597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185400,5476389350,22700,22700,22700,22700,5197
|
|
20230719,185300,5476389350,22700,22700,22700,22700,0
|
|
20230719,185200,5476389350,22700,22700,22700,22700,0
|
|
20230719,185100,5476389350,22700,22700,22700,22700,0
|
|
20230719,185000,5476389350,22700,22700,22700,22700,0
|
|
20230719,184900,5476389350,22700,22700,22700,22700,0
|
|
20230719,184800,5476389350,22700,22700,22700,22700,0
|
|
20230719,184700,5476389350,22700,22700,22700,22700,0
|
|
20230719,184600,5476389350,22700,22700,22700,22700,0
|
|
20230719,184500,5476389350,22700,22700,22700,22700,0
|
|
20230719,184400,5476389350,22700,22700,22700,22700,0
|
|
20230719,184300,5476389350,22700,22700,22700,22700,0
|
|
20230719,184200,5476389350,22700,22700,22700,22700,0
|
|
20230719,184100,5476389350,22700,22700,22700,22700,0
|
|
20230719,184000,5476389350,22700,22700,22700,22700,0
|
|
20230719,183900,5476389350,22700,22700,22700,22700,0
|
|
20230719,183800,5476389350,22700,22700,22700,22700,0
|
|
20230719,183700,5476389350,22700,22700,22700,22700,0
|
|
20230719,183600,5476389350,22700,22700,22700,22700,0
|
|
20230719,183500,5476389350,22700,22700,22700,22700,0
|
|
20230719,183400,5476389350,22700,22700,22700,22700,0
|
|
20230719,183300,5476389350,22700,22700,22700,22700,0
|
|
20230719,183200,5476389350,22700,22700,22700,22700,0
|
|
20230719,183100,5476389350,22700,22700,22700,22700,0
|
|
20230719,183000,5476389350,22700,22700,22700,22700,0
|
|
20230719,182900,5476389350,22700,22700,22700,22700,0
|
|
20230719,182800,5476389350,22700,22700,22700,22700,0
|
|
20230719,182700,5476389350,22700,22700,22700,22700,0
|
|
20230719,182600,5476389350,22700,22700,22700,22700,0
|
|
20230719,182500,5476389350,22700,22700,22700,22700,0
|
|
20230719,182400,5476389350,22700,22700,22700,22700,5197
|
|
20230719,182300,5476389350,22700,22700,22700,22700,0
|
|
20230719,182200,5476389350,22700,22700,22700,22700,0
|
|
20230719,182100,5476389350,22700,22700,22700,22700,0
|
|
20230719,182000,5476389350,22700,22700,22700,22700,0
|
|
20230719,181900,5476389350,22700,22700,22700,22700,0
|
|
20230719,181800,5476389350,22700,22700,22700,22700,0
|
|
20230719,181700,5476389350,22700,22700,22700,22700,0
|
|
20230719,181600,5476389350,22700,22700,22700,22700,0
|
|
20230719,181500,5476389350,22700,22700,22700,22700,0
|
|
20230719,181400,5476389350,22700,22700,22700,22700,0
|
|
20230719,181300,5476389350,22700,22700,22700,22700,0
|
|
20230719,181200,5476389350,22700,22700,22700,22700,0
|
|
20230719,181100,5476389350,22700,22700,22700,22700,0
|
|
20230719,181000,5476389350,22700,22700,22700,22700,0
|
|
20230719,180900,5476389350,22700,22700,22700,22700,0
|
|
20230719,180800,5476389350,22700,22700,22700,22700,0
|
|
20230719,180700,5476389350,22700,22700,22700,22700,0
|
|
20230719,180600,5476389350,22700,22700,22700,22700,0
|
|
20230719,180500,5476389350,22700,22700,22700,22700,0
|
|
20230719,180400,5476389350,22700,22700,22700,22700,0
|
|
20230719,180300,5476389350,22700,22700,22700,22700,0
|
|
20230719,180200,5476389350,22700,22700,22700,22700,0
|
|
20230719,180100,5476389350,22700,22700,22700,22700,0
|
|
20230719,180000,5476389350,22700,22700,22700,22700,0
|
|
20230719,175900,5476389350,22700,22700,22700,22700,0
|
|
20230719,175800,5476389350,22700,22700,22700,22700,0
|
|
20230719,175700,5476389350,22700,22700,22700,22700,0
|
|
20230719,175600,5476389350,22700,22700,22700,22700,0
|
|
20230719,175500,5476389350,22700,22700,22700,22700,0
|
|
20230719,175400,5476389350,22700,22700,22700,22700,5197
|
|
20230719,175300,5476389350,22700,22700,22700,22700,0
|
|
20230719,175200,5476389350,22700,22700,22700,22700,0
|
|
20230719,175100,5476389350,22700,22700,22700,22700,0
|
|
20230719,175000,5476389350,22700,22700,22700,22700,0
|
|
20230719,174900,5476389350,22700,22700,22700,22700,0
|
|
20230719,174800,5476389350,22700,22700,22700,22700,0
|
|
20230719,174700,5476389350,22700,22700,22700,22700,0
|
|
20230719,174600,5476389350,22700,22700,22700,22700,0
|
|
20230719,174500,5476389350,22700,22700,22700,22700,0
|
|
20230719,174400,5476389350,22700,22700,22700,22700,0
|
|
20230719,174300,5476389350,22700,22700,22700,22700,0
|
|
20230719,174200,5476389350,22700,22700,22700,22700,0
|
|
20230719,174100,5476389350,22700,22700,22700,22700,0
|
|
20230719,174000,5476389350,22700,22700,22700,22700,0
|
|
20230719,173900,5476389350,22700,22700,22700,22700,0
|
|
20230719,173800,5476389350,22700,22700,22700,22700,0
|
|
20230719,173700,5476389350,22700,22700,22700,22700,0
|
|
20230719,173600,5476389350,22700,22700,22700,22700,0
|
|
20230719,173500,5476389350,22700,22700,22700,22700,0
|
|
20230719,173400,5476389350,22700,22700,22700,22700,0
|
|
20230719,173300,5476389350,22700,22700,22700,22700,0
|
|
20230719,173200,5476389350,22700,22700,22700,22700,0
|
|
20230719,173100,5476389350,22700,22700,22700,22700,0
|
|
20230719,173000,5476389350,22700,22700,22700,22700,0
|
|
20230719,172900,5476389350,22700,22700,22700,22700,0
|
|
20230719,172800,5476389350,22700,22700,22700,22700,0
|
|
20230719,172700,5476389350,22700,22700,22700,22700,0
|
|
20230719,172600,5476389350,22700,22700,22700,22700,0
|
|
20230719,172500,5476389350,22700,22700,22700,22700,0
|
|
20230719,172400,5476389350,22700,22700,22700,22700,5197
|
|
20230719,172300,5476389350,22700,22700,22700,22700,0
|
|
20230719,172200,5476389350,22700,22700,22700,22700,0
|
|
20230719,172100,5476389350,22700,22700,22700,22700,0
|
|
20230719,172000,5476389350,22700,22700,22700,22700,0
|
|
20230719,171900,5476389350,22700,22700,22700,22700,0
|
|
20230719,171800,5476389350,22700,22700,22700,22700,0
|
|
20230719,171700,5476389350,22700,22700,22700,22700,0
|
|
20230719,171600,5476389350,22700,22700,22700,22700,0
|
|
20230719,171500,5476389350,22700,22700,22700,22700,0
|
|
20230719,171400,5476389350,22700,22700,22700,22700,0
|
|
20230719,171300,5476389350,22700,22700,22700,22700,0
|
|
20230719,171200,5476389350,22700,22700,22700,22700,0
|
|
20230719,171100,5476389350,22700,22700,22700,22700,0
|
|
20230719,171000,5476389350,22700,22700,22700,22700,0
|
|
20230719,170900,5476389350,22700,22700,22700,22700,0
|
|
20230719,170800,5476389350,22700,22700,22700,22700,0
|
|
20230719,170700,5476389350,22700,22700,22700,22700,0
|
|
20230719,170600,5476389350,22700,22700,22700,22700,0
|
|
20230719,170500,5476389350,22700,22700,22700,22700,0
|
|
20230719,170400,5476389350,22700,22700,22700,22700,0
|
|
20230719,170300,5476389350,22700,22700,22700,22700,0
|
|
20230719,170200,5476389350,22700,22700,22700,22700,0
|
|
20230719,170100,5476389350,22700,22700,22700,22700,0
|
|
20230719,170000,5476389350,22700,22700,22700,22700,0
|
|
20230719,165900,5476389350,22700,22700,22700,22700,0
|
|
20230719,165800,5476389350,22700,22700,22700,22700,0
|
|
20230719,165700,5476389350,22700,22700,22700,22700,0
|
|
20230719,165600,5476389350,22700,22700,22700,22700,0
|
|
20230719,165500,5476389350,22700,22700,22700,22700,0
|
|
20230719,165400,5476389350,22700,22700,22700,22700,5197
|
|
20230719,165300,5476389350,22700,22700,22700,22700,0
|
|
20230719,165200,5476389350,22700,22700,22700,22700,0
|
|
20230719,165100,5476389350,22700,22700,22700,22700,0
|
|
20230719,165000,5476389350,22700,22700,22700,22700,0
|
|
20230719,164900,5476389350,22700,22700,22700,22700,0
|
|
20230719,164800,5476389350,22700,22700,22700,22700,0
|
|
20230719,164700,5476389350,22700,22700,22700,22700,0
|
|
20230719,164600,5476389350,22700,22700,22700,22700,0
|
|
20230719,164500,5476389350,22700,22700,22700,22700,0
|
|
20230719,164400,5476389350,22700,22700,22700,22700,0
|
|
20230719,164300,5476389350,22700,22700,22700,22700,0
|
|
20230719,164200,5476389350,22700,22700,22700,22700,0
|
|
20230719,164100,5476389350,22700,22700,22700,22700,0
|
|
20230719,164000,5476389350,22700,22700,22700,22700,0
|
|
20230719,163900,5476389350,22700,22700,22700,22700,0
|
|
20230719,163800,5476389350,22700,22700,22700,22700,0
|
|
20230719,163700,5476389350,22700,22700,22700,22700,0
|
|
20230719,163600,5476389350,22700,22700,22700,22700,0
|
|
20230719,163500,5476389350,22700,22700,22700,22700,0
|
|
20230719,163400,5476389350,22700,22700,22700,22700,0
|
|
20230719,163300,5476389350,22700,22700,22700,22700,0
|
|
20230719,163200,5476389350,22700,22700,22700,22700,0
|
|
20230719,163100,5476389350,22700,22700,22700,22700,0
|
|
20230719,163000,5476389350,22700,22700,22700,22700,0
|
|
20230719,162900,5476389350,22700,22700,22700,22700,0
|
|
20230719,162800,5476389350,22700,22700,22700,22700,0
|
|
20230719,162700,5476389350,22700,22700,22700,22700,0
|
|
20230719,162600,5476389350,22700,22700,22700,22700,0
|
|
20230719,162500,5476389350,22700,22700,22700,22700,0
|
|
20230719,162400,5476389350,22700,22700,22700,22700,5197
|
|
20230719,162300,5476389350,22700,22700,22700,22700,0
|
|
20230719,162200,5476389350,22700,22700,22700,22700,0
|
|
20230719,162100,5476389350,22700,22700,22700,22700,0
|
|
20230719,162000,5476389350,22700,22700,22700,22700,0
|
|
20230719,161900,5476389350,22700,22700,22700,22700,0
|
|
20230719,161800,5476389350,22700,22700,22700,22700,0
|
|
20230719,161700,5476389350,22700,22700,22700,22700,0
|
|
20230719,161600,5476389350,22700,22700,22700,22700,0
|
|
20230719,161500,5476389350,22700,22700,22700,22700,0
|
|
20230719,161400,5476389350,22700,22700,22700,22700,0
|
|
20230719,161300,5476389350,22700,22700,22700,22700,0
|
|
20230719,161200,5476389350,22700,22700,22700,22700,0
|
|
20230719,161100,5476389350,22700,22700,22700,22700,0
|
|
20230719,161000,5476389350,22700,22700,22700,22700,0
|
|
20230719,160900,5476389350,22700,22700,22700,22700,0
|
|
20230719,160800,5476389350,22700,22700,22700,22700,0
|
|
20230719,160700,5476389350,22700,22700,22700,22700,0
|
|
20230719,160600,5476389350,22700,22700,22700,22700,0
|
|
20230719,160500,5476389350,22700,22700,22700,22700,0
|
|
20230719,160400,5476389350,22700,22700,22700,22700,0
|
|
20230719,160300,5476389350,22700,22700,22700,22700,0
|
|
20230719,160200,5476389350,22700,22700,22700,22700,0
|
|
20230719,160100,5476389350,22700,22700,22700,22700,0
|
|
20230719,160000,5476389350,22700,22700,22700,22700,0
|
|
20230719,155900,5476389350,22700,22700,22700,22700,0
|
|
20230719,155800,5476389350,22700,22700,22700,22700,0
|
|
20230719,155700,5476389350,22700,22700,22700,22700,0
|
|
20230719,155600,5476389350,22700,22700,22700,22700,0
|
|
20230719,155500,5476389350,22700,22700,22700,22700,0
|
|
20230719,155400,5476389350,22700,22700,22700,22700,5197
|
|
20230719,155300,5476389350,22700,22700,22700,22700,0
|
|
20230719,155200,5476389350,22700,22700,22700,22700,0
|
|
20230719,155100,5476389350,22700,22700,22700,22700,0
|
|
20230719,155000,5476389350,22700,22700,22700,22700,0
|
|
20230719,154900,5476389350,22700,22700,22700,22700,0
|
|
20230719,154800,5476389350,22700,22700,22700,22700,0
|
|
20230719,154700,5476389350,22700,22700,22700,22700,0
|
|
20230719,154600,5476389350,22700,22700,22700,22700,0
|
|
20230719,154500,5476389350,22700,22700,22700,22700,0
|
|
20230719,154400,5476389350,22700,22700,22700,22700,0
|
|
20230719,154300,5476389350,22700,22700,22700,22700,0
|
|
20230719,154200,5476389350,22700,22700,22700,22700,0
|
|
20230719,154100,5476389350,22700,22700,22700,22700,0
|
|
20230719,154000,5476389350,22700,22700,22700,22700,0
|
|
20230719,153900,5476389350,22700,22700,22700,22700,0
|
|
20230719,153800,5476389350,22700,22700,22700,22700,0
|
|
20230719,153700,5476389350,22700,22700,22700,22700,0
|
|
20230719,153600,5476389350,22700,22700,22700,22700,0
|
|
20230719,153500,5476389350,22700,22700,22700,22700,0
|
|
20230719,153400,5476389350,22700,22700,22700,22700,0
|
|
20230719,153300,5476389350,22700,22700,22700,22700,0
|
|
20230719,153200,5476389350,22700,22700,22700,22700,0
|
|
20230719,153100,5476389350,22700,22700,22700,22700,0
|
|
20230719,153000,5476389350,22700,22700,22700,22700,5197
|
|
20230719,152900,5358417450,22850,22850,22850,22850,0
|
|
20230719,152800,5358417450,22850,22850,22850,22850,0
|
|
20230719,152700,5358417450,22850,22850,22850,22850,0
|
|
20230719,152600,5358417450,22850,22850,22850,22850,0
|
|
20230719,152500,5358417450,22850,22850,22850,22850,0
|
|
20230719,152400,5358417450,22850,22850,22850,22850,0
|
|
20230719,152300,5358417450,22850,22850,22850,22850,0
|
|
20230719,152200,5358417450,22850,22850,22850,22850,0
|
|
20230719,152100,5358417450,22850,22850,22850,22850,0
|
|
20230719,152000,5358417450,22850,22850,22850,22850,0
|
|
20230719,151900,5358417450,22850,22800,22850,22750,551
|
|
20230719,151800,5345842800,22800,22800,22850,22800,1026
|
|
20230719,151700,5322448900,22800,22800,22850,22800,1138
|
|
20230719,151600,5296502350,22800,22800,22800,22800,200
|
|
20230719,151500,5291942350,22800,22800,22800,22750,356
|
|
20230719,151400,5283825650,22800,22800,22800,22750,1383
|
|
20230719,151300,5252293300,22800,22800,22800,22800,541
|
|
20230719,151200,5239958500,22800,22800,22800,22800,348
|
|
20230719,151100,5232024100,22800,22800,22850,22800,102
|
|
20230719,151000,5229697950,22800,22800,22850,22800,237
|
|
20230719,150900,5224292800,22800,22800,22850,22800,782
|
|
20230719,150800,5206455550,22800,22800,22850,22800,743
|
|
20230719,150700,5189504550,22850,22850,22850,22800,301
|
|
20230719,150600,5182629350,22850,22800,22850,22800,1672
|
|
20230719,150500,5144506850,22850,22800,22850,22800,620
|
|
20230719,150400,5130342350,22850,22800,22850,22800,158
|
|
20230719,150300,5126734900,22850,22850,22850,22850,3
|
|
20230719,150200,5126666350,22900,22850,22900,22800,452
|
|
20230719,150100,5116338150,22800,22850,22850,22800,127
|
|
20230719,150000,5113441350,22850,22800,22850,22800,229
|
|
20230719,145900,5108208800,22850,22850,22850,22850,590
|
|
20230719,145800,5094727300,22900,22850,22900,22850,25
|
|
20230719,145700,5094154850,22850,22900,22900,22850,66
|
|
20230719,145600,5092643500,22900,22900,22900,22900,5
|
|
20230719,145500,5092529000,22900,22850,22900,22850,49
|
|
20230719,145400,5091406950,22850,22850,22850,22850,1
|
|
20230719,145300,5091384100,22850,22850,22850,22850,487
|
|
20230719,145200,5080256150,22850,22800,22850,22800,3
|
|
20230719,145100,5080187650,22850,22850,22850,22800,272
|
|
20230719,145000,5073974950,22850,22850,22850,22850,0
|
|
20230719,144900,5073974950,22850,22850,22850,22800,134
|
|
20230719,144800,5070917200,22800,22800,22850,22800,167
|
|
20230719,144700,5067109000,22800,22800,22800,22800,388
|
|
20230719,144600,5058262600,22800,22800,22800,22800,494
|
|
20230719,144500,5046999400,22800,22850,22850,22800,3591
|
|
20230719,144400,4965118100,22850,22800,22850,22800,4
|
|
20230719,144300,4965026800,22800,22850,22850,22800,11
|
|
20230719,144200,4964775600,22850,22800,22850,22800,240
|
|
20230719,144100,4959296850,22800,22800,22800,22800,69
|
|
20230719,144000,4957723650,22800,22800,22800,22800,3
|
|
20230719,143900,4957655250,22850,22850,22850,22850,102
|
|
20230719,143800,4955324550,22800,22850,22850,22800,296
|
|
20230719,143700,4948574900,22800,22800,22800,22800,80
|
|
20230719,143600,4946750900,22800,22800,22800,22800,80
|
|
20230719,143500,4944926900,22850,22850,22850,22850,82
|
|
20230719,143400,4943053200,22850,22800,22850,22800,60
|
|
20230719,143300,4941683050,22850,22800,22850,22800,93
|
|
20230719,143200,4939560950,22850,22850,22850,22850,0
|
|
20230719,143100,4939560950,22850,22850,22850,22850,2
|
|
20230719,143000,4939515250,22800,22800,22800,22800,1
|
|
20230719,142900,4939492450,22800,22800,22800,22800,51
|
|
20230719,142800,4938329650,22800,22800,22800,22800,201
|
|
20230719,142700,4933746850,22800,22800,22800,22800,50
|
|
20230719,142600,4932606850,22800,22800,22800,22800,107
|
|
20230719,142500,4930167250,22800,22800,22800,22800,200
|
|
20230719,142400,4925607250,22800,22800,22800,22800,137
|
|
20230719,142300,4922483650,22800,22850,22850,22800,159
|
|
20230719,142200,4918858200,22850,22800,22850,22800,249
|
|
20230719,142100,4913176000,22800,22800,22800,22800,274
|
|
20230719,142000,4906928800,22800,22850,22850,22800,1510
|
|
20230719,141900,4872500500,22800,22800,22800,22800,208
|
|
20230719,141800,4867758100,22800,22850,22850,22800,427
|
|
20230719,141700,4858012500,22800,22850,22850,22800,3
|
|
20230719,141600,4857944000,22850,22850,22850,22800,1094
|
|
20230719,141500,4832946150,22850,22850,22850,22850,81
|
|
20230719,141400,4831095300,22850,22850,22850,22850,131
|
|
20230719,141300,4828101950,22900,22900,22900,22900,1348
|
|
20230719,141200,4797232750,22900,22900,22900,22900,6
|
|
20230719,141100,4797095350,22900,22900,22900,22900,975
|
|
20230719,141000,4774767850,22900,22900,22900,22900,101
|
|
20230719,140900,4772454950,22900,22950,22950,22900,367
|
|
20230719,140800,4764040150,22950,22950,22950,22950,41
|
|
20230719,140700,4763099200,22900,22900,22900,22900,1
|
|
20230719,140600,4763076300,22900,22950,22950,22900,3
|
|
20230719,140500,4763007500,22950,22950,22950,22900,383
|
|
20230719,140400,4754219700,22900,22900,22900,22900,1
|
|
20230719,140300,4754196800,22900,22900,22900,22900,46
|
|
20230719,140200,4753143400,22900,22900,22900,22900,285
|
|
20230719,140100,4746616900,22950,22900,22950,22900,1503
|
|
20230719,140000,4712197850,22950,22900,22950,22900,14
|
|
20230719,135900,4711876600,22950,22900,23000,22900,14
|
|
20230719,135800,4711554900,22900,22950,22950,22900,196
|
|
20230719,135700,4707058100,22950,23000,23000,22950,5
|
|
20230719,135600,4706943250,23000,23000,23000,22950,227
|
|
20230719,135500,4701722300,23000,22950,23000,22950,484
|
|
20230719,135400,4690611700,22950,22900,22950,22900,207
|
|
20230719,135300,4685871300,22850,22850,22850,22850,1
|
|
20230719,135200,4685848450,22850,22850,22900,22850,1118
|
|
20230719,135100,4660301950,22850,22800,22850,22800,12
|
|
20230719,135000,4660027800,22800,22750,22850,22750,79
|
|
20230719,134900,4658229400,22850,22750,22850,22750,280
|
|
20230719,134800,4651847300,22800,22800,22800,22800,378
|
|
20230719,134700,4643228900,22800,22750,22800,22750,336
|
|
20230719,134600,4635578350,22750,22800,22800,22750,633
|
|
20230719,134500,4621146000,22800,22800,22850,22800,122
|
|
20230719,134400,4618359400,22800,22800,22850,22800,62
|
|
20230719,134300,4616945750,22800,22850,22850,22800,409
|
|
20230719,134200,4607616250,22850,22850,22850,22850,0
|
|
20230719,134100,4607616250,22850,22800,22850,22800,619
|
|
20230719,134000,4593503000,22850,22850,22850,22850,3
|
|
20230719,133900,4593434450,22850,22800,22850,22800,389
|
|
20230719,133800,4584565150,22800,22750,22800,22700,31
|
|
20230719,133700,4583860200,22700,22800,22800,22700,268
|
|
20230719,133600,4577752800,22750,22800,22850,22700,59
|
|
20230719,133500,4576412600,22800,22750,22850,22750,1301
|
|
20230719,133400,4546773100,22750,22750,22800,22750,180
|
|
20230719,133300,4542677850,22800,22800,22800,22750,208
|
|
20230719,133200,4537935650,22750,22800,22800,22750,224
|
|
20230719,133100,4532829500,22700,22800,22800,22700,1377
|
|
20230719,133000,4501541150,22800,22800,22800,22800,2349
|
|
20230719,132900,4447983950,22800,22800,22800,22750,207
|
|
20230719,132800,4443274450,22750,22850,22850,22750,3798
|
|
20230719,132700,4356693400,22850,22850,22850,22850,0
|
|
20230719,132600,4356693400,22850,22850,22850,22850,10
|
|
20230719,132500,4356464900,22850,22850,22850,22850,749
|
|
20230719,132400,4339350250,22850,22850,22850,22850,1
|
|
20230719,132300,4339327400,22850,22850,22850,22850,954
|
|
20230719,132200,4317528500,22950,22900,22950,22850,2003
|
|
20230719,132100,4271659850,22900,22850,22900,22850,2002
|
|
20230719,132000,4225835750,22800,22800,22800,22800,40
|
|
20230719,131900,4224923750,22800,22800,22850,22800,196
|
|
20230719,131800,4220454900,22800,22800,22850,22800,110
|
|
20230719,131700,4217946850,22800,22750,22800,22750,663
|
|
20230719,131600,4202832900,22800,22800,22800,22800,21
|
|
20230719,131500,4202354100,22750,22750,22750,22750,110
|
|
20230719,131400,4199851600,22750,22750,22750,22750,0
|
|
20230719,131300,4199851600,22750,22800,22800,22750,67
|
|
20230719,131200,4198326800,22800,22750,22800,22700,626
|
|
20230719,131100,4184105850,22750,22800,22800,22750,6
|
|
20230719,131000,4183969150,22700,22750,22800,22700,441
|
|
20230719,130900,4173938700,22800,22800,22800,22800,17
|
|
20230719,130800,4173551100,22750,22800,22800,22750,73
|
|
20230719,130700,4171888800,22800,22800,22800,22750,236
|
|
20230719,130600,4166518100,22800,22800,22800,22800,2
|
|
20230719,130500,4166472500,22800,22750,22800,22750,103
|
|
20230719,130400,4164129200,22800,22750,22800,22750,483
|
|
20230719,130300,4153136950,22750,22750,22750,22750,857
|
|
20230719,130200,4133640200,22750,22750,22750,22750,1
|
|
20230719,130100,4133617450,22800,22800,22800,22800,21
|
|
20230719,130000,4133138650,22800,22800,22800,22800,2
|
|
20230719,125900,4133093050,22750,22800,22800,22750,4
|
|
20230719,125800,4133001950,22750,22800,22850,22750,1504
|
|
20230719,125700,4098761550,22750,22750,22800,22750,63
|
|
20230719,125600,4097328250,22750,22750,22750,22750,1002
|
|
20230719,125500,4074532750,22750,22700,22750,22700,101
|
|
20230719,125400,4072235050,22750,22750,22750,22750,195
|
|
20230719,125300,4067798800,22750,22750,22800,22750,2311
|
|
20230719,125200,4015218550,22750,22750,22750,22750,720
|
|
20230719,125100,3998838550,22700,22700,22700,22650,469
|
|
20230719,125000,3988192750,22650,22700,22700,22650,93
|
|
20230719,124900,3986085850,22700,22700,22700,22650,531
|
|
20230719,124800,3974042150,22700,22650,22700,22650,941
|
|
20230719,124700,3952681900,22650,22650,22650,22650,645
|
|
20230719,124600,3938072650,22700,22750,22750,22700,2099
|
|
20230719,124500,3890415050,22750,22750,22750,22750,146
|
|
20230719,124400,3887093550,22750,22750,22750,22750,653
|
|
20230719,124300,3872237800,22750,22800,22800,22750,1088
|
|
20230719,124200,3847485400,22750,22750,22750,22750,6
|
|
20230719,124100,3847348900,22750,22800,22800,22750,668
|
|
20230719,124000,3832121450,22800,22850,22850,22800,5
|
|
20230719,123900,3832007350,22800,22800,22800,22800,261
|
|
20230719,123800,3826056550,22800,22850,22850,22800,203
|
|
20230719,123700,3821428000,22800,22850,22850,22800,1581
|
|
20230719,123600,3785320100,22900,22950,22950,22900,42
|
|
20230719,123500,3784358200,22950,22950,22950,22950,50
|
|
20230719,123400,3783210700,22950,22850,22950,22850,57
|
|
20230719,123300,3781908150,22950,22850,22950,22850,82
|
|
20230719,123200,3780033550,22850,22800,22900,22800,246
|
|
20230719,123100,3774406950,22900,22800,22900,22800,84
|
|
20230719,123000,3772491450,22900,22850,22900,22850,212
|
|
20230719,122900,3767647150,22850,22900,22900,22850,24
|
|
20230719,122800,3767097750,22900,22850,22900,22850,407
|
|
20230719,122700,3757795200,22850,22850,22850,22850,0
|
|
20230719,122600,3757795200,22850,22800,22850,22800,206
|
|
20230719,122500,3753093100,22800,22850,22850,22800,221
|
|
20230719,122400,3748044300,22850,22850,22850,22850,27
|
|
20230719,122300,3747427350,22850,22900,22900,22800,1500
|
|
20230719,122200,3713181150,22900,22900,22900,22900,1
|
|
20230719,122100,3713158250,22900,23000,23000,22900,782
|
|
20230719,122000,3695240950,22900,22900,23000,22900,58
|
|
20230719,121900,3693908350,22900,22900,22950,22900,1494
|
|
20230719,121800,3659693550,22900,22850,22900,22850,13
|
|
20230719,121700,3659396450,22850,22900,22950,22850,66
|
|
20230719,121600,3657885000,22950,22950,22950,22950,577
|
|
20230719,121500,3644642850,22850,22850,22850,22850,597
|
|
20230719,121400,3631001400,22900,22900,22900,22900,386
|
|
20230719,121300,3622162000,22900,22850,22900,22850,751
|
|
20230719,121200,3605001600,22800,22800,22800,22800,532
|
|
20230719,121100,3592872000,22800,22800,22850,22800,1002
|
|
20230719,121000,3570026150,22800,22800,22800,22800,41
|
|
20230719,120900,3569091350,22850,22850,22850,22850,10
|
|
20230719,120800,3568862850,22800,22800,22800,22800,20
|
|
20230719,120700,3568406850,22850,22850,22850,22850,346
|
|
20230719,120600,3560500750,22850,22850,22850,22850,62
|
|
20230719,120500,3559084050,22850,22800,22850,22800,519
|
|
20230719,120400,3547248300,22850,22850,22850,22800,427
|
|
20230719,120300,3537512500,22850,22850,22850,22850,15
|
|
20230719,120200,3537169750,22850,22850,22850,22850,102
|
|
20230719,120100,3534839050,22850,22850,22850,22800,160
|
|
20230719,120000,3531184800,22850,22850,22850,22800,98
|
|
20230719,115900,3528945550,22850,22850,22850,22800,462
|
|
20230719,115800,3518395900,22850,22850,22850,22850,21
|
|
20230719,115700,3517916050,22850,22800,22850,22800,20
|
|
20230719,115600,3517460000,22800,22900,22900,22800,287
|
|
20230719,115500,3510910600,22900,22900,22900,22850,821
|
|
20230719,115400,3492126700,22900,22900,22900,22900,60
|
|
20230719,115300,3490752700,22900,22850,22900,22850,49
|
|
20230719,115200,3489633000,22900,22850,22900,22850,101
|
|
20230719,115100,3487325100,22900,22900,22900,22900,12
|
|
20230719,115000,3487050300,22900,22850,22900,22850,543
|
|
20230719,114900,3474642600,22850,22850,22900,22850,556
|
|
20230719,114800,3461937950,22900,22900,22900,22850,5232
|
|
20230719,114700,3342245950,22950,22900,22950,22900,212
|
|
20230719,114600,3337390550,22900,22900,22950,22900,103
|
|
20230719,114500,3335031800,22950,22950,22950,22900,46
|
|
20230719,114400,3333978250,22950,22950,22950,22900,85
|
|
20230719,114300,3332031200,22950,23000,23000,22950,16
|
|
20230719,114200,3331663500,23000,23000,23000,22950,90
|
|
20230719,114100,3329597850,23000,22950,23000,22950,303
|
|
20230719,114000,3322643900,23000,22900,23000,22900,121
|
|
20230719,113900,3319871300,23000,22950,23000,22900,373
|
|
20230719,113800,3311311850,23000,23000,23000,23000,1
|
|
20230719,113700,3311288850,23000,23000,23000,23000,5
|
|
20230719,113600,3311173850,23000,23100,23100,22900,4648
|
|
20230719,113500,3204327350,23100,23100,23100,23100,142
|
|
20230719,113400,3201047150,23100,23000,23100,23000,16
|
|
20230719,113300,3200679050,23100,23100,23100,23100,12
|
|
20230719,113200,3200401850,23100,23100,23100,23100,11
|
|
20230719,113100,3200147750,23100,23050,23100,23050,626
|
|
20230719,113000,3185715950,23100,23100,23100,23100,100
|
|
20230719,112900,3183405950,23100,23100,23100,23100,15
|
|
20230719,112800,3183059450,23100,23100,23100,23100,12
|
|
20230719,112700,3182782250,23100,23050,23100,23050,178
|
|
20230719,112600,3178679250,23050,23050,23050,23000,56
|
|
20230719,112500,3177388500,23050,22950,23050,22950,226
|
|
20230719,112400,3172192900,23000,22950,23000,22950,31
|
|
20230719,112300,3171481400,23000,23000,23000,23000,504
|
|
20230719,112200,3159889400,23000,23000,23000,23000,64
|
|
20230719,112100,3158417400,23000,22950,23000,22950,68
|
|
20230719,112000,3156854250,23000,23000,23000,22950,27
|
|
20230719,111900,3156233750,23000,23000,23000,22950,15
|
|
20230719,111800,3155888800,23000,23000,23000,23000,18
|
|
20230719,111700,3155474800,23000,23000,23000,22950,561
|
|
20230719,111600,3142599200,23000,23000,23000,22950,39
|
|
20230719,111500,3141703450,23000,22950,23000,22950,71
|
|
20230719,111400,3140073950,22950,23000,23000,22900,396
|
|
20230719,111300,3130985300,22950,23000,23000,22950,177
|
|
20230719,111200,3126923000,23000,23000,23000,23000,303
|
|
20230719,111100,3119954000,22950,23000,23000,22950,503
|
|
20230719,111000,3108410000,23000,23000,23000,23000,43
|
|
20230719,110900,3107421000,23000,22950,23000,22950,503
|
|
20230719,110800,3095877100,23000,22950,23000,22950,1130
|
|
20230719,110700,3069943550,22950,22950,22950,22900,886
|
|
20230719,110600,3049618400,22950,23000,23000,22900,1509
|
|
20230719,110500,3014975850,23000,23000,23000,22950,2190
|
|
20230719,110400,2964615000,23050,23000,23050,23000,1471
|
|
20230719,110300,2930781650,23050,23100,23100,23050,194
|
|
20230719,110200,2926307450,23100,23050,23100,23050,10
|
|
20230719,110100,2926076800,23050,23050,23050,23050,277
|
|
20230719,110000,2919691950,23050,23000,23050,23000,117
|
|
20230719,105900,2917000400,23000,23050,23050,23000,597
|
|
20230719,105800,2903268300,23050,23050,23050,23050,87
|
|
20230719,105700,2901262950,23050,23000,23050,23000,1475
|
|
20230719,105600,2867337650,23050,23050,23050,23050,408
|
|
20230719,105500,2857933250,23050,23050,23050,23000,1112
|
|
20230719,105400,2832307650,23100,23100,23100,23100,181
|
|
20230719,105300,2828126550,23150,23150,23150,23150,7
|
|
20230719,105200,2827964500,23150,23100,23150,23100,90
|
|
20230719,105100,2825885450,23100,23100,23100,23100,106
|
|
20230719,105000,2823436850,23100,23100,23100,23100,66
|
|
20230719,104900,2821912250,23100,23050,23150,23000,3332
|
|
20230719,104800,2745152650,23050,23150,23150,23050,1716
|
|
20230719,104700,2705523950,23150,23100,23150,23100,842
|
|
20230719,104600,2686068450,23150,23200,23200,23150,1779
|
|
20230719,104500,2644881000,23150,23250,23250,23150,966
|
|
20230719,104400,2622468250,23250,23200,23250,23200,311
|
|
20230719,104300,2615252700,23250,23250,23250,23200,95
|
|
20230719,104200,2613046450,23200,23250,23250,23200,86
|
|
20230719,104100,2611048000,23250,23250,23250,23250,7
|
|
20230719,104000,2610885250,23250,23200,23250,23200,107
|
|
20230719,103900,2608402750,23250,23250,23250,23250,189
|
|
20230719,103800,2604008500,23250,23250,23250,23200,403
|
|
20230719,103700,2594639700,23300,23250,23300,23250,22
|
|
20230719,103600,2594128150,23250,23250,23250,23250,31
|
|
20230719,103500,2593407400,23200,23250,23250,23200,206
|
|
20230719,103400,2588628100,23200,23250,23250,23200,112
|
|
20230719,103300,2586028600,23250,23300,23300,23200,166
|
|
20230719,103200,2582164300,23300,23300,23300,23200,38
|
|
20230719,103100,2581282500,23300,23300,23300,23300,1
|
|
20230719,103000,2581259200,23300,23250,23300,23150,445
|
|
20230719,102900,2570925500,23250,23250,23250,23200,275
|
|
20230719,102800,2564539650,23150,23200,23200,23150,595
|
|
20230719,102700,2550758500,23200,23200,23200,23150,914
|
|
20230719,102600,2529579700,23200,23250,23300,23100,6989
|
|
20230719,102500,2367332850,23250,23300,23350,23250,1646
|
|
20230719,102400,2329043500,23350,23300,23350,23250,1020
|
|
20230719,102300,2305315100,23300,23350,23350,23300,750
|
|
20230719,102200,2287839950,23350,23300,23350,23300,2981
|
|
20230719,102100,2218382600,23350,23350,23350,23300,836
|
|
20230719,102000,2198887450,23350,23350,23400,23350,351
|
|
20230719,101900,2190691400,23350,23400,23400,23350,168
|
|
20230719,101800,2186763550,23350,23350,23400,23350,33
|
|
20230719,101700,2185991450,23400,23400,23400,23350,447
|
|
20230719,101600,2175553850,23400,23400,23400,23350,102
|
|
20230719,101500,2173167550,23400,23400,23400,23350,314
|
|
20230719,101400,2165820000,23400,23400,23400,23400,206
|
|
20230719,101300,2160999600,23400,23400,23400,23400,93
|
|
20230719,101200,2158823400,23450,23400,23450,23350,354
|
|
20230719,101100,2150548800,23450,23350,23450,23350,12
|
|
20230719,101000,2150268500,23450,23400,23450,23350,1240
|
|
20230719,100900,2121304900,23400,23350,23400,23350,1102
|
|
20230719,100800,2095573100,23400,23350,23400,23350,203
|
|
20230719,100700,2090832900,23400,23400,23450,23350,840
|
|
20230719,100600,2071202250,23450,23400,23450,23400,229
|
|
20230719,100500,2065838650,23450,23450,23450,23350,319
|
|
20230719,100400,2058375000,23450,23400,23450,23400,433
|
|
20230719,100300,2048229950,23400,23450,23450,23350,1638
|
|
20230719,100200,2009858950,23400,23450,23450,23400,1802
|
|
20230719,100100,1967656250,23500,23500,23500,23500,32
|
|
20230719,100000,1966904250,23500,23500,23500,23500,3
|
|
20230719,095900,1966833750,23500,23500,23500,23500,8
|
|
20230719,095800,1966645750,23500,23450,23500,23450,62
|
|
20230719,095700,1965189650,23450,23450,23450,23450,143
|
|
20230719,095600,1961836300,23450,23500,23500,23400,141
|
|
20230719,095500,1958532850,23500,23450,23500,23450,116
|
|
20230719,095400,1955812600,23450,23400,23450,23400,7
|
|
20230719,095300,1955648700,23400,23450,23450,23350,189
|
|
20230719,095200,1951225000,23400,23350,23400,23350,533
|
|
20230719,095100,1938759200,23300,23350,23350,23300,353
|
|
20230719,095000,1930534050,23350,23350,23500,23300,1347
|
|
20230719,094900,1899081800,23400,23400,23550,23400,465
|
|
20230719,094800,1888200500,23550,23400,23550,23350,218
|
|
20230719,094700,1883107900,23450,23500,23500,23400,3101
|
|
20230719,094600,1810465400,23500,23450,23500,23400,369
|
|
20230719,094500,1801818500,23500,23500,23500,23450,219
|
|
20230719,094400,1796677000,23500,23400,23500,23400,170
|
|
20230719,094300,1792684800,23400,23450,23500,23400,1165
|
|
20230719,094200,1765409950,23450,23550,23550,23450,348
|
|
20230719,094100,1757249150,23450,23500,23550,23450,172
|
|
20230719,094000,1753211000,23550,23500,23550,23500,48
|
|
20230719,093900,1752082350,23550,23500,23550,23450,357
|
|
20230719,093800,1743693650,23500,23450,23500,23450,34
|
|
20230719,093700,1742895200,23450,23400,23500,23400,589
|
|
20230719,093600,1729083600,23450,23450,23450,23450,133
|
|
20230719,093500,1725964750,23450,23400,23450,23400,138
|
|
20230719,093400,1722732800,23400,23300,23400,23300,1019
|
|
20230719,093300,1698929650,23300,23400,23450,23300,1444
|
|
20230719,093200,1665233750,23350,23400,23450,23350,639
|
|
20230719,093100,1650259850,23400,23300,23400,23300,947
|
|
20230719,093000,1628194250,23350,23300,23350,23300,2182
|
|
20230719,092900,1577295850,23300,23400,23400,23300,902
|
|
20230719,092800,1556232050,23350,23400,23400,23350,84
|
|
20230719,092700,1554268450,23350,23450,23450,23350,140
|
|
20230719,092600,1550992200,23450,23400,23450,23300,1356
|
|
20230719,092500,1519339400,23400,23300,23400,23300,763
|
|
20230719,092400,1501546850,23350,23450,23450,23250,5077
|
|
20230719,092300,1382916550,23450,23550,23550,23450,2495
|
|
20230719,092200,1324273350,23550,23550,23600,23550,384
|
|
20230719,092100,1315228000,23600,23650,23650,23550,534
|
|
20230719,092000,1302618200,23700,23650,23700,23650,218
|
|
20230719,091900,1297457300,23650,23550,23650,23550,168
|
|
20230719,091800,1293492400,23550,23550,23550,23550,339
|
|
20230719,091700,1285508950,23550,23650,23650,23550,488
|
|
20230719,091600,1274008400,23650,23450,23650,23450,2869
|
|
20230719,091500,1206430150,23450,23450,23550,23450,2297
|
|
20230719,091400,1152357550,23450,23300,23550,23300,1559
|
|
20230719,091300,1115869950,23300,23400,23400,23200,3553
|
|
20230719,091200,1033048150,23400,23650,23650,23400,11349
|
|
20230719,091100,765794250,23600,23650,23650,23600,721
|
|
20230719,091000,748776700,23650,23650,23650,23600,2153
|
|
20230719,090900,697917900,23650,23650,23700,23600,1301
|
|
20230719,090800,667167450,23600,23650,23700,23600,1302
|
|
20230719,090700,636377500,23650,23650,23650,23600,1207
|
|
20230719,090600,607838200,23600,23700,23700,23550,6407
|
|
20230719,090500,456538950,23750,23700,24000,23600,3084
|
|
20230719,090400,383356250,23700,23800,23850,23600,5107
|
|
20230719,090300,262123350,23850,23900,23900,23800,3563
|
|
20230719,090200,177047900,23950,24000,24050,23950,1870
|
|
20230719,090100,132228350,24000,24050,24100,23950,2190
|
|
20230719,090000,79651300,24100,24300,24300,24100,3123
|