100,39100,39100,0
|
|
20230720,175500,1635458800,39100,39100,39100,39100,0
|
|
20230720,175400,1635458800,39100,39100,39100,39100,0
|
|
20230720,175300,1635458800,39100,39100,39100,39100,0
|
|
20230720,175200,1635458800,39100,39100,39100,39100,0
|
|
20230720,175100,1635458800,39100,39100,39100,39100,0
|
|
20230720,175000,1635458800,39100,39100,39100,39100,0
|
|
20230720,174900,1635458800,39100,39100,39100,39100,0
|
|
20230720,174800,1635458800,39100,39100,39100,39100,0
|
|
20230720,174700,1635458800,39100,39100,39100,39100,0
|
|
20230720,174600,1635458800,39100,39100,39100,39100,0
|
|
20230720,174500,1635458800,39100,39100,39100,39100,0
|
|
20230720,174400,1635458800,39100,39100,39100,39100,0
|
|
20230720,174300,1635458800,39100,39100,39100,39100,0
|
|
20230720,174200,1635458800,39100,39100,39100,39100,0
|
|
20230720,174100,1635458800,39100,39100,39100,39100,0
|
|
20230720,174000,1635458800,39100,39100,39100,39100,0
|
|
20230720,173900,1635458800,39100,39100,39100,39100,702
|
|
20230720,173800,1635458800,39100,39100,39100,39100,0
|
|
20230720,173700,1635458800,39100,39100,39100,39100,0
|
|
20230720,173600,1635458800,39100,39100,39100,39100,0
|
|
20230720,173500,1635458800,39100,39100,39100,39100,0
|
|
20230720,173400,1635458800,39100,39100,39100,39100,0
|
|
20230720,173300,1635458800,39100,39100,39100,39100,0
|
|
20230720,173200,1635458800,39100,39100,39100,39100,0
|
|
20230720,173100,1635458800,39100,39100,39100,39100,0
|
|
20230720,173000,1635458800,39100,39100,39100,39100,0
|
|
20230720,172900,1635458800,39100,39100,39100,39100,0
|
|
20230720,172800,1635458800,39100,39100,39100,39100,0
|
|
20230720,172700,1635458800,39100,39100,39100,39100,0
|
|
20230720,172600,1635458800,39100,39100,39100,39100,0
|
|
20230720,172500,1635458800,39100,39100,39100,39100,0
|
|
20230720,172400,1635458800,39100,39100,39100,39100,0
|
|
20230720,172300,1635458800,39100,39100,39100,39100,0
|
|
20230720,172200,1635458800,39100,39100,39100,39100,0
|
|
20230720,172100,1635458800,39100,39100,39100,39100,0
|
|
20230720,172000,1635458800,39100,39100,39100,39100,0
|
|
20230720,171900,1635458800,39100,39100,39100,39100,0
|
|
20230720,171800,1635458800,39100,39100,39100,39100,0
|
|
20230720,171700,1635458800,39100,39100,39100,39100,0
|
|
20230720,171600,1635458800,39100,39100,39100,39100,0
|
|
20230720,171500,1635458800,39100,39100,39100,39100,0
|
|
20230720,171400,1635458800,39100,39100,39100,39100,0
|
|
20230720,171300,1635458800,39100,39100,39100,39100,0
|
|
20230720,171200,1635458800,39100,39100,39100,39100,0
|
|
20230720,171100,1635458800,39100,39100,39100,39100,0
|
|
20230720,171000,1635458800,39100,39100,39100,39100,0
|
|
20230720,170900,1635458800,39100,39100,39100,39100,702
|
|
20230720,170800,1635458800,39100,39100,39100,39100,0
|
|
20230720,170700,1635458800,39100,39100,39100,39100,0
|
|
20230720,170600,1635458800,39100,39100,39100,39100,0
|
|
20230720,170500,1635458800,39100,39100,39100,39100,0
|
|
20230720,170400,1635458800,39100,39100,39100,39100,0
|
|
20230720,170300,1635458800,39100,39100,39100,39100,0
|
|
20230720,170200,1635458800,39100,39100,39100,39100,0
|
|
20230720,170100,1635458800,39100,39100,39100,39100,0
|
|
20230720,170000,1635458800,39100,39100,39100,39100,0
|
|
20230720,165900,1635458800,39100,39100,39100,39100,0
|
|
20230720,165800,1635458800,39100,39100,39100,39100,0
|
|
20230720,165700,1635458800,39100,39100,39100,39100,0
|
|
20230720,165600,1635458800,39100,39100,39100,39100,0
|
|
20230720,165500,1635458800,39100,39100,39100,39100,0
|
|
20230720,165400,1635458800,39100,39100,39100,39100,0
|
|
20230720,165300,1635458800,39100,39100,39100,39100,0
|
|
20230720,165200,1635458800,39100,39100,39100,39100,0
|
|
20230720,165100,1635458800,39100,39100,39100,39100,0
|
|
20230720,165000,1635458800,39100,39100,39100,39100,0
|
|
20230720,164900,1635458800,39100,39100,39100,39100,0
|
|
20230720,164800,1635458800,39100,39100,39100,39100,0
|
|
20230720,164700,1635458800,39100,39100,39100,39100,0
|
|
20230720,164600,1635458800,39100,39100,39100,39100,0
|
|
20230720,164500,1635458800,39100,39100,39100,39100,0
|
|
20230720,164400,1635458800,39100,39100,39100,39100,0
|
|
20230720,164300,1635458800,39100,39100,39100,39100,0
|
|
20230720,164200,1635458800,39100,39100,39100,39100,0
|
|
20230720,164100,1635458800,39100,39100,39100,39100,0
|
|
20230720,164000,1635458800,39100,39100,39100,39100,0
|
|
20230720,163900,1635458800,39100,39100,39100,39100,702
|
|
20230720,163800,1635458800,39100,39100,39100,39100,0
|
|
20230720,163700,1635458800,39100,39100,39100,39100,0
|
|
20230720,163600,1635458800,39100,39100,39100,39100,0
|
|
20230720,163500,1635458800,39100,39100,39100,39100,0
|
|
20230720,163400,1635458800,39100,39100,39100,39100,0
|
|
20230720,163300,1635458800,39100,39100,39100,39100,0
|
|
20230720,163200,1635458800,39100,39100,39100,39100,0
|
|
20230720,163100,1635458800,39100,39100,39100,39100,0
|
|
20230720,163000,1635458800,39100,39100,39100,39100,0
|
|
20230720,162900,1635458800,39100,39100,39100,39100,0
|
|
20230720,162800,1635458800,39100,39100,39100,39100,0
|
|
20230720,162700,1635458800,39100,39100,39100,39100,0
|
|
20230720,162600,1635458800,39100,39100,39100,39100,0
|
|
20230720,162500,1635458800,39100,39100,39100,39100,0
|
|
20230720,162400,1635458800,39100,39100,39100,39100,0
|
|
20230720,162300,1635458800,39100,39100,39100,39100,0
|
|
20230720,162200,1635458800,39100,39100,39100,39100,0
|
|
20230720,162100,1635458800,39100,39100,39100,39100,0
|
|
20230720,162000,1635458800,39100,39100,39100,39100,0
|
|
20230720,161900,1635458800,39100,39100,39100,39100,0
|
|
20230720,161800,1635458800,39100,39100,39100,39100,0
|
|
20230720,161700,1635458800,39100,39100,39100,39100,0
|
|
20230720,161600,1635458800,39100,39100,39100,39100,0
|
|
20230720,161500,1635458800,39100,39100,39100,39100,0
|
|
20230720,161400,1635458800,39100,39100,39100,39100,0
|
|
20230720,161300,1635458800,39100,39100,39100,39100,0
|
|
20230720,161200,1635458800,39100,39100,39100,39100,0
|
|
20230720,161100,1635458800,39100,39100,39100,39100,0
|
|
20230720,161000,1635458800,39100,39100,39100,39100,0
|
|
20230720,160900,1635458800,39100,39100,39100,39100,702
|
|
20230720,160800,1635458800,39100,39100,39100,39100,0
|
|
20230720,160700,1635458800,39100,39100,39100,39100,0
|
|
20230720,160600,1635458800,39100,39100,39100,39100,0
|
|
20230720,160500,1635458800,39100,39100,39100,39100,0
|
|
20230720,160400,1635458800,39100,39100,39100,39100,0
|
|
20230720,160300,1635458800,39100,39100,39100,39100,0
|
|
20230720,160200,1635458800,39100,39100,39100,39100,0
|
|
20230720,160100,1635458800,39100,39100,39100,39100,0
|
|
20230720,160000,1635458800,39100,39100,39100,39100,0
|
|
20230720,155900,1635458800,39100,39100,39100,39100,0
|
|
20230720,155800,1635458800,39100,39100,39100,39100,0
|
|
20230720,155700,1635458800,39100,39100,39100,39100,0
|
|
20230720,155600,1635458800,39100,39100,39100,39100,0
|
|
20230720,155500,1635458800,39100,39100,39100,39100,0
|
|
20230720,155400,1635458800,39100,39100,39100,39100,0
|
|
20230720,155300,1635458800,39100,39100,39100,39100,0
|
|
20230720,155200,1635458800,39100,39100,39100,39100,0
|
|
20230720,155100,1635458800,39100,39100,39100,39100,0
|
|
20230720,155000,1635458800,39100,39100,39100,39100,0
|
|
20230720,154900,1635458800,39100,39100,39100,39100,0
|
|
20230720,154800,1635458800,39100,39100,39100,39100,0
|
|
20230720,154700,1635458800,39100,39100,39100,39100,0
|
|
20230720,154600,1635458800,39100,39100,39100,39100,0
|
|
20230720,154500,1635458800,39100,39100,39100,39100,0
|
|
20230720,154400,1635458800,39100,39100,39100,39100,0
|
|
20230720,154300,1635458800,39100,39100,39100,39100,0
|
|
20230720,154200,1635458800,39100,39100,39100,39100,0
|
|
20230720,154100,1635458800,39100,39100,39100,39100,0
|
|
20230720,154000,1635458800,39100,39100,39100,39100,0
|
|
20230720,153900,1635458800,39100,39100,39100,39100,702
|
|
20230720,153800,1635458800,39100,39100,39100,39100,0
|
|
20230720,153700,1635458800,39100,39100,39100,39100,0
|
|
20230720,153600,1635458800,39100,39100,39100,39100,0
|
|
20230720,153500,1635458800,39100,39100,39100,39100,0
|
|
20230720,153400,1635458800,39100,39100,39100,39100,0
|
|
20230720,153300,1635458800,39100,39100,39100,39100,0
|
|
20230720,153200,1635458800,39100,39100,39100,39100,0
|
|
20230720,153100,1635458800,39100,39100,39100,39100,0
|
|
20230720,153000,1635458800,39100,39100,39100,39100,702
|
|
20230720,152900,1608010600,39150,39150,39150,39150,0
|
|
20230720,152800,1608010600,39150,39150,39150,39150,0
|
|
20230720,152700,1608010600,39150,39150,39150,39150,0
|
|
20230720,152600,1608010600,39150,39150,39150,39150,0
|
|
20230720,152500,1608010600,39150,39150,39150,39150,0
|
|
20230720,152400,1608010600,39150,39150,39150,39150,0
|
|
20230720,152300,1608010600,39150,39150,39150,39150,0
|
|
20230720,152200,1608010600,39150,39150,39150,39150,0
|
|
20230720,152100,1608010600,39150,39150,39150,39150,0
|
|
20230720,152000,1608010600,39150,39150,39150,39150,0
|
|
20230720,151900,1608010600,39150,39200,39200,39150,55
|
|
20230720,151800,1605855900,39200,39200,39250,39200,93
|
|
20230720,151700,1602210000,39200,39200,39200,39200,6
|
|
20230720,151600,1601974800,39250,39200,39250,39200,111
|
|
20230720,151500,1597620500,39250,39150,39250,39150,312
|
|
20230720,151400,1585399950,39200,39200,39200,39200,0
|
|
20230720,151300,1585399950,39200,39150,39200,39150,9
|
|
20230720,151200,1585047250,39150,39200,39200,39150,358
|
|
20230720,151100,1571013900,39250,39250,39250,39200,36
|
|
20230720,151000,1569601400,39250,39200,39250,39200,8
|
|
20230720,150900,1569287550,39200,39200,39200,39200,0
|
|
20230720,150800,1569287550,39200,39200,39200,39200,16
|
|
20230720,150700,1568660350,39250,39200,39250,39200,25
|
|
20230720,150600,1567679600,39150,39150,39150,39150,10
|
|
20230720,150500,1567288100,39300,39200,39300,39200,17
|
|
20230720,150400,1566621100,39200,39150,39200,39150,13
|
|
20230720,150300,1566112000,39150,39150,39150,39150,0
|
|
20230720,150200,1566112000,39150,39200,39350,39150,55
|
|
20230720,150100,1563955950,39200,39350,39350,39200,28
|
|
20230720,150000,1562855800,39400,39350,39400,39200,127
|
|
20230720,145900,1557859600,39350,39150,39350,39150,36
|
|
20230720,145800,1556445900,39200,39150,39200,39150,30
|
|
20230720,145700,1555270400,39350,39300,39350,39150,290
|
|
20230720,145600,1543906850,39200,39200,39200,39200,10
|
|
20230720,145500,1543514850,39350,39200,39350,39200,15
|
|
20230720,145400,1542926100,39350,39250,39350,39200,17
|
|
20230720,145300,1542259050,39200,39200,39250,39200,25
|
|
20230720,145200,1541278500,39250,39250,39250,39250,80
|
|
20230720,145100,1538138500,39250,39250,39250,39250,550
|
|
20230720,145000,1516551000,39250,39250,39250,39250,10
|
|
20230720,144900,1516158500,39250,39400,39400,39250,15
|
|
20230720,144800,1515569300,39250,39250,39250,39250,10
|
|
20230720,144700,1515176800,39250,39400,39400,39250,12
|
|
20230720,144600,1514705500,39350,39250,39350,39250,55
|
|
20230720,144500,1512546450,39250,39250,39250,39250,103
|
|
20230720,144400,1508503700,39400,39250,39400,39250,62
|
|
20230720,144300,1506069500,39250,39300,39300,39250,30
|
|
20230720,144200,1504891900,39300,39300,39300,39300,60
|
|
20230720,144100,1502533900,39300,39300,39300,39300,10
|
|
20230720,144000,1502140900,39300,39300,39300,39300,10
|
|
20230720,143900,1501747900,39400,39400,39400,39400,6
|
|
20230720,143800,1501511500,39300,39300,39400,39300,26
|
|
20230720,143700,1500488700,39300,39300,39300,39300,47
|
|
20230720,143600,1498641600,39300,39450,39450,39250,11
|
|
20230720,143500,1498208900,39250,39250,39250,39250,10
|
|
20230720,143400,1497816400,39400,39350,39400,39350,38
|
|
20230720,143300,1496319700,39300,39300,39300,39300,15
|
|
20230720,143200,1495730200,39250,39250,39250,39250,15
|
|
20230720,143100,1495141450,39250,39250,39250,39250,473
|
|
20230720,143000,1476576200,39250,39250,39250,39250,10
|
|
20230720,142900,1476183700,39300,39250,39300,39250,23
|
|
20230720,142800,1475280450,39300,39300,39300,39300,13
|
|
20230720,142700,1474769550,39300,39350,39350,39300,90
|
|
20230720,142600,1471232100,39300,39300,39300,39300,127
|
|
20230720,142500,1466241000,39350,39350,39350,39350,34
|
|
20230720,142400,1464903100,39350,39350,39350,39350,10
|
|
20230720,142300,1464509600,39300,39300,39300,39300,10
|
|
20230720,142200,1464116600,39450,39300,39450,39300,16
|
|
20230720,142100,1463487150,39300,39300,39300,39300,3
|
|
20230720,142000,1463369250,39300,39300,39300,39300,13
|
|
20230720,141900,1462858350,39250,39250,39250,39250,10
|
|
20230720,141800,1462465850,39350,39250,39350,39250,21
|
|
20230720,141700,1461640950,39250,39250,39250,39250,15
|
|
20230720,141600,1461052200,39250,39250,39250,39250,59
|
|
20230720,141500,1458736450,39250,39250,39250,39250,2
|
|
20230720,141400,1458657950,39300,39300,39300,39300,10
|
|
20230720,141300,1458264950,39250,39250,39250,39250,10
|
|
20230720,141200,1457872450,39250,39350,39400,39250,27
|
|
20230720,141100,1456811600,39300,39300,39300,39300,10
|
|
20230720,141000,1456418600,39300,39250,39300,39250,13
|
|
20230720,140900,1455908200,39400,39300,39400,39300,15
|
|
20230720,140800,1455317850,39250,39250,39250,39250,10
|
|
20230720,140700,1454925350,39250,39300,39300,39250,277
|
|
20230720,140600,1444052600,39300,39350,39350,39300,4
|
|
20230720,140500,1443895350,39350,39400,39400,39350,6
|
|
20230720,140400,1443659200,39400,39300,39500,39250,694
|
|
20230720,140300,1416411400,39400,39300,39400,39250,35
|
|
20230720,140200,1415034400,39300,39300,39300,39250,306
|
|
20230720,140100,1403022850,39300,39300,39300,39300,10
|
|
20230720,140000,1402629850,39300,39300,39300,39300,70
|
|
20230720,135900,1399878850,39250,39300,39300,39250,73
|
|
20230720,135800,1397012950,39250,39250,39250,39250,10
|
|
20230720,135700,1396620450,39250,39300,39300,39250,259
|
|
20230720,135600,1386453100,39300,39300,39300,39300,10
|
|
20230720,135500,1386060100,39250,39350,39350,39250,345
|
|
20230720,135400,1372499450,39350,39500,39700,39350,30
|
|
20230720,135300,1371313800,39500,39300,39500,39300,29
|
|
20230720,135200,1370172800,39300,39300,39350,39300,14
|
|
20230720,135100,1369622550,39300,39300,39300,39300,0
|
|
20230720,135000,1369622550,39300,39300,39300,39300,10
|
|
20230720,134900,1369229550,39350,39300,39350,39300,20
|
|
20230720,134800,1368443050,39300,39350,39350,39300,112
|
|
20230720,134700,1364041050,39350,39300,39350,39300,367
|
|
20230720,134600,1349617800,39350,39350,39350,39350,113
|
|
20230720,134500,1345171250,39400,39400,39400,39400,230
|
|
20230720,134400,1336109250,39450,39450,39450,39450,61
|
|
20230720,134300,1333702800,39450,39450,39450,39450,40
|
|
20230720,134200,1332124800,39450,39450,39450,39450,6
|
|
20230720,134100,1331888100,39450,39500,39500,39450,40
|
|
20230720,134000,1330310050,39500,39450,39500,39450,12
|
|
20230720,133900,1329836550,39450,39450,39450,39450,15
|
|
20230720,133800,1329244800,39400,39450,39450,39400,40
|
|
20230720,133700,1327666900,39450,39500,39500,39450,41
|
|
20230720,133600,1326047900,39500,39450,39950,39450,85
|
|
20230720,133500,1322681850,39450,39450,39450,39450,110
|
|
20230720,133400,1318342350,39450,39450,39500,39450,34
|
|
20230720,133300,1317000800,39450,39450,39450,39450,5
|
|
20230720,133200,1316803550,39450,39450,39450,39450,13
|
|
20230720,133100,1316290700,39400,39400,39400,39400,13
|
|
20230720,133000,1315778500,39400,39450,39450,39400,15
|
|
20230720,132900,1315187250,39450,39400,39450,39400,17
|
|
20230720,132800,1314517200,39450,39400,39450,39400,11
|
|
20230720,132700,1314083750,39400,39350,39400,39350,4
|
|
20230720,132600,1313926300,39350,39350,39350,39350,13
|
|
20230720,132500,1313414750,39350,39350,39350,39350,12
|
|
20230720,132400,1312942550,39400,39350,39400,39350,11
|
|
20230720,132300,1312509650,39400,39350,39400,39350,21
|
|
20230720,132200,1311682800,39350,39350,39350,39350,146
|
|
20230720,132100,1305937700,39400,39400,39400,39400,1
|
|
20230720,132000,1305898300,39350,39350,39350,39350,10
|
|
20230720,131900,1305504800,39350,39400,39400,39350,13
|
|
20230720,131800,1304993100,39400,39350,39550,39350,18
|
|
20230720,131700,1304283700,39350,39350,39350,39350,12
|
|
20230720,131600,1303811500,39350,39300,39400,39300,19
|
|
20230720,131500,1303064050,39300,39300,39300,39300,0
|
|
20230720,131400,1303064050,39300,39350,39350,39300,12
|
|
20230720,131300,1302592350,39400,39400,39400,39400,1
|
|
20230720,131200,1302552950,39550,39300,39550,39300,54
|
|
20230720,131100,1300422300,39300,39300,39300,39300,62
|
|
20230720,131000,1297985700,39450,39300,39450,39300,12
|
|
20230720,130900,1297513800,39300,39600,39600,39300,243
|
|
20230720,130800,1287942000,39600,39550,39600,39550,11
|
|
20230720,130700,1287506900,39550,39550,39550,39550,2
|
|
20230720,130600,1287427800,39550,39550,39550,39550,11
|
|
20230720,130500,1286992750,39600,39650,39650,39600,3
|
|
20230720,130400,1286873850,39600,39650,39650,39600,16
|
|
20230720,130300,1286240100,39700,39700,39700,39700,0
|
|
20230720,130200,1286240100,39700,39650,39700,39650,6
|
|
20230720,130100,1286002050,39700,39700,39700,39700,2
|
|
20230720,130000,1285922650,39700,39600,39700,39600,6
|
|
20230720,125900,1285684800,39600,39600,39600,39600,4
|
|
20230720,125800,1285526400,39550,39550,39550,39550,3
|
|
20230720,125700,1285407750,39600,39600,39600,39600,20
|
|
20230720,125600,1284615750,39600,39600,39600,39600,0
|
|
20230720,125500,1284615750,39600,39600,39600,39600,10
|
|
20230720,125400,1284219750,39650,39600,39650,39600,11
|
|
20230720,125300,1283784100,39500,39550,39550,39500,12
|
|
20230720,125200,1283309900,39550,39550,39550,39550,2
|
|
20230720,125100,1283230800,39550,39550,39550,39550,3
|
|
20230720,125000,1283112150,39550,39550,39550,39550,0
|
|
20230720,124900,1283112150,39550,39550,39550,39550,4
|
|
20230720,124800,1282953950,39550,39550,39550,39550,3
|
|
20230720,124700,1282835300,39500,39550,39550,39500,50
|
|
20230720,124600,1280860000,39500,39500,39500,39500,26
|
|
20230720,124500,1279833000,39600,39600,39600,39500,140
|
|
20230720,124400,1274298400,39600,39600,39600,39600,0
|
|
20230720,124300,1274298400,39600,39600,39600,39600,4
|
|
20230720,124200,1274140000,39700,39650,39700,39650,46
|
|
20230720,124100,1272315950,39650,39700,39700,39650,149
|
|
20230720,124000,1266406000,39700,39750,39750,39700,6
|
|
20230720,123900,1266167750,39750,39800,39800,39750,8
|
|
20230720,123800,1265849700,39750,39800,39800,39750,4
|
|
20230720,123700,1265690600,39750,39750,39750,39750,0
|
|
20230720,123600,1265690600,39750,39700,39750,39700,28
|
|
20230720,123500,1264578900,39750,39750,39750,39750,7
|
|
20230720,123400,1264300650,39750,39750,39750,39750,0
|
|
20230720,123300,1264300650,39750,39750,39750,39750,3
|
|
20230720,123200,1264181400,39750,39750,39750,39750,0
|
|
20230720,123100,1264181400,39750,39750,39750,39750,2
|
|
20230720,123000,1264101900,39800,39800,39800,39800,2
|
|
20230720,122900,1264022300,39800,39750,39800,39700,114
|
|
20230720,122800,1259490500,39850,39850,39850,39850,18
|
|
20230720,122700,1258773200,39850,39850,39850,39850,2
|
|
20230720,122600,1258693500,40000,40000,40000,40000,0
|
|
20230720,122500,1258693500,40000,40000,40000,40000,0
|
|
20230720,122400,1258693500,40000,40000,40000,40000,0
|
|
20230720,122300,1258693500,40000,40000,40000,40000,1
|
|
20230720,122200,1258653500,39800,39800,39950,39800,6
|
|
20230720,122100,1258414550,39800,39850,39850,39800,18
|
|
20230720,122000,1257697750,39850,39900,39900,39850,48
|
|
20230720,121900,1255783900,39900,39900,39900,39900,2
|
|
20230720,121800,1255704100,39950,39950,39950,39950,2
|
|
20230720,121700,1255624200,40000,39950,40000,39950,4
|
|
20230720,121600,1255464300,40000,40000,40000,40000,0
|
|
20230720,121500,1255464300,40000,39900,40000,39900,3
|
|
20230720,121400,1255344500,39900,39950,39950,39900,6
|
|
20230720,121300,1255105000,39850,39900,39900,39850,8
|
|
20230720,121200,1254786150,39950,39950,39950,39950,1
|
|
20230720,121100,1254746200,39900,39900,39900,39850,6
|
|
20230720,121000,1254506950,39950,39900,39950,39900,6
|
|
20230720,120900,1254267450,39900,39950,39950,39900,18
|
|
20230720,120800,1253548450,40000,40000,40000,39950,82
|
|
20230720,120700,1250271850,39950,39850,40000,39850,39
|
|
20230720,120600,1248717100,39850,39850,39850,39850,9
|
|
20230720,120500,1248358450,39850,39800,39850,39800,5
|
|
20230720,120400,1248159400,39750,39750,39800,39750,6
|
|
20230720,120300,1247920850,39750,39750,39750,39750,0
|
|
20230720,120200,1247920850,39750,39750,39750,39750,10
|
|
20230720,120100,1247523350,39650,39850,39950,39650,132
|
|
20230720,120000,1242257150,39650,39750,39800,39650,7
|
|
20230720,115900,1241979000,39650,39650,39650,39650,1
|
|
20230720,115800,1241939350,39700,39700,39700,39700,0
|
|
20230720,115700,1241939350,39700,39600,39700,39600,7
|
|
20230720,115600,1241661750,39600,39600,39600,39600,3
|
|
20230720,115500,1241542950,39600,39600,39600,39600,0
|
|
20230720,115400,1241542950,39600,39600,39600,39600,2
|
|
20230720,115300,1241463750,39600,39600,39600,39600,3
|
|
20230720,115200,1241344950,39600,39550,39600,39550,7
|
|
20230720,115100,1241067900,39550,39550,39550,39550,2
|
|
20230720,115000,1240988800,39500,39500,39500,39500,6
|
|
20230720,114900,1240751800,39500,39500,39500,39500,1
|
|
20230720,114800,1240712300,39500,39500,39500,39500,0
|
|
20230720,114700,1240712300,39500,39500,39500,39500,0
|
|
20230720,114600,1240712300,39500,39650,39650,39500,146
|
|
20230720,114500,1234945150,39500,39900,39950,39500,499
|
|
20230720,114400,1215129500,39850,39900,39950,39850,4
|
|
20230720,114300,1214969900,39950,39900,39950,39900,3
|
|
20230720,114200,1214850100,39900,39950,39950,39900,31
|
|
20230720,114100,1213613000,40000,40000,40000,40000,0
|
|
20230720,114000,1213613000,40000,40000,40000,39950,3
|
|
20230720,113900,1213493050,40050,40000,40050,40000,21
|
|
20230720,113800,1212652900,40000,40000,40000,39950,6
|
|
20230720,113700,1212413050,40000,39950,40000,39950,8
|
|
20230720,113600,1212093400,40000,40000,40000,40000,2
|
|
20230720,113500,1212013400,40000,39950,40000,39900,6
|
|
20230720,113400,1211773750,39850,39850,39850,39850,0
|
|
20230720,113300,1211773750,39850,39950,39950,39850,15
|
|
20230720,113200,1211174600,40000,40000,40000,40000,0
|
|
20230720,113100,1211174600,40000,39950,40000,39950,27
|
|
20230720,113000,1210095900,39950,39950,39950,39950,15
|
|
20230720,112900,1209496650,39950,39950,39950,39950,0
|
|
20230720,112800,1209496650,39950,40000,40000,39950,129
|
|
20230720,112700,1204336700,40000,40000,40000,40000,3
|
|
20230720,112600,1204216700,40000,40000,40000,40000,19
|
|
20230720,112500,1203456700,40000,40000,40000,40000,5
|
|
20230720,112400,1203256700,40000,40000,40000,40000,30
|
|
20230720,112300,1202056700,40000,40000,40000,40000,60
|
|
20230720,112200,1199656700,40050,40050,40050,40050,9
|
|
20230720,112100,1199296250,40050,40050,40050,40050,2
|
|
20230720,112000,1199216150,40050,40050,40050,40050,0
|
|
20230720,111900,1199216150,40050,40050,40050,40050,1
|
|
20230720,111800,1199176100,40250,40200,40250,40000,13
|
|
20230720,111700,1198654100,40250,40200,40250,40200,4
|
|
20230720,111600,1198493250,40250,40250,40250,40250,0
|
|
20230720,111500,1198493250,40250,40300,40300,40250,456
|
|
20230720,111400,1180139200,40300,40300,40300,40300,10
|
|
20230720,111300,1179736200,40300,40300,40300,40300,12
|
|
20230720,111200,1179252600,40450,40450,40450,40450,75
|
|
20230720,111100,1176218850,40350,40300,40350,40300,258
|
|
20230720,111000,1165814150,40250,40200,40250,40200,68
|
|
20230720,110900,1163077250,40200,40150,40200,40150,97
|
|
20230720,110800,1159177950,40150,40150,40150,40150,137
|
|
20230720,110700,1153677400,40150,40150,40150,40150,10
|
|
20230720,110600,1153275900,40150,40050,40150,40000,29
|
|
20230720,110500,1152113200,40050,40100,40150,40050,82
|
|
20230720,110400,1148822900,40100,40100,40100,40100,1
|
|
20230720,110300,1148782800,40150,40050,40150,39850,667
|
|
20230720,110200,1122095950,40000,39950,40000,39950,106
|
|
20230720,110100,1117856050,39950,40050,40050,39900,137
|
|
20230720,110000,1112373650,40100,39950,40100,39950,237
|
|
20230720,105900,1102881900,40000,40100,40200,40000,198
|
|
20230720,105800,1094940000,40150,40150,40150,40150,0
|
|
20230720,105700,1094940000,40150,40100,40150,40000,141
|
|
20230720,105600,1089284400,40150,40100,40150,40100,114
|
|
20230720,105500,1084712900,40150,40000,40150,40000,248
|
|
20230720,105400,1074778200,40100,40000,40100,40000,21
|
|
20230720,105300,1073937150,40000,40000,40000,39950,23
|
|
20230720,105200,1073017650,40100,40100,40100,40100,0
|
|
20230720,105100,1073017650,40100,40100,40100,40100,22
|
|
20230720,105000,1072135450,40100,40000,40100,40000,392
|
|
20230720,104900,1056444900,40000,39700,40000,39700,688
|
|
20230720,104800,1028994450,39700,39750,39750,39700,6
|
|
20230720,104700,1028756000,39750,39450,39750,39450,25
|
|
20230720,104600,1027764800,39500,39550,39550,39500,8
|
|
20230720,104500,1027448750,39750,39650,39750,39650,7
|
|
20230720,104400,1027170900,39650,39750,39750,39650,348
|
|
20230720,104300,1013355250,39750,39750,39750,39750,0
|
|
20230720,104200,1013355250,39750,39700,39750,39650,69
|
|
20230720,104100,1010617000,39650,39600,39700,39600,103
|
|
20230720,104000,1006533000,39650,39450,39650,39450,428
|
|
20230720,103900,989611950,39450,39450,39450,39400,16
|
|
20230720,103800,988980850,39450,39450,39450,39400,12
|
|
20230720,103700,988507550,39500,39450,39500,39400,25
|
|
20230720,103600,987521500,39450,39350,39450,39350,293
|
|
20230720,103500,975983550,39300,39200,39300,39200,25
|
|
20230720,103400,975001400,39100,39100,39100,39100,6
|
|
20230720,103300,974766800,39350,39300,39350,39300,8
|
|
20230720,103200,974452350,39050,39350,39350,39050,40
|
|
20230720,103100,972882550,39350,39300,39350,39300,26
|
|
20230720,103000,971860650,39300,39250,39300,39250,22
|
|
20230720,102900,970996150,39350,39300,39350,39050,1003
|
|
20230720,102800,931744000,39350,39350,39350,39300,12
|
|
20230720,102700,931272300,39300,39300,39300,39300,2
|
|
20230720,102600,931193700,39300,39250,39300,39250,7
|
|
20230720,102500,930918750,39300,39300,39300,39300,1
|
|
20230720,102400,930879450,39350,39350,39350,39350,13
|
|
20230720,102300,930367900,39300,39300,39300,39300,7
|
|
20230720,102200,930092800,39250,39250,39250,39250,12
|
|
20230720,102100,929621800,39350,39300,39350,39300,3
|
|
20230720,102000,929503850,39250,39350,39350,39250,14
|
|
20230720,101900,928954100,39350,39200,39350,39200,16
|
|
20230720,101800,928326450,39200,39250,39400,39200,48
|
|
20230720,101700,926442200,39250,39300,39350,39250,192
|
|
20230720,101600,918904300,39300,39300,39300,39300,0
|
|
20230720,101500,918904300,39300,39300,39300,39300,3
|
|
20230720,101400,918786400,39300,39300,39300,39300,1
|
|
20230720,101300,918747100,39300,39400,39400,39300,61
|
|
20230720,101200,916349500,39300,39300,39400,39300,37
|
|
20230720,101100,914894150,39350,39300,39350,39300,97
|
|
20230720,101000,911082000,39300,39350,39350,39300,29
|
|
20230720,100900,909941200,39350,39350,39350,39300,137
|
|
20230720,100800,904550750,39350,39250,39350,39250,87
|
|
20230720,100700,901134550,39250,39200,39250,39200,103
|
|
20230720,100600,897091850,39250,39200,39250,39200,5
|
|
20230720,100500,896895750,39150,39200,39200,39150,5
|
|
20230720,100400,896699900,39150,39200,39250,39150,72
|
|
20230720,100300,893874550,39250,39250,39250,39250,10
|
|
20230720,100200,893482050,39300,39150,39300,39100,52
|
|
20230720,100100,891443500,39150,39100,39150,39100,71
|
|
20230720,100000,888664150,39150,39200,39200,39150,49
|
|
20230720,095900,886745750,39150,39150,39150,39100,159
|
|
20230720,095800,880523650,39150,39150,39150,39150,332
|
|
20230720,095700,867525850,39150,39200,39200,39150,203
|
|
20230720,095600,859572550,39200,39200,39200,39150,95
|
|
20230720,095500,855848950,39150,39200,39200,39150,102
|
|
20230720,095400,851855050,39200,39200,39200,39150,20
|
|
20230720,095300,851071150,39150,39150,39200,39150,149
|
|
20230720,095200,845237550,39150,39150,39150,39150,94
|
|
20230720,095100,841557450,39250,39200,39250,39100,80
|
|
20230720,095000,838422600,39200,39100,39200,39100,21
|
|
20230720,094900,837600350,39150,39100,39150,39100,21
|
|
20230720,094800,836778350,39100,39050,39100,39000,224
|
|
20230720,094700,828040500,39150,39050,39150,39050,25
|
|
20230720,094600,827063500,38950,39050,39050,38950,667
|
|
20230720,094500,801050250,39050,39200,39400,39050,823
|
|
20230720,094400,768843600,39200,39400,39400,39200,193
|
|
20230720,094300,761264150,39400,39500,39500,39300,370
|
|
20230720,094200,746677150,39500,39750,39850,39500,1233
|
|
20230720,094100,697823200,39750,39900,39900,39750,45
|
|
20230720,094000,696030850,39900,39950,39950,39900,94
|
|
20230720,093900,692277750,39900,39750,39900,39750,1314
|
|
20230720,093800,639852500,39900,39900,39900,39900,0
|
|
20230720,093700,639852500,39900,39850,39900,39850,6
|
|
20230720,093600,639613250,39750,39900,39900,39750,39
|
|
20230720,093500,638061500,39900,39750,39900,39700,375
|
|
20230720,093400,623148450,39750,39800,39800,39700,207
|
|
20230720,093300,614930350,39800,39800,39800,39800,48
|
|
20230720,093200,613019950,39800,39800,39800,39750,292
|
|
20230720,093100,601398600,39750,39650,39750,39650,42
|
|
20230720,093000,599730800,39650,39650,39650,39600,677
|
|
20230720,092900,572908250,39650,39650,39800,39600,1225
|
|
20230720,092800,524374300,39650,39750,39750,39650,217
|
|
20230720,092700,515763200,39800,39800,39800,39700,859
|
|
20230720,092600,481654650,39800,39850,39850,39750,312
|
|
20230720,092500,469239200,39800,39750,39850,39750,86
|
|
20230720,092400,465816450,39750,39950,39950,39750,468
|
|
20230720,092300,447163100,39900,40000,40050,39900,73
|
|
20230720,092200,444247400,40050,40050,40050,40050,0
|
|
20230720,092100,444247400,40050,39950,40050,39950,2
|
|
20230720,092000,444167400,39850,39900,39900,39850,276
|
|
20230720,091900,433163050,39900,39950,39950,39900,101
|
|
20230720,091800,429133050,39900,39800,39950,39700,152
|
|
20230720,091700,423080500,39800,39800,39800,39700,1044
|
|
20230720,091600,381546400,39750,39800,39850,39700,1023
|
|
20230720,091500,340838250,39800,40050,40050,39800,798
|
|
20230720,091400,309032350,40100,40200,40200,40000,1079
|
|
20230720,091300,265850550,40200,40350,40350,40100,814
|
|
20230720,091200,233042850,40400,40500,40500,40400,1262
|
|
20230720,091100,182018500,40500,40450,40500,40450,377
|
|
20230720,091000,166750100,40450,40500,40500,40450,150
|
|
20230720,090900,160679900,40500,40550,40550,40500,16
|
|
20230720,090800,160031800,40450,40450,40550,40450,47
|
|
20230720,090700,158129550,40500,40500,40500,40500,83
|
|
20230720,090600,154768050,40450,40500,40500,40450,477
|
|
20230720,090500,135473250,40500,40650,40650,40450,339
|
|
20230720,090400,121737600,40650,41000,41000,40650,62
|
|
20230720,090300,119208500,41000,40650,41000,40350,546
|
|
20230720,090200,96984300,40650,40300,40650,40200,1303
|
|
20230720,090100,44506300,40300,40350,40350,40300,98
|
|
20230720,090000,40553200,40700,40750,40750,40350,925
|