594 lines
33 KiB
CSV
594 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185100,231199287940,20300,20300,20300,20300,164630
|
|
20230720,185000,231199287940,20300,20300,20300,20300,0
|
|
20230720,184900,231199287940,20300,20300,20300,20300,0
|
|
20230720,184800,231199287940,20300,20300,20300,20300,0
|
|
20230720,184700,231199287940,20300,20300,20300,20300,0
|
|
20230720,184600,231199287940,20300,20300,20300,20300,0
|
|
20230720,184500,231199287940,20300,20300,20300,20300,0
|
|
20230720,184400,231199287940,20300,20300,20300,20300,0
|
|
20230720,184300,231199287940,20300,20300,20300,20300,0
|
|
20230720,184200,231199287940,20300,20300,20300,20300,0
|
|
20230720,184100,231199287940,20300,20300,20300,20300,0
|
|
20230720,184000,231199287940,20300,20300,20300,20300,0
|
|
20230720,183900,231199287940,20300,20300,20300,20300,0
|
|
20230720,183800,231199287940,20300,20300,20300,20300,0
|
|
20230720,183700,231199287940,20300,20300,20300,20300,0
|
|
20230720,183600,231199287940,20300,20300,20300,20300,0
|
|
20230720,183500,231199287940,20300,20300,20300,20300,0
|
|
20230720,183400,231199287940,20300,20300,20300,20300,0
|
|
20230720,183300,231199287940,20300,20300,20300,20300,0
|
|
20230720,183200,231199287940,20300,20300,20300,20300,0
|
|
20230720,183100,231199287940,20300,20300,20300,20300,0
|
|
20230720,183000,231199287940,20300,20300,20300,20300,0
|
|
20230720,182900,231199287940,20300,20300,20300,20300,0
|
|
20230720,182800,231199287940,20300,20300,20300,20300,0
|
|
20230720,182700,231199287940,20300,20300,20300,20300,0
|
|
20230720,182600,231199287940,20300,20300,20300,20300,0
|
|
20230720,182500,231199287940,20300,20300,20300,20300,0
|
|
20230720,182400,231199287940,20300,20300,20300,20300,0
|
|
20230720,182300,231199287940,20300,20300,20300,20300,0
|
|
20230720,182200,231199287940,20300,20300,20300,20300,0
|
|
20230720,182100,231199287940,20300,20300,20300,20300,164630
|
|
20230720,182000,231199287940,20300,20300,20300,20300,0
|
|
20230720,181900,231199287940,20300,20300,20300,20300,0
|
|
20230720,181800,231199287940,20300,20300,20300,20300,0
|
|
20230720,181700,231199287940,20300,20300,20300,20300,0
|
|
20230720,181600,231199287940,20300,20300,20300,20300,0
|
|
20230720,181500,231199287940,20300,20300,20300,20300,0
|
|
20230720,181400,231199287940,20300,20300,20300,20300,0
|
|
20230720,181300,231199287940,20300,20300,20300,20300,0
|
|
20230720,181200,231199287940,20300,20300,20300,20300,0
|
|
20230720,181100,231199287940,20300,20300,20300,20300,0
|
|
20230720,181000,231199287940,20300,20300,20300,20300,0
|
|
20230720,180900,231199287940,20300,20300,20300,20300,0
|
|
20230720,180800,231199287940,20300,20300,20300,20300,0
|
|
20230720,180700,231199287940,20300,20300,20300,20300,0
|
|
20230720,180600,231199287940,20300,20300,20300,20300,0
|
|
20230720,180500,231199287940,20300,20300,20300,20300,0
|
|
20230720,180400,231199287940,20300,20300,20300,20300,0
|
|
20230720,180300,231199287940,20300,20300,20300,20300,0
|
|
20230720,180200,231199287940,20300,20300,20300,20300,0
|
|
20230720,180100,231199287940,20300,20300,20300,20300,0
|
|
20230720,180000,231199287940,20300,20300,20300,20300,0
|
|
20230720,175900,231199287940,20300,20300,20300,20300,0
|
|
20230720,175800,231199287940,20300,20300,20300,20300,0
|
|
20230720,175700,231199287940,20300,20300,20300,20300,0
|
|
20230720,175600,231199287940,20300,20300,20300,20300,0
|
|
20230720,175500,231199287940,20300,20300,20300,20300,0
|
|
20230720,175400,231199287940,20300,20300,20300,20300,0
|
|
20230720,175300,231199287940,20300,20300,20300,20300,0
|
|
20230720,175200,231199287940,20300,20300,20300,20300,0
|
|
20230720,175100,231199287940,20300,20300,20300,20300,164630
|
|
20230720,175000,231199287940,20300,20300,20300,20300,0
|
|
20230720,174900,231199287940,20300,20300,20300,20300,0
|
|
20230720,174800,231199287940,20300,20300,20300,20300,0
|
|
20230720,174700,231199287940,20300,20300,20300,20300,0
|
|
20230720,174600,231199287940,20300,20300,20300,20300,0
|
|
20230720,174500,231199287940,20300,20300,20300,20300,0
|
|
20230720,174400,231199287940,20300,20300,20300,20300,0
|
|
20230720,174300,231199287940,20300,20300,20300,20300,0
|
|
20230720,174200,231199287940,20300,20300,20300,20300,0
|
|
20230720,174100,231199287940,20300,20300,20300,20300,0
|
|
20230720,174000,231199287940,20300,20300,20300,20300,0
|
|
20230720,173900,231199287940,20300,20300,20300,20300,0
|
|
20230720,173800,231199287940,20300,20300,20300,20300,0
|
|
20230720,173700,231199287940,20300,20300,20300,20300,0
|
|
20230720,173600,231199287940,20300,20300,20300,20300,0
|
|
20230720,173500,231199287940,20300,20300,20300,20300,0
|
|
20230720,173400,231199287940,20300,20300,20300,20300,0
|
|
20230720,173300,231199287940,20300,20300,20300,20300,0
|
|
20230720,173200,231199287940,20300,20300,20300,20300,0
|
|
20230720,173100,231199287940,20300,20300,20300,20300,0
|
|
20230720,173000,231199287940,20300,20300,20300,20300,0
|
|
20230720,172900,231199287940,20300,20300,20300,20300,0
|
|
20230720,172800,231199287940,20300,20300,20300,20300,0
|
|
20230720,172700,231199287940,20300,20300,20300,20300,0
|
|
20230720,172600,231199287940,20300,20300,20300,20300,0
|
|
20230720,172500,231199287940,20300,20300,20300,20300,0
|
|
20230720,172400,231199287940,20300,20300,20300,20300,0
|
|
20230720,172300,231199287940,20300,20300,20300,20300,0
|
|
20230720,172200,231199287940,20300,20300,20300,20300,0
|
|
20230720,172100,231199287940,20300,20300,20300,20300,164630
|
|
20230720,172000,231199287940,20300,20300,20300,20300,0
|
|
20230720,171900,231199287940,20300,20300,20300,20300,0
|
|
20230720,171800,231199287940,20300,20300,20300,20300,0
|
|
20230720,171700,231199287940,20300,20300,20300,20300,0
|
|
20230720,171600,231199287940,20300,20300,20300,20300,0
|
|
20230720,171500,231199287940,20300,20300,20300,20300,0
|
|
20230720,171400,231199287940,20300,20300,20300,20300,0
|
|
20230720,171300,231199287940,20300,20300,20300,20300,0
|
|
20230720,171200,231199287940,20300,20300,20300,20300,0
|
|
20230720,171100,231199287940,20300,20300,20300,20300,0
|
|
20230720,171000,231199287940,20300,20300,20300,20300,0
|
|
20230720,170900,231199287940,20300,20300,20300,20300,0
|
|
20230720,170800,231199287940,20300,20300,20300,20300,0
|
|
20230720,170700,231199287940,20300,20300,20300,20300,0
|
|
20230720,170600,231199287940,20300,20300,20300,20300,0
|
|
20230720,170500,231199287940,20300,20300,20300,20300,0
|
|
20230720,170400,231199287940,20300,20300,20300,20300,0
|
|
20230720,170300,231199287940,20300,20300,20300,20300,0
|
|
20230720,170200,231199287940,20300,20300,20300,20300,0
|
|
20230720,170100,231199287940,20300,20300,20300,20300,0
|
|
20230720,170000,231199287940,20300,20300,20300,20300,0
|
|
20230720,165900,231199287940,20300,20300,20300,20300,0
|
|
20230720,165800,231199287940,20300,20300,20300,20300,0
|
|
20230720,165700,231199287940,20300,20300,20300,20300,0
|
|
20230720,165600,231199287940,20300,20300,20300,20300,0
|
|
20230720,165500,231199287940,20300,20300,20300,20300,0
|
|
20230720,165400,231199287940,20300,20300,20300,20300,0
|
|
20230720,165300,231199287940,20300,20300,20300,20300,0
|
|
20230720,165200,231199287940,20300,20300,20300,20300,0
|
|
20230720,165100,231199287940,20300,20300,20300,20300,164630
|
|
20230720,165000,231199287940,20300,20300,20300,20300,0
|
|
20230720,164900,231199287940,20300,20300,20300,20300,0
|
|
20230720,164800,231199287940,20300,20300,20300,20300,0
|
|
20230720,164700,231199287940,20300,20300,20300,20300,0
|
|
20230720,164600,231199287940,20300,20300,20300,20300,0
|
|
20230720,164500,231199287940,20300,20300,20300,20300,0
|
|
20230720,164400,231199287940,20300,20300,20300,20300,0
|
|
20230720,164300,231199287940,20300,20300,20300,20300,0
|
|
20230720,164200,231199287940,20300,20300,20300,20300,0
|
|
20230720,164100,231199287940,20300,20300,20300,20300,0
|
|
20230720,164000,231199287940,20300,20300,20300,20300,0
|
|
20230720,163900,231199287940,20300,20300,20300,20300,0
|
|
20230720,163800,231199287940,20300,20300,20300,20300,0
|
|
20230720,163700,231199287940,20300,20300,20300,20300,0
|
|
20230720,163600,231199287940,20300,20300,20300,20300,0
|
|
20230720,163500,231199287940,20300,20300,20300,20300,0
|
|
20230720,163400,231199287940,20300,20300,20300,20300,0
|
|
20230720,163300,231199287940,20300,20300,20300,20300,0
|
|
20230720,163200,231199287940,20300,20300,20300,20300,0
|
|
20230720,163100,231199287940,20300,20300,20300,20300,0
|
|
20230720,163000,231199287940,20300,20300,20300,20300,0
|
|
20230720,162900,231199287940,20300,20300,20300,20300,0
|
|
20230720,162800,231199287940,20300,20300,20300,20300,0
|
|
20230720,162700,231199287940,20300,20300,20300,20300,0
|
|
20230720,162600,231199287940,20300,20300,20300,20300,0
|
|
20230720,162500,231199287940,20300,20300,20300,20300,0
|
|
20230720,162400,231199287940,20300,20300,20300,20300,0
|
|
20230720,162300,231199287940,20300,20300,20300,20300,0
|
|
20230720,162200,231199287940,20300,20300,20300,20300,0
|
|
20230720,162100,231199287940,20300,20300,20300,20300,164630
|
|
20230720,162000,231199287940,20300,20300,20300,20300,0
|
|
20230720,161900,231199287940,20300,20300,20300,20300,0
|
|
20230720,161800,231199287940,20300,20300,20300,20300,0
|
|
20230720,161700,231199287940,20300,20300,20300,20300,0
|
|
20230720,161600,231199287940,20300,20300,20300,20300,0
|
|
20230720,161500,231199287940,20300,20300,20300,20300,0
|
|
20230720,161400,231199287940,20300,20300,20300,20300,0
|
|
20230720,161300,231199287940,20300,20300,20300,20300,0
|
|
20230720,161200,231199287940,20300,20300,20300,20300,0
|
|
20230720,161100,231199287940,20300,20300,20300,20300,0
|
|
20230720,161000,231199287940,20300,20300,20300,20300,0
|
|
20230720,160900,231199287940,20300,20300,20300,20300,0
|
|
20230720,160800,231199287940,20300,20300,20300,20300,0
|
|
20230720,160700,231199287940,20300,20300,20300,20300,0
|
|
20230720,160600,231199287940,20300,20300,20300,20300,0
|
|
20230720,160500,231199287940,20300,20300,20300,20300,0
|
|
20230720,160400,231199287940,20300,20300,20300,20300,0
|
|
20230720,160300,231199287940,20300,20300,20300,20300,0
|
|
20230720,160200,231199287940,20300,20300,20300,20300,0
|
|
20230720,160100,231199287940,20300,20300,20300,20300,0
|
|
20230720,160000,231199287940,20300,20300,20300,20300,0
|
|
20230720,155900,231199287940,20300,20300,20300,20300,0
|
|
20230720,155800,231199287940,20300,20300,20300,20300,0
|
|
20230720,155700,231199287940,20300,20300,20300,20300,0
|
|
20230720,155600,231199287940,20300,20300,20300,20300,0
|
|
20230720,155500,231199287940,20300,20300,20300,20300,0
|
|
20230720,155400,231199287940,20300,20300,20300,20300,0
|
|
20230720,155300,231199287940,20300,20300,20300,20300,0
|
|
20230720,155200,231199287940,20300,20300,20300,20300,0
|
|
20230720,155100,231199287940,20300,20300,20300,20300,164630
|
|
20230720,155000,231199287940,20300,20300,20300,20300,0
|
|
20230720,154900,231199287940,20300,20300,20300,20300,0
|
|
20230720,154800,231199287940,20300,20300,20300,20300,0
|
|
20230720,154700,231199287940,20300,20300,20300,20300,0
|
|
20230720,154600,231199287940,20300,20300,20300,20300,0
|
|
20230720,154500,231199287940,20300,20300,20300,20300,0
|
|
20230720,154400,231199287940,20300,20300,20300,20300,0
|
|
20230720,154300,231199287940,20300,20300,20300,20300,0
|
|
20230720,154200,231199287940,20300,20300,20300,20300,0
|
|
20230720,154100,231199287940,20300,20300,20300,20300,0
|
|
20230720,154000,231199287940,20300,20300,20300,20300,0
|
|
20230720,153900,231199287940,20300,20300,20300,20300,0
|
|
20230720,153800,231199287940,20300,20300,20300,20300,0
|
|
20230720,153700,231199287940,20300,20300,20300,20300,0
|
|
20230720,153600,231199287940,20300,20300,20300,20300,0
|
|
20230720,153500,231199287940,20300,20300,20300,20300,0
|
|
20230720,153400,231199287940,20300,20300,20300,20300,0
|
|
20230720,153300,231199287940,20300,20300,20300,20300,0
|
|
20230720,153200,231199287940,20300,20300,20300,20300,0
|
|
20230720,153100,231199287940,20300,20300,20300,20300,0
|
|
20230720,153000,231199287940,20300,20300,20300,20300,164630
|
|
20230720,152900,227857298940,20300,20300,20300,20300,0
|
|
20230720,152800,227857298940,20300,20300,20300,20300,0
|
|
20230720,152700,227857298940,20300,20300,20300,20300,0
|
|
20230720,152600,227857298940,20300,20300,20300,20300,0
|
|
20230720,152500,227857298940,20300,20300,20300,20300,0
|
|
20230720,152400,227857298940,20300,20300,20300,20300,0
|
|
20230720,152300,227857298940,20300,20300,20300,20300,0
|
|
20230720,152200,227857298940,20300,20300,20300,20300,0
|
|
20230720,152100,227857298940,20300,20300,20300,20300,0
|
|
20230720,152000,227857298940,20300,20300,20300,20300,0
|
|
20230720,151900,227857298940,20300,20300,20300,20250,28717
|
|
20230720,151800,227274744540,20300,20300,20300,20250,27103
|
|
20230720,151700,226724655240,20300,20300,20300,20250,24640
|
|
20230720,151600,226224688840,20300,20300,20300,20250,4754
|
|
20230720,151500,226128300640,20300,20300,20300,20250,7767
|
|
20230720,151400,225970877790,20250,20350,20350,20250,26187
|
|
20230720,151300,225439435140,20350,20350,20350,20300,5511
|
|
20230720,151200,225327384140,20350,20300,20350,20300,4926
|
|
20230720,151100,225227312890,20300,20300,20350,20250,20887
|
|
20230720,151000,224803415590,20300,20250,20300,20250,6559
|
|
20230720,150900,224670430940,20300,20300,20300,20200,12051
|
|
20230720,150800,224426367090,20300,20250,20300,20200,26412
|
|
20230720,150700,223890906890,20250,20250,20300,20200,27266
|
|
20230720,150600,223339519240,20250,20300,20300,20200,42219
|
|
20230720,150500,222484453990,20300,20350,20400,20250,39899
|
|
20230720,150400,221674123990,20300,20350,20350,20300,6795
|
|
20230720,150300,221535927540,20350,20300,20400,20300,14936
|
|
20230720,150200,221232189040,20350,20350,20350,20250,26393
|
|
20230720,150100,220696495590,20300,20400,20450,20300,63764
|
|
20230720,150000,219397366590,20400,20400,20450,20400,3320
|
|
20230720,145900,219329557290,20450,20450,20500,20400,31121
|
|
20230720,145800,218693187890,20450,20450,20450,20400,9357
|
|
20230720,145700,218502061440,20400,20400,20450,20400,6077
|
|
20230720,145600,218377947340,20450,20450,20450,20400,9352
|
|
20230720,145500,218186840540,20400,20450,20450,20400,4200
|
|
20230720,145400,218101057890,20450,20450,20450,20350,17183
|
|
20230720,145300,217750498640,20450,20350,20450,20350,25993
|
|
20230720,145200,217220185040,20400,20350,20400,20350,4901
|
|
20230720,145100,217120356390,20400,20350,20400,20350,4865
|
|
20230720,145000,217021271490,20350,20400,20400,20350,8213
|
|
20230720,144900,216853824290,20400,20350,20400,20350,26843
|
|
20230720,144800,216307162740,20350,20350,20400,20350,3481
|
|
20230720,144700,216236250190,20400,20400,20400,20350,9840
|
|
20230720,144600,216035622540,20400,20400,20400,20350,5316
|
|
20230720,144500,215927284140,20400,20350,20400,20350,9284
|
|
20230720,144400,215737924790,20400,20300,20400,20300,10633
|
|
20230720,144300,215521468540,20350,20250,20350,20250,23381
|
|
20230720,144200,215046398240,20300,20300,20350,20200,30416
|
|
20230720,144100,214429988840,20350,20300,20350,20250,8534
|
|
20230720,144000,214256719140,20300,20350,20400,20300,14411
|
|
20230720,143900,213964066290,20350,20350,20400,20300,9026
|
|
20230720,143800,213780373690,20300,20350,20400,20300,40814
|
|
20230720,143700,212950773140,20350,20350,20400,20350,8892
|
|
20230720,143600,212769742440,20400,20400,20400,20350,12790
|
|
20230720,143500,212509409090,20400,20400,20400,20350,4982
|
|
20230720,143400,212407946640,20400,20350,20400,20350,2445
|
|
20230720,143300,212358144990,20400,20400,20400,20350,7689
|
|
20230720,143200,212201630390,20400,20350,20400,20300,2974
|
|
20230720,143100,212141062140,20300,20350,20400,20300,24261
|
|
20230720,143000,211647344340,20350,20400,20400,20350,3097
|
|
20230720,142900,211584255340,20400,20350,20400,20350,5767
|
|
20230720,142800,211466864990,20350,20400,20400,20350,8408
|
|
20230720,142700,211295716690,20400,20300,20400,20300,29089
|
|
20230720,142600,210703888240,20350,20350,20350,20300,7463
|
|
20230720,142500,210552338440,20350,20350,20400,20300,38780
|
|
20230720,142400,209764432590,20350,20400,20400,20300,16378
|
|
20230720,142300,209431105540,20400,20400,20450,20350,7517
|
|
20230720,142200,209277996740,20400,20450,20450,20400,6780
|
|
20230720,142100,209139641040,20450,20450,20450,20400,5052
|
|
20230720,142000,209036539040,20450,20400,20450,20350,14357
|
|
20230720,141900,208743621390,20400,20450,20450,20400,6345
|
|
20230720,141800,208614147140,20450,20450,20450,20400,4045
|
|
20230720,141700,208531556590,20450,20450,20450,20400,4602
|
|
20230720,141600,208437626790,20400,20400,20450,20350,9214
|
|
20230720,141500,208249741490,20400,20400,20450,20350,3674
|
|
20230720,141400,208174875540,20400,20400,20450,20350,5665
|
|
20230720,141300,208059416190,20400,20450,20450,20350,8979
|
|
20230720,141200,207876185190,20450,20400,20450,20350,35884
|
|
20230720,141100,207145223040,20350,20450,20450,20350,21157
|
|
20230720,141000,206713585340,20450,20450,20450,20400,5113
|
|
20230720,140900,206609157940,20450,20450,20450,20400,8883
|
|
20230720,140800,206427564640,20400,20450,20450,20400,2750
|
|
20230720,140700,206371401840,20450,20450,20450,20400,3734
|
|
20230720,140600,206295163390,20450,20450,20450,20400,4278
|
|
20230720,140500,206207819640,20450,20500,20500,20400,19453
|
|
20230720,140400,205810027340,20500,20450,20500,20400,24522
|
|
20230720,140300,205308444490,20450,20450,20450,20400,4992
|
|
20230720,140200,205206434440,20400,20450,20450,20400,6181
|
|
20230720,140100,205080251490,20450,20350,20450,20350,13660
|
|
20230720,140000,204801594990,20400,20400,20400,20350,2255
|
|
20230720,135900,204755642290,20400,20300,20400,20300,18924
|
|
20230720,135800,204370294590,20350,20300,20350,20250,41592
|
|
20230720,135700,203526713340,20300,20300,20350,20250,24801
|
|
20230720,135600,203023481890,20350,20350,20350,20300,6211
|
|
20230720,135500,202897322290,20350,20250,20350,20200,69841
|
|
20230720,135400,201481342840,20300,20350,20400,20250,82918
|
|
20230720,135300,199797773490,20350,20450,20450,20350,10966
|
|
20230720,135200,199574292440,20450,20350,20450,20350,19360
|
|
20230720,135100,199179435090,20400,20400,20450,20350,12733
|
|
20230720,135000,198919703590,20450,20400,20450,20400,10936
|
|
20230720,134900,198696488990,20400,20450,20450,20400,11961
|
|
20230720,134800,198452466240,20400,20450,20500,20400,52340
|
|
20230720,134700,197383712240,20400,20500,20550,20400,24045
|
|
20230720,134600,196891520990,20500,20500,20550,20450,19783
|
|
20230720,134500,196485985440,20550,20600,20650,20500,9255
|
|
20230720,134400,196295739540,20600,20600,20650,20550,18935
|
|
20230720,134300,195905757440,20600,20600,20600,20550,8012
|
|
20230720,134200,195740827290,20550,20550,20650,20550,64341
|
|
20230720,134100,194415924290,20550,20500,20550,20450,19537
|
|
20230720,134000,194015283490,20500,20500,20500,20450,8125
|
|
20230720,133900,193848949740,20500,20450,20500,20450,5923
|
|
20230720,133800,193727693940,20500,20500,20500,20450,8253
|
|
20230720,133700,193558840140,20500,20500,20500,20450,5222
|
|
20230720,133600,193451935040,20450,20450,20500,20450,4531
|
|
20230720,133500,193359166090,20450,20450,20500,20400,14536
|
|
20230720,133400,193061783340,20450,20500,20550,20400,27979
|
|
20230720,133300,192489142440,20500,20450,20550,20450,13712
|
|
20230720,133200,192208039590,20500,20450,20550,20400,39421
|
|
20230720,133100,191400107590,20450,20500,20500,20400,31423
|
|
20230720,133000,190758298640,20500,20450,20500,20450,11162
|
|
20230720,132900,190530000040,20450,20500,20500,20450,5486
|
|
20230720,132800,190417667390,20500,20450,20500,20450,3060
|
|
20230720,132700,190355027940,20450,20450,20500,20450,10651
|
|
20230720,132600,190137184140,20500,20450,20500,20400,4441
|
|
20230720,132500,190046376640,20450,20550,20550,20400,32557
|
|
20230720,132400,189380399140,20550,20500,20550,20450,19184
|
|
20230720,132300,188986871240,20550,20450,20550,20450,42572
|
|
20230720,132200,188114473040,20450,20450,20500,20450,7585
|
|
20230720,132100,187959323940,20450,20400,20500,20400,26235
|
|
20230720,132000,187423291390,20400,20400,20450,20350,81560
|
|
20230720,131900,185759013990,20450,20500,20500,20400,27632
|
|
20230720,131800,185193892840,20500,20500,20550,20450,14351
|
|
20230720,131700,184899709140,20550,20500,20550,20500,8852
|
|
20230720,131600,184718195590,20500,20500,20550,20450,4751
|
|
20230720,131500,184620733190,20500,20450,20550,20450,16612
|
|
20230720,131400,184280296340,20500,20500,20500,20450,6844
|
|
20230720,131300,184140165840,20450,20500,20500,20450,7397
|
|
20230720,131200,183988719190,20450,20500,20600,20450,60428
|
|
20230720,131100,182749141740,20550,20450,20550,20450,17670
|
|
20230720,131000,182386888340,20450,20500,20500,20450,37248
|
|
20230720,130900,181624870740,20500,20500,20550,20450,18686
|
|
20230720,130800,181242168340,20500,20500,20550,20450,17843
|
|
20230720,130700,180876705790,20550,20500,20550,20450,29272
|
|
20230720,130600,180276534390,20500,20500,20550,20500,22242
|
|
20230720,130500,179820468240,20500,20500,20550,20450,38729
|
|
20230720,130400,179026340590,20500,20650,20650,20450,138402
|
|
20230720,130300,176184324640,20600,20600,20700,20600,22012
|
|
20230720,130200,175729875640,20650,20600,20650,20600,13674
|
|
20230720,130100,175448012840,20650,20600,20650,20550,43656
|
|
20230720,130000,174548548740,20600,20550,20600,20500,51909
|
|
20230720,125900,173481670040,20600,20600,20600,20550,17515
|
|
20230720,125800,173121206690,20550,20650,20650,20550,26098
|
|
20230720,125700,172583623040,20600,20600,20650,20500,77610
|
|
20230720,125600,170987708740,20600,20650,20750,20600,29305
|
|
20230720,125500,170382541240,20650,20850,20850,20600,52597
|
|
20230720,125400,169293468990,20800,20650,20850,20650,32950
|
|
20230720,125300,168609175290,20650,20800,20850,20650,45700
|
|
20230720,125200,167661792390,20850,20800,20850,20800,12332
|
|
20230720,125100,167405154690,20850,20750,20850,20750,30594
|
|
20230720,125000,166769145540,20800,20800,20850,20700,57151
|
|
20230720,124900,165581012840,20850,20850,20900,20800,51368
|
|
20230720,124800,164511727340,20850,20900,20900,20800,22687
|
|
20230720,124700,164038550240,20850,20850,20900,20800,24765
|
|
20230720,124600,163522025240,20850,20950,21000,20750,95855
|
|
20230720,124500,161519324240,20950,20850,20950,20800,61658
|
|
20230720,124400,160231234190,20850,20750,20850,20750,22553
|
|
20230720,124300,159762401190,20750,20750,20800,20700,30469
|
|
20230720,124200,159130056890,20750,20800,20800,20750,32380
|
|
20230720,124100,158458005790,20750,20850,20900,20750,48139
|
|
20230720,124000,157455849090,20850,20900,20950,20800,139381
|
|
20230720,123900,154541225240,20900,20850,20900,20800,33605
|
|
20230720,123800,153840051540,20850,20800,20850,20800,10587
|
|
20230720,123700,153619517440,20800,20750,20850,20700,63957
|
|
20230720,123600,152291643540,20750,20850,20900,20700,65681
|
|
20230720,123500,150926523090,20850,20800,20900,20750,61487
|
|
20230720,123400,149645620990,20800,21000,21000,20800,90901
|
|
20230720,123300,147746410340,21000,20950,21000,20900,45693
|
|
20230720,123200,146789094340,20950,21000,21000,20900,67433
|
|
20230720,123100,145375680940,20950,20900,21000,20850,98088
|
|
20230720,123000,143323157340,20950,20950,21000,20850,170454
|
|
20230720,122900,139750238390,20950,20900,20950,20850,134570
|
|
20230720,122800,136935371490,20950,20900,20950,20800,172385
|
|
20230720,122700,133333196490,20900,20700,20900,20650,210271
|
|
20230720,122600,128960729740,20700,20600,20700,20550,84219
|
|
20230720,122500,127223286790,20600,20550,20600,20500,24461
|
|
20230720,122400,126720480140,20550,20500,20550,20500,4335
|
|
20230720,122300,126631504840,20550,20550,20550,20500,7643
|
|
20230720,122200,126474679040,20550,20500,20550,20450,51395
|
|
20230720,122100,125421852340,20500,20500,20500,20450,8554
|
|
20230720,122000,125246748990,20500,20450,20500,20400,17393
|
|
20230720,121900,124890916490,20500,20600,20600,20450,52948
|
|
20230720,121800,123805732840,20600,20450,20650,20450,84381
|
|
20230720,121700,122070261440,20500,20500,20500,20400,19320
|
|
20230720,121600,121675102840,20450,20450,20500,20400,8197
|
|
20230720,121500,121507345140,20500,20500,20500,20400,12426
|
|
20230720,121400,121253311390,20450,20450,20500,20400,40267
|
|
20230720,121300,120429827290,20500,20550,20550,20450,20888
|
|
20230720,121200,120001482840,20500,20550,20550,20450,41215
|
|
20230720,121100,119156469340,20500,20550,20600,20500,21117
|
|
20230720,121000,118723320940,20550,20550,20600,20450,37935
|
|
20230720,120900,117944713490,20550,20550,20550,20500,29443
|
|
20230720,120800,117339868640,20550,20550,20600,20500,21076
|
|
20230720,120700,116906394290,20550,20500,20600,20450,75441
|
|
20230720,120600,115357091940,20500,20550,20600,20500,30985
|
|
20230720,120500,114720225740,20550,20500,20600,20450,76987
|
|
20230720,120400,113138942240,20500,20500,20550,20350,96040
|
|
20230720,120300,111174699140,20500,20350,20500,20300,69850
|
|
20230720,120200,109748545990,20350,20300,20400,20300,37311
|
|
20230720,120100,108989317540,20300,20250,20350,20200,38297
|
|
20230720,120000,108213123740,20250,20300,20350,20150,144667
|
|
20230720,115900,105286278790,20300,20350,20450,20300,52120
|
|
20230720,115800,104225475290,20350,20400,20450,20300,118991
|
|
20230720,115700,101803000240,20450,20400,20500,20400,33419
|
|
20230720,115600,101120150190,20450,20500,20550,20400,63822
|
|
20230720,115500,99813355390,20500,20450,20600,20400,136564
|
|
20230720,115400,97011088540,20450,20500,20500,20400,70189
|
|
20230720,115300,95574691590,20500,20450,20500,20350,112495
|
|
20230720,115200,93277830690,20450,20600,20650,20350,165802
|
|
20230720,115100,89880744740,20600,20750,20750,20550,124966
|
|
20230720,115000,87301666990,20700,20800,21000,20600,342455
|
|
20230720,114900,80165784690,20800,20650,20900,20600,220407
|
|
20230720,114800,75580296790,20650,20600,20650,20550,47322
|
|
20230720,114700,74605152240,20600,20650,20700,20550,102961
|
|
20230720,114600,72481999740,20650,20500,20700,20500,92821
|
|
20230720,114500,70569431240,20550,20550,20600,20450,91465
|
|
20230720,114400,68689458540,20550,20600,20700,20500,206409
|
|
20230720,114300,64442411590,20600,20450,20650,20350,165416
|
|
20230720,114200,61053584940,20500,20200,20500,20150,159034
|
|
20230720,114100,57819584890,20200,20050,20250,20000,68602
|
|
20230720,114000,56436723140,20050,20150,20200,20000,114334
|
|
20230720,113900,54135373290,20100,20000,20150,19990,206332
|
|
20230720,113800,49999469410,20000,19980,20000,19980,57589
|
|
20230720,113700,48848262600,19980,19970,19980,19960,35720
|
|
20230720,113600,48134786340,19970,19960,19970,19950,18618
|
|
20230720,113500,47763154810,19960,19940,19960,19940,25803
|
|
20230720,113400,47248447460,19940,19920,19940,19920,8526
|
|
20230720,113300,47078506090,19920,19910,19920,19900,5033
|
|
20230720,113200,46978283570,19920,19940,19940,19900,12045
|
|
20230720,113100,46738398630,19930,19950,19950,19920,24898
|
|
20230720,113000,46241967590,19940,19920,19950,19910,32191
|
|
20230720,112900,45600284620,19920,19870,19920,19860,113821
|
|
20230720,112800,43336103020,19870,19870,19870,19860,1522
|
|
20230720,112700,43305865200,19870,19870,19870,19860,4728
|
|
20230720,112600,43211921650,19870,19870,19870,19860,3561
|
|
20230720,112500,43141184360,19870,19850,19870,19840,13816
|
|
20230720,112400,42866853090,19850,19850,19850,19840,3628
|
|
20230720,112300,42794843310,19850,19840,19850,19840,7678
|
|
20230720,112200,42642505960,19850,19850,19850,19840,3519
|
|
20230720,112100,42572669640,19840,19850,19850,19840,1774
|
|
20230720,112000,42537469450,19850,19850,19850,19840,2029
|
|
20230720,111900,42497206190,19840,19850,19860,19840,4652
|
|
20230720,111800,42404849600,19850,19870,19870,19850,5199
|
|
20230720,111700,42301593360,19870,19870,19870,19860,3256
|
|
20230720,111600,42236918380,19870,19860,19870,19860,1539
|
|
20230720,111500,42206339500,19870,19870,19880,19870,9170
|
|
20230720,111400,42024127510,19880,19880,19880,19870,1422
|
|
20230720,111300,41995868090,19870,19870,19880,19860,5501
|
|
20230720,111200,41886562580,19870,19870,19880,19870,11849
|
|
20230720,111100,41651117100,19870,19880,19880,19870,4260
|
|
20230720,111000,41566459680,19880,19880,19880,19870,5232
|
|
20230720,110900,41462459170,19880,19880,19880,19870,3939
|
|
20230720,110800,41384182890,19870,19870,19880,19870,7293
|
|
20230720,110700,41239249440,19880,19860,19880,19850,10835
|
|
20230720,110600,41023966340,19860,19870,19870,19860,3510
|
|
20230720,110500,40954255130,19870,19870,19880,19860,6229
|
|
20230720,110400,40830482500,19870,19880,19880,19860,2920
|
|
20230720,110300,40772453700,19880,19870,19880,19860,20823
|
|
20230720,110200,40358679080,19870,19860,19870,19850,8987
|
|
20230720,110100,40180152210,19860,19850,19860,19840,5767
|
|
20230720,110000,40065658530,19850,19830,19850,19830,5465
|
|
20230720,105900,39957210260,19820,19810,19840,19810,8535
|
|
20230720,105800,39788047700,19810,19820,19820,19810,2812
|
|
20230720,105700,39732326950,19820,19820,19830,19810,6283
|
|
20230720,105600,39607776650,19830,19800,19830,19790,4041
|
|
20230720,105500,39527706820,19820,19790,19820,19770,8631
|
|
20230720,105400,39356857960,19780,19830,19830,19780,5421
|
|
20230720,105300,39249527640,19820,19880,19880,19820,16229
|
|
20230720,105200,38927229480,19880,19870,19880,19870,1987
|
|
20230720,105100,38887739230,19870,19880,19880,19870,8400
|
|
20230720,105000,38720754130,19870,19870,19880,19870,6685
|
|
20230720,104900,38587899060,19870,19880,19880,19860,8604
|
|
20230720,104800,38416946970,19870,19860,19880,19860,5907
|
|
20230720,104700,38299569070,19870,19870,19880,19860,11376
|
|
20230720,104600,38073527830,19860,19850,19870,19840,30527
|
|
20230720,104500,37467378120,19840,19830,19850,19830,25934
|
|
20230720,104400,36952941510,19830,19830,19830,19820,4056
|
|
20230720,104300,36872539160,19830,19820,19830,19810,7505
|
|
20230720,104200,36723785950,19820,19820,19820,19800,6090
|
|
20230720,104100,36603135120,19810,19820,19820,19810,4397
|
|
20230720,104000,36515997290,19820,19820,19830,19810,3452
|
|
20230720,103900,36447573070,19820,19830,19830,19820,4937
|
|
20230720,103800,36349707630,19820,19820,19840,19820,5223
|
|
20230720,103700,36246148680,19830,19840,19840,19820,5314
|
|
20230720,103600,36140760650,19840,19840,19850,19830,6692
|
|
20230720,103500,36007987650,19850,19820,19850,19820,18681
|
|
20230720,103400,35637475240,19820,19830,19840,19820,10475
|
|
20230720,103300,35429767020,19820,19830,19840,19820,9130
|
|
20230720,103200,35248700770,19830,19790,19830,19780,16285
|
|
20230720,103100,34926201870,19790,19760,19790,19760,6764
|
|
20230720,103000,34792473100,19760,19750,19770,19710,16936
|
|
20230720,102900,34458243880,19750,19790,19790,19740,14904
|
|
20230720,102800,34163648610,19780,19790,19800,19780,4795
|
|
20230720,102700,34068772580,19790,19820,19820,19790,6717
|
|
20230720,102600,33935717740,19810,19800,19820,19740,21348
|
|
20230720,102500,33513491040,19790,19810,19810,19790,8720
|
|
20230720,102400,33340826450,19810,19810,19820,19800,7104
|
|
20230720,102300,33200101080,19810,19810,19830,19800,8257
|
|
20230720,102200,33036513470,19810,19800,19830,19780,9307
|
|
20230720,102100,32852093520,19800,19810,19820,19780,14878
|
|
20230720,102000,32557452710,19800,19830,19840,19800,4276
|
|
20230720,101900,32472703300,19840,19870,19880,19820,19299
|
|
20230720,101800,32089354040,19870,19730,19870,19730,26174
|
|
20230720,101700,31570998280,19730,19720,19740,19710,7373
|
|
20230720,101600,31425542930,19720,19700,19720,19700,5751
|
|
20230720,101500,31312175680,19710,19690,19710,19670,7016
|
|
20230720,101400,31174014900,19690,19670,19700,19640,13964
|
|
20230720,101300,30899335830,19680,19690,19720,19670,17380
|
|
20230720,101200,30557050120,19700,19770,19770,19680,27735
|
|
20230720,101100,30010259810,19770,19840,19850,19770,13769
|
|
20230720,101000,29737399820,19850,19880,19890,19820,15387
|
|
20230720,100900,29431928990,19890,19870,19890,19860,21978
|
|
20230720,100800,28995053880,19880,19850,19880,19840,17198
|
|
20230720,100700,28653525420,19840,19770,19850,19770,37393
|
|
20230720,100600,27912291550,19770,19760,19800,19750,14556
|
|
20230720,100500,27624548500,19760,19850,19850,19760,36974
|
|
20230720,100400,26892500060,19850,19870,19870,19820,23363
|
|
20230720,100300,26428635390,19870,19880,19890,19840,43495
|
|
20230720,100200,25564314680,19890,19810,19890,19800,79712
|
|
20230720,100100,23981215420,19800,19840,19850,19800,25838
|
|
20230720,100000,23469082060,19840,19830,19850,19820,47100
|
|
20230720,095900,22534663470,19820,19780,19830,19780,39614
|
|
20230720,095800,21750154450,19780,19750,19790,19740,21932
|
|
20230720,095700,21316529550,19740,19720,19750,19700,29581
|
|
20230720,095600,20733008400,19740,19800,19810,19710,40207
|
|
20230720,095500,19938339590,19800,19770,19830,19720,79333
|
|
20230720,095400,18368819200,19750,19680,19780,19670,62807
|
|
20230720,095300,17130791000,19670,19560,19680,19560,40254
|
|
20230720,095200,16341245880,19570,19490,19630,19490,143784
|
|
20230720,095100,13530667640,19490,19430,19500,19430,53461
|
|
20230720,095000,12489692830,19430,19390,19430,19380,35090
|
|
20230720,094900,11808589860,19380,19400,19400,19380,4231
|
|
20230720,094800,11726557670,19400,19380,19400,19380,6554
|
|
20230720,094700,11599487310,19380,19370,19380,19360,4689
|
|
20230720,094600,11508643100,19360,19340,19370,19340,6902
|
|
20230720,094500,11375087840,19330,19340,19340,19330,2770
|
|
20230720,094400,11321528610,19340,19340,19340,19330,1608
|
|
20230720,094300,11290436270,19350,19320,19350,19310,7501
|
|
20230720,094200,11145400020,19320,19320,19330,19320,5539
|
|
20230720,094100,11038386290,19330,19340,19340,19320,5283
|
|
20230720,094000,10936261980,19340,19370,19370,19340,10289
|
|
20230720,093900,10737200340,19370,19360,19370,19360,824
|
|
20230720,093800,10721243670,19360,19340,19360,19340,7106
|
|
20230720,093700,10583708410,19340,19340,19350,19330,3724
|
|
20230720,093600,10511693870,19340,19350,19350,19330,3655
|
|
20230720,093500,10440998980,19350,19370,19380,19350,9015
|
|
20230720,093400,10266451660,19380,19400,19400,19370,5922
|
|
20230720,093300,10151688640,19400,19410,19410,19390,7424
|
|
20230720,093200,10007649300,19410,19360,19430,19340,44106
|
|
20230720,093100,9152376030,19350,19350,19360,19340,9778
|
|
20230720,093000,8963134490,19360,19330,19360,19330,11265
|
|
20230720,092900,8745209780,19330,19290,19330,19290,11304
|
|
20230720,092800,8527004170,19290,19320,19320,19280,5487
|
|
20230720,092700,8421095510,19300,19260,19310,19250,4437
|
|
20230720,092600,8335515090,19250,19270,19270,19240,7491
|
|
20230720,092500,8191250960,19270,19380,19390,19270,15849
|
|
20230720,092400,7884749270,19380,19380,19400,19370,15152
|
|
20230720,092300,7591046430,19380,19360,19380,19350,12465
|
|
20230720,092200,7349681330,19360,19270,19380,19270,35184
|
|
20230720,092100,6670187300,19270,19260,19270,19250,10860
|
|
20230720,092000,6461038520,19250,19210,19260,19200,36795
|
|
20230720,091900,5753263870,19210,19210,19220,19200,12177
|
|
20230720,091800,5519348580,19210,19130,19220,19130,39241
|
|
20230720,091700,4766623930,19140,19150,19150,19130,2678
|
|
20230720,091600,4715379640,19150,19150,19150,19140,3372
|
|
20230720,091500,4650835940,19150,19190,19200,19140,10123
|
|
20230720,091400,4456755660,19200,19110,19200,19110,30285
|
|
20230720,091300,3876694760,19100,19060,19110,19060,6857
|
|
20230720,091200,3745820670,19050,19060,19060,19050,3775
|
|
20230720,091100,3673879860,19060,19070,19080,19050,4348
|
|
20230720,091000,3591006640,19070,19110,19110,19070,6407
|
|
20230720,090900,3468661250,19120,19130,19130,19110,3691
|
|
20230720,090800,3398072210,19130,19140,19150,19070,8439
|
|
20230720,090700,3236755920,19140,19060,19160,19060,17936
|
|
20230720,090600,2894118160,19060,19070,19080,19050,10722
|
|
20230720,090500,2689807190,19070,19050,19090,19040,7781
|
|
20230720,090400,2541546940,19050,19040,19050,19030,14751
|
|
20230720,090300,2260641200,19050,19160,19170,19020,20860
|
|
20230720,090200,1861839100,19160,19030,19160,19030,20211
|
|
20230720,090100,1476063140,19020,19160,19160,19000,32276
|
|
20230720,090000,860661520,19150,19230,19240,19150,44292
|