683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202000,1102412350,41500,41500,41500,41500,1101
|
|
20230719,201900,1102412350,41500,41500,41500,41500,0
|
|
20230719,201800,1102412350,41500,41500,41500,41500,0
|
|
20230719,201700,1102412350,41500,41500,41500,41500,0
|
|
20230719,201600,1102412350,41500,41500,41500,41500,0
|
|
20230719,201500,1102412350,41500,41500,41500,41500,0
|
|
20230719,201400,1102412350,41500,41500,41500,41500,0
|
|
20230719,201300,1102412350,41500,41500,41500,41500,0
|
|
20230719,201200,1102412350,41500,41500,41500,41500,0
|
|
20230719,201100,1102412350,41500,41500,41500,41500,0
|
|
20230719,201000,1102412350,41500,41500,41500,41500,0
|
|
20230719,200900,1102412350,41500,41500,41500,41500,0
|
|
20230719,200800,1102412350,41500,41500,41500,41500,0
|
|
20230719,200700,1102412350,41500,41500,41500,41500,0
|
|
20230719,200600,1102412350,41500,41500,41500,41500,0
|
|
20230719,200500,1102412350,41500,41500,41500,41500,0
|
|
20230719,200400,1102412350,41500,41500,41500,41500,0
|
|
20230719,200300,1102412350,41500,41500,41500,41500,0
|
|
20230719,200200,1102412350,41500,41500,41500,41500,0
|
|
20230719,200100,1102412350,41500,41500,41500,41500,0
|
|
20230719,200000,1102412350,41500,41500,41500,41500,0
|
|
20230719,195900,1102412350,41500,41500,41500,41500,0
|
|
20230719,195800,1102412350,41500,41500,41500,41500,0
|
|
20230719,195700,1102412350,41500,41500,41500,41500,0
|
|
20230719,195600,1102412350,41500,41500,41500,41500,0
|
|
20230719,195500,1102412350,41500,41500,41500,41500,0
|
|
20230719,195400,1102412350,41500,41500,41500,41500,0
|
|
20230719,195300,1102412350,41500,41500,41500,41500,0
|
|
20230719,195200,1102412350,41500,41500,41500,41500,0
|
|
20230719,195100,1102412350,41500,41500,41500,41500,0
|
|
20230719,195000,1102412350,41500,41500,41500,41500,1101
|
|
20230719,194900,1102412350,41500,41500,41500,41500,0
|
|
20230719,194800,1102412350,41500,41500,41500,41500,0
|
|
20230719,194700,1102412350,41500,41500,41500,41500,0
|
|
20230719,194600,1102412350,41500,41500,41500,41500,0
|
|
20230719,194500,1102412350,41500,41500,41500,41500,0
|
|
20230719,194400,1102412350,41500,41500,41500,41500,0
|
|
20230719,194300,1102412350,41500,41500,41500,41500,0
|
|
20230719,194200,1102412350,41500,41500,41500,41500,0
|
|
20230719,194100,1102412350,41500,41500,41500,41500,0
|
|
20230719,194000,1102412350,41500,41500,41500,41500,0
|
|
20230719,193900,1102412350,41500,41500,41500,41500,0
|
|
20230719,193800,1102412350,41500,41500,41500,41500,0
|
|
20230719,193700,1102412350,41500,41500,41500,41500,0
|
|
20230719,193600,1102412350,41500,41500,41500,41500,0
|
|
20230719,193500,1102412350,41500,41500,41500,41500,0
|
|
20230719,193400,1102412350,41500,41500,41500,41500,0
|
|
20230719,193300,1102412350,41500,41500,41500,41500,0
|
|
20230719,193200,1102412350,41500,41500,41500,41500,0
|
|
20230719,193100,1102412350,41500,41500,41500,41500,0
|
|
20230719,193000,1102412350,41500,41500,41500,41500,0
|
|
20230719,192900,1102412350,41500,41500,41500,41500,0
|
|
20230719,192800,1102412350,41500,41500,41500,41500,0
|
|
20230719,192700,1102412350,41500,41500,41500,41500,0
|
|
20230719,192600,1102412350,41500,41500,41500,41500,0
|
|
20230719,192500,1102412350,41500,41500,41500,41500,0
|
|
20230719,192400,1102412350,41500,41500,41500,41500,0
|
|
20230719,192300,1102412350,41500,41500,41500,41500,0
|
|
20230719,192200,1102412350,41500,41500,41500,41500,0
|
|
20230719,192100,1102412350,41500,41500,41500,41500,0
|
|
20230719,192000,1102412350,41500,41500,41500,41500,1101
|
|
20230719,191900,1102412350,41500,41500,41500,41500,0
|
|
20230719,191800,1102412350,41500,41500,41500,41500,0
|
|
20230719,191700,1102412350,41500,41500,41500,41500,0
|
|
20230719,191600,1102412350,41500,41500,41500,41500,0
|
|
20230719,191500,1102412350,41500,41500,41500,41500,0
|
|
20230719,191400,1102412350,41500,41500,41500,41500,0
|
|
20230719,191300,1102412350,41500,41500,41500,41500,0
|
|
20230719,191200,1102412350,41500,41500,41500,41500,0
|
|
20230719,191100,1102412350,41500,41500,41500,41500,0
|
|
20230719,191000,1102412350,41500,41500,41500,41500,0
|
|
20230719,190900,1102412350,41500,41500,41500,41500,0
|
|
20230719,190800,1102412350,41500,41500,41500,41500,0
|
|
20230719,190700,1102412350,41500,41500,41500,41500,0
|
|
20230719,190600,1102412350,41500,41500,41500,41500,0
|
|
20230719,190500,1102412350,41500,41500,41500,41500,0
|
|
20230719,190400,1102412350,41500,41500,41500,41500,0
|
|
20230719,190300,1102412350,41500,41500,41500,41500,0
|
|
20230719,190200,1102412350,41500,41500,41500,41500,0
|
|
20230719,190100,1102412350,41500,41500,41500,41500,0
|
|
20230719,190000,1102412350,41500,41500,41500,41500,0
|
|
20230719,185900,1102412350,41500,41500,41500,41500,0
|
|
20230719,185800,1102412350,41500,41500,41500,41500,0
|
|
20230719,185700,1102412350,41500,41500,41500,41500,0
|
|
20230719,185600,1102412350,41500,41500,41500,41500,0
|
|
20230719,185500,1102412350,41500,41500,41500,41500,0
|
|
20230719,185400,1102412350,41500,41500,41500,41500,0
|
|
20230719,185300,1102412350,41500,41500,41500,41500,0
|
|
20230719,185200,1102412350,41500,41500,41500,41500,0
|
|
20230719,185100,1102412350,41500,41500,41500,41500,0
|
|
20230719,185000,1102412350,41500,41500,41500,41500,1101
|
|
20230719,184900,1102412350,41500,41500,41500,41500,0
|
|
20230719,184800,1102412350,41500,41500,41500,41500,0
|
|
20230719,184700,1102412350,41500,41500,41500,41500,0
|
|
20230719,184600,1102412350,41500,41500,41500,41500,0
|
|
20230719,184500,1102412350,41500,41500,41500,41500,0
|
|
20230719,184400,1102412350,41500,41500,41500,41500,0
|
|
20230719,184300,1102412350,41500,41500,41500,41500,0
|
|
20230719,184200,1102412350,41500,41500,41500,41500,0
|
|
20230719,184100,1102412350,41500,41500,41500,41500,0
|
|
20230719,184000,1102412350,41500,41500,41500,41500,0
|
|
20230719,183900,1102412350,41500,41500,41500,41500,0
|
|
20230719,183800,1102412350,41500,41500,41500,41500,0
|
|
20230719,183700,1102412350,41500,41500,41500,41500,0
|
|
20230719,183600,1102412350,41500,41500,41500,41500,0
|
|
20230719,183500,1102412350,41500,41500,41500,41500,0
|
|
20230719,183400,1102412350,41500,41500,41500,41500,0
|
|
20230719,183300,1102412350,41500,41500,41500,41500,0
|
|
20230719,183200,1102412350,41500,41500,41500,41500,0
|
|
20230719,183100,1102412350,41500,41500,41500,41500,0
|
|
20230719,183000,1102412350,41500,41500,41500,41500,0
|
|
20230719,182900,1102412350,41500,41500,41500,41500,0
|
|
20230719,182800,1102412350,41500,41500,41500,41500,0
|
|
20230719,182700,1102412350,41500,41500,41500,41500,0
|
|
20230719,182600,1102412350,41500,41500,41500,41500,0
|
|
20230719,182500,1102412350,41500,41500,41500,41500,0
|
|
20230719,182400,1102412350,41500,41500,41500,41500,0
|
|
20230719,182300,1102412350,41500,41500,41500,41500,0
|
|
20230719,182200,1102412350,41500,41500,41500,41500,0
|
|
20230719,182100,1102412350,41500,41500,41500,41500,0
|
|
20230719,182000,1102412350,41500,41500,41500,41500,1101
|
|
20230719,181900,1102412350,41500,41500,41500,41500,0
|
|
20230719,181800,1102412350,41500,41500,41500,41500,0
|
|
20230719,181700,1102412350,41500,41500,41500,41500,0
|
|
20230719,181600,1102412350,41500,41500,41500,41500,0
|
|
20230719,181500,1102412350,41500,41500,41500,41500,0
|
|
20230719,181400,1102412350,41500,41500,41500,41500,0
|
|
20230719,181300,1102412350,41500,41500,41500,41500,0
|
|
20230719,181200,1102412350,41500,41500,41500,41500,0
|
|
20230719,181100,1102412350,41500,41500,41500,41500,0
|
|
20230719,181000,1102412350,41500,41500,41500,41500,0
|
|
20230719,180900,1102412350,41500,41500,41500,41500,0
|
|
20230719,180800,1102412350,41500,41500,41500,41500,0
|
|
20230719,180700,1102412350,41500,41500,41500,41500,0
|
|
20230719,180600,1102412350,41500,41500,41500,41500,0
|
|
20230719,180500,1102412350,41500,41500,41500,41500,0
|
|
20230719,180400,1102412350,41500,41500,41500,41500,0
|
|
20230719,180300,1102412350,41500,41500,41500,41500,0
|
|
20230719,180200,1102412350,41500,41500,41500,41500,0
|
|
20230719,180100,1102412350,41500,41500,41500,41500,0
|
|
20230719,180000,1102412350,41500,41500,41500,41500,0
|
|
20230719,175900,1102412350,41500,41500,41500,41500,0
|
|
20230719,175800,1102412350,41500,41500,41500,41500,0
|
|
20230719,175700,1102412350,41500,41500,41500,41500,0
|
|
20230719,175600,1102412350,41500,41500,41500,41500,0
|
|
20230719,175500,1102412350,41500,41500,41500,41500,0
|
|
20230719,175400,1102412350,41500,41500,41500,41500,0
|
|
20230719,175300,1102412350,41500,41500,41500,41500,0
|
|
20230719,175200,1102412350,41500,41500,41500,41500,0
|
|
20230719,175100,1102412350,41500,41500,41500,41500,0
|
|
20230719,175000,1102412350,41500,41500,41500,41500,1101
|
|
20230719,174900,1102412350,41500,41500,41500,41500,0
|
|
20230719,174800,1102412350,41500,41500,41500,41500,0
|
|
20230719,174700,1102412350,41500,41500,41500,41500,0
|
|
20230719,174600,1102412350,41500,41500,41500,41500,0
|
|
20230719,174500,1102412350,41500,41500,41500,41500,0
|
|
20230719,174400,1102412350,41500,41500,41500,41500,0
|
|
20230719,174300,1102412350,41500,41500,41500,41500,0
|
|
20230719,174200,1102412350,41500,41500,41500,41500,0
|
|
20230719,174100,1102412350,41500,41500,41500,41500,0
|
|
20230719,174000,1102412350,41500,41500,41500,41500,0
|
|
20230719,173900,1102412350,41500,41500,41500,41500,0
|
|
20230719,173800,1102412350,41500,41500,41500,41500,0
|
|
20230719,173700,1102412350,41500,41500,41500,41500,0
|
|
20230719,173600,1102412350,41500,41500,41500,41500,0
|
|
20230719,173500,1102412350,41500,41500,41500,41500,0
|
|
20230719,173400,1102412350,41500,41500,41500,41500,0
|
|
20230719,173300,1102412350,41500,41500,41500,41500,0
|
|
20230719,173200,1102412350,41500,41500,41500,41500,0
|
|
20230719,173100,1102412350,41500,41500,41500,41500,0
|
|
20230719,173000,1102412350,41500,41500,41500,41500,0
|
|
20230719,172900,1102412350,41500,41500,41500,41500,0
|
|
20230719,172800,1102412350,41500,41500,41500,41500,0
|
|
20230719,172700,1102412350,41500,41500,41500,41500,0
|
|
20230719,172600,1102412350,41500,41500,41500,41500,0
|
|
20230719,172500,1102412350,41500,41500,41500,41500,0
|
|
20230719,172400,1102412350,41500,41500,41500,41500,0
|
|
20230719,172300,1102412350,41500,41500,41500,41500,0
|
|
20230719,172200,1102412350,41500,41500,41500,41500,0
|
|
20230719,172100,1102412350,41500,41500,41500,41500,0
|
|
20230719,172000,1102412350,41500,41500,41500,41500,1101
|
|
20230719,171900,1102412350,41500,41500,41500,41500,0
|
|
20230719,171800,1102412350,41500,41500,41500,41500,0
|
|
20230719,171700,1102412350,41500,41500,41500,41500,0
|
|
20230719,171600,1102412350,41500,41500,41500,41500,0
|
|
20230719,171500,1102412350,41500,41500,41500,41500,0
|
|
20230719,171400,1102412350,41500,41500,41500,41500,0
|
|
20230719,171300,1102412350,41500,41500,41500,41500,0
|
|
20230719,171200,1102412350,41500,41500,41500,41500,0
|
|
20230719,171100,1102412350,41500,41500,41500,41500,0
|
|
20230719,171000,1102412350,41500,41500,41500,41500,0
|
|
20230719,170900,1102412350,41500,41500,41500,41500,0
|
|
20230719,170800,1102412350,41500,41500,41500,41500,0
|
|
20230719,170700,1102412350,41500,41500,41500,41500,0
|
|
20230719,170600,1102412350,41500,41500,41500,41500,0
|
|
20230719,170500,1102412350,41500,41500,41500,41500,0
|
|
20230719,170400,1102412350,41500,41500,41500,41500,0
|
|
20230719,170300,1102412350,41500,41500,41500,41500,0
|
|
20230719,170200,1102412350,41500,41500,41500,41500,0
|
|
20230719,170100,1102412350,41500,41500,41500,41500,0
|
|
20230719,170000,1102412350,41500,41500,41500,41500,0
|
|
20230719,165900,1102412350,41500,41500,41500,41500,0
|
|
20230719,165800,1102412350,41500,41500,41500,41500,0
|
|
20230719,165700,1102412350,41500,41500,41500,41500,0
|
|
20230719,165600,1102412350,41500,41500,41500,41500,0
|
|
20230719,165500,1102412350,41500,41500,41500,41500,0
|
|
20230719,165400,1102412350,41500,41500,41500,41500,0
|
|
20230719,165300,1102412350,41500,41500,41500,41500,0
|
|
20230719,165200,1102412350,41500,41500,41500,41500,0
|
|
20230719,165100,1102412350,41500,41500,41500,41500,0
|
|
20230719,165000,1102412350,41500,41500,41500,41500,1101
|
|
20230719,164900,1102412350,41500,41500,41500,41500,0
|
|
20230719,164800,1102412350,41500,41500,41500,41500,0
|
|
20230719,164700,1102412350,41500,41500,41500,41500,0
|
|
20230719,164600,1102412350,41500,41500,41500,41500,0
|
|
20230719,164500,1102412350,41500,41500,41500,41500,0
|
|
20230719,164400,1102412350,41500,41500,41500,41500,0
|
|
20230719,164300,1102412350,41500,41500,41500,41500,0
|
|
20230719,164200,1102412350,41500,41500,41500,41500,0
|
|
20230719,164100,1102412350,41500,41500,41500,41500,0
|
|
20230719,164000,1102412350,41500,41500,41500,41500,0
|
|
20230719,163900,1102412350,41500,41500,41500,41500,0
|
|
20230719,163800,1102412350,41500,41500,41500,41500,0
|
|
20230719,163700,1102412350,41500,41500,41500,41500,0
|
|
20230719,163600,1102412350,41500,41500,41500,41500,0
|
|
20230719,163500,1102412350,41500,41500,41500,41500,0
|
|
20230719,163400,1102412350,41500,41500,41500,41500,0
|
|
20230719,163300,1102412350,41500,41500,41500,41500,0
|
|
20230719,163200,1102412350,41500,41500,41500,41500,0
|
|
20230719,163100,1102412350,41500,41500,41500,41500,0
|
|
20230719,163000,1102412350,41500,41500,41500,41500,0
|
|
20230719,162900,1102412350,41500,41500,41500,41500,0
|
|
20230719,162800,1102412350,41500,41500,41500,41500,0
|
|
20230719,162700,1102412350,41500,41500,41500,41500,0
|
|
20230719,162600,1102412350,41500,41500,41500,41500,0
|
|
20230719,162500,1102412350,41500,41500,41500,41500,0
|
|
20230719,162400,1102412350,41500,41500,41500,41500,0
|
|
20230719,162300,1102412350,41500,41500,41500,41500,0
|
|
20230719,162200,1102412350,41500,41500,41500,41500,0
|
|
20230719,162100,1102412350,41500,41500,41500,41500,0
|
|
20230719,162000,1102412350,41500,41500,41500,41500,1101
|
|
20230719,161900,1102412350,41500,41500,41500,41500,0
|
|
20230719,161800,1102412350,41500,41500,41500,41500,0
|
|
20230719,161700,1102412350,41500,41500,41500,41500,0
|
|
20230719,161600,1102412350,41500,41500,41500,41500,0
|
|
20230719,161500,1102412350,41500,41500,41500,41500,0
|
|
20230719,161400,1102412350,41500,41500,41500,41500,0
|
|
20230719,161300,1102412350,41500,41500,41500,41500,0
|
|
20230719,161200,1102412350,41500,41500,41500,41500,0
|
|
20230719,161100,1102412350,41500,41500,41500,41500,0
|
|
20230719,161000,1102412350,41500,41500,41500,41500,0
|
|
20230719,160900,1102412350,41500,41500,41500,41500,0
|
|
20230719,160800,1102412350,41500,41500,41500,41500,0
|
|
20230719,160700,1102412350,41500,41500,41500,41500,0
|
|
20230719,160600,1102412350,41500,41500,41500,41500,0
|
|
20230719,160500,1102412350,41500,41500,41500,41500,0
|
|
20230719,160400,1102412350,41500,41500,41500,41500,0
|
|
20230719,160300,1102412350,41500,41500,41500,41500,0
|
|
20230719,160200,1102412350,41500,41500,41500,41500,0
|
|
20230719,160100,1102412350,41500,41500,41500,41500,0
|
|
20230719,160000,1102412350,41500,41500,41500,41500,0
|
|
20230719,155900,1102412350,41500,41500,41500,41500,0
|
|
20230719,155800,1102412350,41500,41500,41500,41500,0
|
|
20230719,155700,1102412350,41500,41500,41500,41500,0
|
|
20230719,155600,1102412350,41500,41500,41500,41500,0
|
|
20230719,155500,1102412350,41500,41500,41500,41500,0
|
|
20230719,155400,1102412350,41500,41500,41500,41500,0
|
|
20230719,155300,1102412350,41500,41500,41500,41500,0
|
|
20230719,155200,1102412350,41500,41500,41500,41500,0
|
|
20230719,155100,1102412350,41500,41500,41500,41500,0
|
|
20230719,155000,1102412350,41500,41500,41500,41500,1101
|
|
20230719,154900,1102412350,41500,41500,41500,41500,0
|
|
20230719,154800,1102412350,41500,41500,41500,41500,0
|
|
20230719,154700,1102412350,41500,41500,41500,41500,0
|
|
20230719,154600,1102412350,41500,41500,41500,41500,0
|
|
20230719,154500,1102412350,41500,41500,41500,41500,0
|
|
20230719,154400,1102412350,41500,41500,41500,41500,0
|
|
20230719,154300,1102412350,41500,41500,41500,41500,0
|
|
20230719,154200,1102412350,41500,41500,41500,41500,0
|
|
20230719,154100,1102412350,41500,41500,41500,41500,0
|
|
20230719,154000,1102412350,41500,41500,41500,41500,0
|
|
20230719,153900,1102412350,41500,41500,41500,41500,0
|
|
20230719,153800,1102412350,41500,41500,41500,41500,0
|
|
20230719,153700,1102412350,41500,41500,41500,41500,0
|
|
20230719,153600,1102412350,41500,41500,41500,41500,0
|
|
20230719,153500,1102412350,41500,41500,41500,41500,0
|
|
20230719,153400,1102412350,41500,41500,41500,41500,0
|
|
20230719,153300,1102412350,41500,41500,41500,41500,0
|
|
20230719,153200,1102412350,41500,41500,41500,41500,0
|
|
20230719,153100,1102412350,41500,41500,41500,41500,0
|
|
20230719,153000,1102412350,41500,41500,41500,41500,1101
|
|
20230719,152900,1056720850,41650,41650,41650,41650,0
|
|
20230719,152800,1056720850,41650,41650,41650,41650,0
|
|
20230719,152700,1056720850,41650,41650,41650,41650,0
|
|
20230719,152600,1056720850,41650,41650,41650,41650,0
|
|
20230719,152500,1056720850,41650,41650,41650,41650,0
|
|
20230719,152400,1056720850,41650,41650,41650,41650,0
|
|
20230719,152300,1056720850,41650,41650,41650,41650,0
|
|
20230719,152200,1056720850,41650,41650,41650,41650,0
|
|
20230719,152100,1056720850,41650,41650,41650,41650,0
|
|
20230719,152000,1056720850,41650,41650,41650,41650,0
|
|
20230719,151900,1056720850,41650,41600,41650,41600,52
|
|
20230719,151800,1054555650,41600,41600,41600,41550,23
|
|
20230719,151700,1053598950,41600,41600,41600,41600,87
|
|
20230719,151600,1049979750,41600,41650,41650,41600,68
|
|
20230719,151500,1047150900,41600,41600,41600,41600,19
|
|
20230719,151400,1046360500,41650,41650,41650,41600,16
|
|
20230719,151300,1045694400,41600,41650,41650,41600,84
|
|
20230719,151200,1042196800,41650,41700,41700,41650,96
|
|
20230719,151100,1038198150,41700,41650,41700,41650,105
|
|
20230719,151000,1033824650,41650,41650,41700,41650,245
|
|
20230719,150900,1023619400,41650,41700,41700,41650,19
|
|
20230719,150800,1022827800,41700,41700,41700,41700,24
|
|
20230719,150700,1021827000,41700,41700,41700,41650,31
|
|
20230719,150600,1020535000,41650,41700,41700,41650,87
|
|
20230719,150500,1016911250,41700,41700,41700,41700,5
|
|
20230719,150400,1016702750,41700,41650,41700,41650,203
|
|
20230719,150300,1008246150,41650,41650,41650,41600,54
|
|
20230719,150200,1005999500,41650,41650,41650,41650,5
|
|
20230719,150100,1005791250,41650,41650,41650,41650,4
|
|
20230719,150000,1005624650,41650,41600,41650,41600,81
|
|
20230719,145900,1002254750,41650,41650,41650,41600,16
|
|
20230719,145800,1001588850,41650,41650,41650,41650,4
|
|
20230719,145700,1001422250,41600,41550,41600,41550,456
|
|
20230719,145600,982453500,41550,41600,41600,41550,56
|
|
20230719,145500,980126600,41600,41600,41600,41550,23
|
|
20230719,145400,979170300,41600,41600,41600,41550,28
|
|
20230719,145300,978006400,41600,41600,41600,41550,86
|
|
20230719,145200,974432650,41550,41550,41550,41550,17
|
|
20230719,145100,973726300,41550,41600,41600,41550,7
|
|
20230719,145000,973435200,41550,41550,41550,41550,143
|
|
20230719,144900,967493550,41600,41600,41600,41600,4
|
|
20230719,144800,967327150,41600,41600,41600,41550,23
|
|
20230719,144700,966371150,41600,41600,41600,41600,6
|
|
20230719,144600,966121550,41600,41600,41600,41600,23
|
|
20230719,144500,965164750,41550,41550,41600,41550,51
|
|
20230719,144400,963045350,41600,41600,41600,41600,4
|
|
20230719,144300,962878950,41600,41550,41600,41550,72
|
|
20230719,144200,959887100,41600,41600,41600,41550,24
|
|
20230719,144100,958889500,41600,41500,41600,41500,10
|
|
20230719,144000,958473700,41500,41550,41600,41500,112
|
|
20230719,143900,953821250,41600,41600,41600,41550,30
|
|
20230719,143800,952574050,41600,41600,41600,41600,14
|
|
20230719,143700,951991650,41600,41600,41600,41600,23
|
|
20230719,143600,951034850,41600,41600,41600,41550,86
|
|
20230719,143500,947460800,41600,41550,41600,41550,118
|
|
20230719,143400,942557650,41500,41450,41500,41450,159
|
|
20230719,143300,935964550,41400,41500,41500,41400,27
|
|
20230719,143200,934845950,41500,41450,41500,41450,10
|
|
20230719,143100,934431200,41500,41500,41500,41500,6
|
|
20230719,143000,934182200,41450,41500,41550,41450,94
|
|
20230719,142900,930282000,41550,41550,41550,41550,5
|
|
20230719,142800,930074250,41550,41450,41550,41450,17
|
|
20230719,142700,929369150,41450,41450,41500,41450,96
|
|
20230719,142600,925389100,41450,41500,41500,41450,43
|
|
20230719,142500,923606500,41500,41500,41500,41500,4
|
|
20230719,142400,923440500,41500,41450,41500,41450,21
|
|
20230719,142300,922569800,41500,41450,41500,41450,69
|
|
20230719,142200,919709550,41500,41500,41500,41500,34
|
|
20230719,142100,918298550,41500,41450,41500,41450,21
|
|
20230719,142000,917427850,41500,41500,41500,41500,97
|
|
20230719,141900,913402350,41550,41500,41550,41500,14
|
|
20230719,141800,912821100,41550,41550,41550,41500,21
|
|
20230719,141700,911949350,41550,41550,41550,41550,5
|
|
20230719,141600,911741600,41550,41550,41550,41500,64
|
|
20230719,141500,909085150,41550,41550,41550,41500,73
|
|
20230719,141400,906052800,41550,41550,41550,41550,4
|
|
20230719,141300,905886600,41500,41550,41550,41500,83
|
|
20230719,141200,902441850,41500,41550,41550,41500,21
|
|
20230719,141100,901570100,41550,41550,41550,41550,54
|
|
20230719,141000,899326400,41550,41500,41550,41500,59
|
|
20230719,140900,896877650,41550,41500,41550,41500,20
|
|
20230719,140800,896047450,41550,41550,41550,41550,5
|
|
20230719,140700,895839700,41550,41550,41550,41550,5
|
|
20230719,140600,895631950,41500,41550,41550,41500,115
|
|
20230719,140500,890858550,41550,41500,41550,41500,30
|
|
20230719,140400,889613300,41550,41550,41550,41550,19
|
|
20230719,140300,888823850,41550,41550,41550,41500,73
|
|
20230719,140200,885794050,41550,41550,41550,41550,5
|
|
20230719,140100,885586300,41550,41550,41550,41550,5
|
|
20230719,140000,885378550,41550,41500,41550,41500,102
|
|
20230719,135900,881145300,41550,41550,41550,41550,4
|
|
20230719,135800,880979100,41550,41550,41550,41550,10
|
|
20230719,135700,880563600,41550,41550,41550,41500,25
|
|
20230719,135600,879525650,41500,41550,41550,41500,56
|
|
20230719,135500,877201400,41500,41500,41500,41500,43
|
|
20230719,135400,875416900,41450,41500,41500,41450,21
|
|
20230719,135300,874546200,41450,41500,41500,41450,83
|
|
20230719,135200,871105600,41500,41500,41500,41500,4
|
|
20230719,135100,870939600,41500,41450,41500,41450,31
|
|
20230719,135000,869653900,41500,41450,41500,41450,58
|
|
20230719,134900,867249600,41500,41500,41500,41500,5
|
|
20230719,134800,867042100,41500,41500,41500,41500,6
|
|
20230719,134700,866793100,41500,41450,41500,41450,35
|
|
20230719,134600,865340850,41450,41450,41500,41450,111
|
|
20230719,134500,860735600,41500,41500,41500,41500,56
|
|
20230719,134400,858411600,41500,41500,41500,41500,4
|
|
20230719,134300,858245600,41450,41500,41500,41450,79
|
|
20230719,134200,854968250,41550,41500,41550,41500,20
|
|
20230719,134100,854138050,41500,41500,41500,41500,0
|
|
20230719,134000,854138050,41500,41450,41500,41450,126
|
|
20230719,133900,848914900,41500,41400,41500,41400,138
|
|
20230719,133800,843190350,41450,41450,41450,41450,0
|
|
20230719,133700,843190350,41450,41450,41450,41450,112
|
|
20230719,133600,838547950,41400,41400,41400,41400,80
|
|
20230719,133500,835235950,41400,41400,41400,41400,29
|
|
20230719,133400,834035350,41350,41400,41400,41350,10
|
|
20230719,133300,833621450,41350,41400,41400,41350,132
|
|
20230719,133200,828161100,41400,41400,41400,41400,165
|
|
20230719,133100,821330100,41400,41400,41400,41400,0
|
|
20230719,133000,821330100,41400,41450,41450,41400,158
|
|
20230719,132900,814788750,41450,41450,41450,41450,0
|
|
20230719,132800,814788750,41450,41450,41450,41450,1
|
|
20230719,132700,814747300,41400,41400,41400,41400,16
|
|
20230719,132600,814084900,41450,41450,41450,41450,108
|
|
20230719,132500,809608300,41450,41450,41450,41450,0
|
|
20230719,132400,809608300,41450,41450,41450,41450,16
|
|
20230719,132300,808945100,41450,41450,41450,41450,59
|
|
20230719,132200,806499550,41500,41500,41500,41500,156
|
|
20230719,132100,800025550,41500,41500,41500,41500,16
|
|
20230719,132000,799361550,41500,41500,41500,41500,113
|
|
20230719,131900,794672050,41500,41500,41500,41500,0
|
|
20230719,131800,794672050,41500,41500,41500,41500,16
|
|
20230719,131700,794008050,41500,41450,41500,41450,49
|
|
20230719,131600,791974900,41450,41500,41500,41450,60
|
|
20230719,131500,789487750,41450,41450,41450,41450,0
|
|
20230719,131400,789487750,41450,41450,41450,41450,16
|
|
20230719,131300,788824550,41450,41450,41450,41450,84
|
|
20230719,131200,785342750,41450,41450,41450,41450,21
|
|
20230719,131100,784472300,41450,41450,41450,41450,16
|
|
20230719,131000,783809100,41500,41450,41500,41450,49
|
|
20230719,130900,781778000,41450,41450,41450,41450,0
|
|
20230719,130800,781778000,41450,41500,41500,41450,17
|
|
20230719,130700,781073300,41500,41500,41500,41500,0
|
|
20230719,130600,781073300,41500,41500,41500,41500,66
|
|
20230719,130500,778334300,41500,41500,41500,41500,16
|
|
20230719,130400,777670300,41500,41500,41500,41500,12
|
|
20230719,130300,777172300,41500,41500,41500,41500,125
|
|
20230719,130200,771984800,41500,41500,41500,41500,30
|
|
20230719,130100,770739800,41550,41550,41550,41550,0
|
|
20230719,130000,770739800,41550,41500,41550,41500,80
|
|
20230719,125900,767419750,41500,41500,41500,41500,16
|
|
20230719,125800,766755750,41500,41500,41500,41500,0
|
|
20230719,125700,766755750,41500,41500,41500,41500,0
|
|
20230719,125600,766755750,41500,41500,41500,41500,128
|
|
20230719,125500,761443750,41500,41500,41500,41500,0
|
|
20230719,125400,761443750,41500,41500,41500,41500,0
|
|
20230719,125300,761443750,41500,41500,41500,41500,86
|
|
20230719,125200,757874750,41550,41500,41550,41500,13
|
|
20230719,125100,757334900,41500,41500,41500,41500,0
|
|
20230719,125000,757334900,41500,41500,41550,41500,79
|
|
20230719,124900,754056350,41500,41500,41500,41500,0
|
|
20230719,124800,754056350,41500,41500,41500,41500,100
|
|
20230719,124700,749906350,41500,41500,41500,41500,16
|
|
20230719,124600,749242350,41500,41500,41500,41500,77
|
|
20230719,124500,746046850,41500,41500,41500,41500,0
|
|
20230719,124400,746046850,41500,41550,41550,41500,56
|
|
20230719,124300,743720850,41550,41550,41550,41550,18
|
|
20230719,124200,742972950,41550,41550,41550,41550,0
|
|
20230719,124100,742972950,41550,41550,41550,41550,16
|
|
20230719,124000,742308150,41550,41550,41550,41550,0
|
|
20230719,123900,742308150,41550,41550,41550,41550,68
|
|
20230719,123800,739482750,41500,41500,41500,41500,16
|
|
20230719,123700,738818750,41500,41500,41500,41500,0
|
|
20230719,123600,738818750,41500,41500,41500,41500,53
|
|
20230719,123500,736619250,41500,41500,41500,41500,16
|
|
20230719,123400,735955250,41550,41550,41550,41550,0
|
|
20230719,123300,735955250,41550,41600,41600,41550,53
|
|
20230719,123200,733750550,41600,41600,41600,41600,16
|
|
20230719,123100,733084950,41650,41650,41650,41650,0
|
|
20230719,123000,733084950,41650,41600,41650,41600,62
|
|
20230719,122900,730505650,41700,41700,41700,41700,0
|
|
20230719,122800,730505650,41700,41700,41700,41700,0
|
|
20230719,122700,730505650,41700,41700,41700,41700,0
|
|
20230719,122600,730505650,41700,41600,41700,41600,141
|
|
20230719,122500,724634300,41700,41700,41700,41700,0
|
|
20230719,122400,724634300,41700,41700,41700,41700,0
|
|
20230719,122300,724634300,41700,41600,41700,41600,200
|
|
20230719,122200,716302100,41700,41500,41700,41500,605
|
|
20230719,122100,691101650,41500,41500,41500,41500,19
|
|
20230719,122000,690313150,41450,41450,41500,41450,126
|
|
20230719,121900,685087700,41500,41500,41500,41500,294
|
|
20230719,121800,672886700,41500,41500,41500,41500,0
|
|
20230719,121700,672886700,41500,41500,41500,41500,16
|
|
20230719,121600,672222700,41500,41500,41500,41500,62
|
|
20230719,121500,669649700,41500,41500,41500,41500,0
|
|
20230719,121400,669649700,41500,41500,41500,41500,16
|
|
20230719,121300,668985700,41550,41500,41550,41500,95
|
|
20230719,121200,665042350,41500,41500,41500,41500,0
|
|
20230719,121100,665042350,41500,41550,41550,41500,18
|
|
20230719,121000,664295250,41550,41550,41550,41550,5
|
|
20230719,120900,664087500,41550,41550,41550,41550,45
|
|
20230719,120800,662217750,41500,41500,41500,41500,16
|
|
20230719,120700,661553750,41550,41550,41550,41550,35
|
|
20230719,120600,660099500,41500,41550,41550,41500,110
|
|
20230719,120500,655533050,41550,41550,41550,41500,111
|
|
20230719,120400,650921800,41550,41550,41550,41550,2
|
|
20230719,120300,650838700,41550,41550,41550,41550,120
|
|
20230719,120200,645852700,41600,41550,41600,41550,35
|
|
20230719,120100,644397500,41550,41550,41550,41550,0
|
|
20230719,120000,644397500,41550,41550,41550,41550,69
|
|
20230719,115900,641530550,41600,41550,41600,41550,26
|
|
20230719,115800,640449750,41600,41600,41600,41600,52
|
|
20230719,115700,638286550,41550,41550,41550,41550,2
|
|
20230719,115600,638203450,41550,41550,41550,41550,82
|
|
20230719,115500,634796350,41550,41550,41550,41550,0
|
|
20230719,115400,634796350,41550,41550,41550,41550,0
|
|
20230719,115300,634796350,41550,41550,41550,41550,88
|
|
20230719,115200,631139950,41550,41550,41550,41550,0
|
|
20230719,115100,631139950,41550,41550,41550,41550,0
|
|
20230719,115000,631139950,41550,41550,41550,41550,79
|
|
20230719,114900,627857500,41550,41550,41550,41550,12
|
|
20230719,114800,627358900,41550,41550,41550,41550,0
|
|
20230719,114700,627358900,41550,41550,41550,41550,16
|
|
20230719,114600,626694100,41550,41600,41600,41550,187
|
|
20230719,114500,618915550,41650,41650,41650,41650,0
|
|
20230719,114400,618915550,41650,41650,41650,41650,0
|
|
20230719,114300,618915550,41650,41650,41650,41650,78
|
|
20230719,114200,615666850,41700,41700,41700,41700,3
|
|
20230719,114100,615541750,41700,41700,41700,41700,2
|
|
20230719,114000,615458350,41650,41600,41650,41600,170
|
|
20230719,113900,608381300,41650,41650,41650,41650,92
|
|
20230719,113800,604549500,41600,41600,41600,41600,0
|
|
20230719,113700,604549500,41600,41600,41600,41600,0
|
|
20230719,113600,604549500,41600,41600,41600,41600,63
|
|
20230719,113500,601928700,41650,41600,41650,41600,129
|
|
20230719,113400,596556200,41600,41600,41600,41600,0
|
|
20230719,113300,596556200,41600,41600,41600,41600,244
|
|
20230719,113200,586405800,41550,41550,41550,41550,0
|
|
20230719,113100,586405800,41550,41550,41550,41550,0
|
|
20230719,113000,586405800,41550,41500,41550,41500,253
|
|
20230719,112900,575896900,41500,41550,41550,41500,48
|
|
20230719,112800,573903500,41550,41550,41550,41550,1
|
|
20230719,112700,573861950,41500,41500,41500,41500,25
|
|
20230719,112600,572824450,41500,41500,41500,41500,71
|
|
20230719,112500,569877950,41550,41550,41550,41550,0
|
|
20230719,112400,569877950,41550,41550,41550,41550,17
|
|
20230719,112300,569171600,41500,41550,41550,41500,78
|
|
20230719,112200,565933750,41550,41550,41550,41550,22
|
|
20230719,112100,565019650,41550,41550,41550,41550,166
|
|
20230719,112000,558122350,41550,41500,41550,41500,159
|
|
20230719,111900,551519450,41500,41550,41550,41500,8
|
|
20230719,111800,551187100,41500,41500,41500,41500,0
|
|
20230719,111700,551187100,41500,41500,41500,41500,0
|
|
20230719,111600,551187100,41500,41550,41550,41500,199
|
|
20230719,111500,542921650,41500,41500,41500,41500,0
|
|
20230719,111400,542921650,41500,41600,41600,41500,589
|
|
20230719,111300,518452400,41600,41600,41600,41600,66
|
|
20230719,111200,515706800,41650,41650,41650,41650,0
|
|
20230719,111100,515706800,41650,41600,41650,41600,52
|
|
20230719,111000,513542000,41600,41550,41600,41550,212
|
|
20230719,110900,504726100,41600,41600,41600,41600,9
|
|
20230719,110800,504351700,41600,41600,41600,41600,63
|
|
20230719,110700,501730900,41600,41600,41600,41550,76
|
|
20230719,110600,498569550,41600,41600,41600,41550,282
|
|
20230719,110500,486844800,41650,41650,41650,41650,0
|
|
20230719,110400,486844800,41650,41650,41650,41600,9
|
|
20230719,110300,486470200,41650,41600,41650,41600,139
|
|
20230719,110200,480686200,41600,41600,41600,41600,109
|
|
20230719,110100,476151800,41600,41600,41600,41600,349
|
|
20230719,110000,461633400,41700,41700,41700,41700,0
|
|
20230719,105900,461633400,41700,41650,41700,41650,3
|
|
20230719,105800,461508400,41650,41650,41700,41650,129
|
|
20230719,105700,456134600,41650,41650,41650,41650,28
|
|
20230719,105600,454968400,41650,41700,41700,41650,619
|
|
20230719,105500,429184550,41700,41650,41700,41650,26
|
|
20230719,105400,428100400,41700,41750,41750,41700,168
|
|
20230719,105300,421094750,41750,41750,41750,41750,3
|
|
20230719,105200,420969500,41800,41750,41800,41700,127
|
|
20230719,105100,415671500,41800,41800,41800,41800,0
|
|
20230719,105000,415671500,41800,41700,41800,41700,127
|
|
20230719,104900,410371750,41750,41750,41750,41750,2
|
|
20230719,104800,410288250,41750,41750,41750,41750,10
|
|
20230719,104700,409870750,41700,41700,41700,41700,1
|
|
20230719,104600,409829050,41750,41750,41750,41700,107
|
|
20230719,104500,405366050,41700,41700,41700,41700,1
|
|
20230719,104400,405324350,41750,41750,41750,41700,8
|
|
20230719,104300,404990400,41750,41750,41750,41700,69
|
|
20230719,104200,402112000,41750,41750,41750,41750,32
|
|
20230719,104100,400776000,41750,41750,41750,41750,38
|
|
20230719,104000,399189500,41850,41850,41850,41850,2
|
|
20230719,103900,399105800,41750,41850,41850,41750,53
|
|
20230719,103800,396889150,41900,41900,41900,41900,0
|
|
20230719,103700,396889150,41900,41750,41900,41750,197
|
|
20230719,103600,388658900,41750,41700,41750,41700,56
|
|
20230719,103500,386323650,41700,41700,41700,41700,0
|
|
20230719,103400,386323650,41700,41700,41700,41700,3
|
|
20230719,103300,386198550,41750,41700,41750,41700,110
|
|
20230719,103200,381610250,41700,41750,41750,41700,39
|
|
20230719,103100,379983700,41750,41750,41750,41750,25
|
|
20230719,103000,378939950,41750,41750,41750,41750,134
|
|
20230719,102900,373345450,41800,41800,41800,41800,360
|
|
20230719,102800,358297450,41850,41850,41850,41850,2
|
|
20230719,102700,358213750,41850,41850,41850,41850,20
|
|
20230719,102600,357376750,41800,41800,41800,41800,7
|
|
20230719,102500,357084150,41900,41900,41900,41900,0
|
|
20230719,102400,357084150,41900,41900,41900,41900,55
|
|
20230719,102300,354779650,41900,41850,41900,41850,196
|
|
20230719,102200,346572050,41900,41900,41900,41900,15
|
|
20230719,102100,345943550,41900,41900,41900,41900,6
|
|
20230719,102000,345692150,41850,41850,41850,41850,93
|
|
20230719,101900,341800100,41850,41850,41850,41850,13
|
|
20230719,101800,341256050,41850,41850,41850,41850,25
|
|
20230719,101700,340209800,41850,41850,41850,41850,0
|
|
20230719,101600,340209800,41850,41850,41850,41800,128
|
|
20230719,101500,334855550,41800,41800,41800,41800,0
|
|
20230719,101400,334855550,41800,41800,41800,41800,4
|
|
20230719,101300,334688350,41800,41800,41800,41800,0
|
|
20230719,101200,334688350,41800,41800,41800,41800,50
|
|
20230719,101100,332598350,41800,41800,41800,41800,0
|
|
20230719,101000,332598350,41800,41800,41800,41800,41
|
|
20230719,100900,330884550,41800,41800,41800,41800,0
|
|
20230719,100800,330884550,41800,41800,41800,41800,0
|
|
20230719,100700,330884550,41800,41800,41800,41800,0
|
|
20230719,100600,330884550,41800,41800,41800,41800,318
|
|
20230719,100500,317592150,41800,41800,41800,41800,69
|
|
20230719,100400,314707950,41750,41750,41750,41750,3
|
|
20230719,100300,314582700,41800,41800,41800,41800,144
|
|
20230719,100200,308563500,41850,41850,41850,41850,1
|
|
20230719,100100,308521650,41850,41850,41850,41850,87
|
|
20230719,100000,304880700,41850,41850,41900,41850,156
|
|
20230719,095900,298352050,41900,41900,41900,41900,0
|
|
20230719,095800,298352050,41900,41900,41900,41900,3
|
|
20230719,095700,298226350,41900,41900,41900,41900,283
|
|
20230719,095600,286368650,41850,41850,41850,41850,70
|
|
20230719,095500,283439150,41850,41850,41850,41850,102
|
|
20230719,095400,279170450,41850,41800,41850,41800,30
|
|
20230719,095300,277916050,41800,41800,41800,41800,80
|
|
20230719,095200,274572050,41800,41800,41800,41800,28
|
|
20230719,095100,273401650,41750,41750,41750,41750,81
|
|
20230719,095000,270019900,41700,41750,41750,41700,323
|
|
20230719,094900,256541850,41750,41800,41800,41750,34
|
|
20230719,094800,255121800,41850,41850,41850,41850,3
|
|
20230719,094700,254996250,41900,41900,41900,41900,136
|
|
20230719,094600,249297850,41900,41900,41900,41900,73
|
|
20230719,094500,246239150,42000,42000,42000,42000,7
|
|
20230719,094400,245945150,41950,41950,41950,41950,0
|
|
20230719,094300,245945150,41950,41950,41950,41950,460
|
|
20230719,094200,226648150,41950,41950,41950,41950,0
|
|
20230719,094100,226648150,41950,41850,41950,41850,77
|
|
20230719,094000,223424200,41800,41900,41900,41800,114
|
|
20230719,093900,218653350,41850,41850,41850,41850,60
|
|
20230719,093800,216142350,41850,41850,41850,41850,3
|
|
20230719,093700,216016800,41850,41850,41850,41850,1
|
|
20230719,093600,215974950,41850,41850,41850,41850,0
|
|
20230719,093500,215974950,41850,41850,41850,41850,35
|
|
20230719,093400,214510200,41800,41900,41900,41800,58
|
|
20230719,093300,212084300,42000,42000,42000,42000,0
|
|
20230719,093200,212084300,42000,41850,42000,41800,298
|
|
20230719,093100,199608200,41800,41800,41800,41800,2
|
|
20230719,093000,199524600,41800,41750,41800,41750,45
|
|
20230719,092900,197645200,41700,41700,41700,41700,0
|
|
20230719,092800,197645200,41700,41700,41700,41700,180
|
|
20230719,092700,190139200,41750,41750,41850,41750,63
|
|
20230719,092600,187506850,41700,41700,41800,41700,405
|
|
20230719,092500,170585650,41700,41750,41750,41700,67
|
|
20230719,092400,167789700,41750,41700,41750,41700,164
|
|
20230719,092300,160949150,41700,41700,41700,41700,42
|
|
20230719,092200,159197750,41700,41700,41700,41700,162
|
|
20230719,092100,152442350,41800,41800,41800,41800,0
|
|
20230719,092000,152442350,41800,41800,41800,41800,0
|
|
20230719,091900,152442350,41800,41700,41800,41700,91
|
|
20230719,091800,148639350,41650,41750,41750,41650,817
|
|
20230719,091700,114561200,41750,41750,41850,41750,26
|
|
20230719,091600,113474600,41750,41850,41850,41750,265
|
|
20230719,091500,102407950,41850,41750,41850,41750,99
|
|
20230719,091400,98272350,41750,41850,41850,41750,396
|
|
20230719,091300,81729350,41850,41800,41850,41800,12
|
|
20230719,091200,81227250,41800,41850,41900,41800,326
|
|
20230719,091100,67587150,41900,41900,41900,41900,0
|
|
20230719,091000,67587150,41900,41950,41950,41850,24
|
|
20230719,090900,66581950,41950,42000,42000,41950,202
|
|
20230719,090800,58100650,42050,42100,42100,42050,206
|
|
20230719,090700,49438300,42200,42200,42200,42200,1
|
|
20230719,090600,49396100,42200,42200,42200,42050,132
|
|
20230719,090500,43830900,42150,42200,42200,42150,34
|
|
20230719,090400,42397300,42200,42200,42200,42200,4
|
|
20230719,090300,42228500,42200,42200,42200,42200,34
|
|
20230719,090200,40793700,42100,42100,42100,42100,0
|
|
20230719,090100,40793700,42100,42400,42400,42050,57
|
|
20230719,090000,38395100,42050,42000,42500,42000,912
|