653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195000,3772900200,36300,36300,36300,36300,3145
|
|
20230719,194900,3772900200,36300,36300,36300,36300,0
|
|
20230719,194800,3772900200,36300,36300,36300,36300,0
|
|
20230719,194700,3772900200,36300,36300,36300,36300,0
|
|
20230719,194600,3772900200,36300,36300,36300,36300,0
|
|
20230719,194500,3772900200,36300,36300,36300,36300,0
|
|
20230719,194400,3772900200,36300,36300,36300,36300,0
|
|
20230719,194300,3772900200,36300,36300,36300,36300,0
|
|
20230719,194200,3772900200,36300,36300,36300,36300,0
|
|
20230719,194100,3772900200,36300,36300,36300,36300,0
|
|
20230719,194000,3772900200,36300,36300,36300,36300,0
|
|
20230719,193900,3772900200,36300,36300,36300,36300,0
|
|
20230719,193800,3772900200,36300,36300,36300,36300,0
|
|
20230719,193700,3772900200,36300,36300,36300,36300,0
|
|
20230719,193600,3772900200,36300,36300,36300,36300,0
|
|
20230719,193500,3772900200,36300,36300,36300,36300,0
|
|
20230719,193400,3772900200,36300,36300,36300,36300,0
|
|
20230719,193300,3772900200,36300,36300,36300,36300,0
|
|
20230719,193200,3772900200,36300,36300,36300,36300,0
|
|
20230719,193100,3772900200,36300,36300,36300,36300,0
|
|
20230719,193000,3772900200,36300,36300,36300,36300,0
|
|
20230719,192900,3772900200,36300,36300,36300,36300,0
|
|
20230719,192800,3772900200,36300,36300,36300,36300,0
|
|
20230719,192700,3772900200,36300,36300,36300,36300,0
|
|
20230719,192600,3772900200,36300,36300,36300,36300,0
|
|
20230719,192500,3772900200,36300,36300,36300,36300,0
|
|
20230719,192400,3772900200,36300,36300,36300,36300,0
|
|
20230719,192300,3772900200,36300,36300,36300,36300,0
|
|
20230719,192200,3772900200,36300,36300,36300,36300,0
|
|
20230719,192100,3772900200,36300,36300,36300,36300,0
|
|
20230719,192000,3772900200,36300,36300,36300,36300,3145
|
|
20230719,191900,3772900200,36300,36300,36300,36300,0
|
|
20230719,191800,3772900200,36300,36300,36300,36300,0
|
|
20230719,191700,3772900200,36300,36300,36300,36300,0
|
|
20230719,191600,3772900200,36300,36300,36300,36300,0
|
|
20230719,191500,3772900200,36300,36300,36300,36300,0
|
|
20230719,191400,3772900200,36300,36300,36300,36300,0
|
|
20230719,191300,3772900200,36300,36300,36300,36300,0
|
|
20230719,191200,3772900200,36300,36300,36300,36300,0
|
|
20230719,191100,3772900200,36300,36300,36300,36300,0
|
|
20230719,191000,3772900200,36300,36300,36300,36300,0
|
|
20230719,190900,3772900200,36300,36300,36300,36300,0
|
|
20230719,190800,3772900200,36300,36300,36300,36300,0
|
|
20230719,190700,3772900200,36300,36300,36300,36300,0
|
|
20230719,190600,3772900200,36300,36300,36300,36300,0
|
|
20230719,190500,3772900200,36300,36300,36300,36300,0
|
|
20230719,190400,3772900200,36300,36300,36300,36300,0
|
|
20230719,190300,3772900200,36300,36300,36300,36300,0
|
|
20230719,190200,3772900200,36300,36300,36300,36300,0
|
|
20230719,190100,3772900200,36300,36300,36300,36300,0
|
|
20230719,190000,3772900200,36300,36300,36300,36300,0
|
|
20230719,185900,3772900200,36300,36300,36300,36300,0
|
|
20230719,185800,3772900200,36300,36300,36300,36300,0
|
|
20230719,185700,3772900200,36300,36300,36300,36300,0
|
|
20230719,185600,3772900200,36300,36300,36300,36300,0
|
|
20230719,185500,3772900200,36300,36300,36300,36300,0
|
|
20230719,185400,3772900200,36300,36300,36300,36300,0
|
|
20230719,185300,3772900200,36300,36300,36300,36300,0
|
|
20230719,185200,3772900200,36300,36300,36300,36300,0
|
|
20230719,185100,3772900200,36300,36300,36300,36300,0
|
|
20230719,185000,3772900200,36300,36300,36300,36300,3145
|
|
20230719,184900,3772900200,36300,36300,36300,36300,0
|
|
20230719,184800,3772900200,36300,36300,36300,36300,0
|
|
20230719,184700,3772900200,36300,36300,36300,36300,0
|
|
20230719,184600,3772900200,36300,36300,36300,36300,0
|
|
20230719,184500,3772900200,36300,36300,36300,36300,0
|
|
20230719,184400,3772900200,36300,36300,36300,36300,0
|
|
20230719,184300,3772900200,36300,36300,36300,36300,0
|
|
20230719,184200,3772900200,36300,36300,36300,36300,0
|
|
20230719,184100,3772900200,36300,36300,36300,36300,0
|
|
20230719,184000,3772900200,36300,36300,36300,36300,0
|
|
20230719,183900,3772900200,36300,36300,36300,36300,0
|
|
20230719,183800,3772900200,36300,36300,36300,36300,0
|
|
20230719,183700,3772900200,36300,36300,36300,36300,0
|
|
20230719,183600,3772900200,36300,36300,36300,36300,0
|
|
20230719,183500,3772900200,36300,36300,36300,36300,0
|
|
20230719,183400,3772900200,36300,36300,36300,36300,0
|
|
20230719,183300,3772900200,36300,36300,36300,36300,0
|
|
20230719,183200,3772900200,36300,36300,36300,36300,0
|
|
20230719,183100,3772900200,36300,36300,36300,36300,0
|
|
20230719,183000,3772900200,36300,36300,36300,36300,0
|
|
20230719,182900,3772900200,36300,36300,36300,36300,0
|
|
20230719,182800,3772900200,36300,36300,36300,36300,0
|
|
20230719,182700,3772900200,36300,36300,36300,36300,0
|
|
20230719,182600,3772900200,36300,36300,36300,36300,0
|
|
20230719,182500,3772900200,36300,36300,36300,36300,0
|
|
20230719,182400,3772900200,36300,36300,36300,36300,0
|
|
20230719,182300,3772900200,36300,36300,36300,36300,0
|
|
20230719,182200,3772900200,36300,36300,36300,36300,0
|
|
20230719,182100,3772900200,36300,36300,36300,36300,0
|
|
20230719,182000,3772900200,36300,36300,36300,36300,3145
|
|
20230719,181900,3772900200,36300,36300,36300,36300,0
|
|
20230719,181800,3772900200,36300,36300,36300,36300,0
|
|
20230719,181700,3772900200,36300,36300,36300,36300,0
|
|
20230719,181600,3772900200,36300,36300,36300,36300,0
|
|
20230719,181500,3772900200,36300,36300,36300,36300,0
|
|
20230719,181400,3772900200,36300,36300,36300,36300,0
|
|
20230719,181300,3772900200,36300,36300,36300,36300,0
|
|
20230719,181200,3772900200,36300,36300,36300,36300,0
|
|
20230719,181100,3772900200,36300,36300,36300,36300,0
|
|
20230719,181000,3772900200,36300,36300,36300,36300,0
|
|
20230719,180900,3772900200,36300,36300,36300,36300,0
|
|
20230719,180800,3772900200,36300,36300,36300,36300,0
|
|
20230719,180700,3772900200,36300,36300,36300,36300,0
|
|
20230719,180600,3772900200,36300,36300,36300,36300,0
|
|
20230719,180500,3772900200,36300,36300,36300,36300,0
|
|
20230719,180400,3772900200,36300,36300,36300,36300,0
|
|
20230719,180300,3772900200,36300,36300,36300,36300,0
|
|
20230719,180200,3772900200,36300,36300,36300,36300,0
|
|
20230719,180100,3772900200,36300,36300,36300,36300,0
|
|
20230719,180000,3772900200,36300,36300,36300,36300,0
|
|
20230719,175900,3772900200,36300,36300,36300,36300,0
|
|
20230719,175800,3772900200,36300,36300,36300,36300,0
|
|
20230719,175700,3772900200,36300,36300,36300,36300,0
|
|
20230719,175600,3772900200,36300,36300,36300,36300,0
|
|
20230719,175500,3772900200,36300,36300,36300,36300,0
|
|
20230719,175400,3772900200,36300,36300,36300,36300,0
|
|
20230719,175300,3772900200,36300,36300,36300,36300,0
|
|
20230719,175200,3772900200,36300,36300,36300,36300,0
|
|
20230719,175100,3772900200,36300,36300,36300,36300,0
|
|
20230719,175000,3772900200,36300,36300,36300,36300,3145
|
|
20230719,174900,3772900200,36300,36300,36300,36300,0
|
|
20230719,174800,3772900200,36300,36300,36300,36300,0
|
|
20230719,174700,3772900200,36300,36300,36300,36300,0
|
|
20230719,174600,3772900200,36300,36300,36300,36300,0
|
|
20230719,174500,3772900200,36300,36300,36300,36300,0
|
|
20230719,174400,3772900200,36300,36300,36300,36300,0
|
|
20230719,174300,3772900200,36300,36300,36300,36300,0
|
|
20230719,174200,3772900200,36300,36300,36300,36300,0
|
|
20230719,174100,3772900200,36300,36300,36300,36300,0
|
|
20230719,174000,3772900200,36300,36300,36300,36300,0
|
|
20230719,173900,3772900200,36300,36300,36300,36300,0
|
|
20230719,173800,3772900200,36300,36300,36300,36300,0
|
|
20230719,173700,3772900200,36300,36300,36300,36300,0
|
|
20230719,173600,3772900200,36300,36300,36300,36300,0
|
|
20230719,173500,3772900200,36300,36300,36300,36300,0
|
|
20230719,173400,3772900200,36300,36300,36300,36300,0
|
|
20230719,173300,3772900200,36300,36300,36300,36300,0
|
|
20230719,173200,3772900200,36300,36300,36300,36300,0
|
|
20230719,173100,3772900200,36300,36300,36300,36300,0
|
|
20230719,173000,3772900200,36300,36300,36300,36300,0
|
|
20230719,172900,3772900200,36300,36300,36300,36300,0
|
|
20230719,172800,3772900200,36300,36300,36300,36300,0
|
|
20230719,172700,3772900200,36300,36300,36300,36300,0
|
|
20230719,172600,3772900200,36300,36300,36300,36300,0
|
|
20230719,172500,3772900200,36300,36300,36300,36300,0
|
|
20230719,172400,3772900200,36300,36300,36300,36300,0
|
|
20230719,172300,3772900200,36300,36300,36300,36300,0
|
|
20230719,172200,3772900200,36300,36300,36300,36300,0
|
|
20230719,172100,3772900200,36300,36300,36300,36300,0
|
|
20230719,172000,3772900200,36300,36300,36300,36300,3145
|
|
20230719,171900,3772900200,36300,36300,36300,36300,0
|
|
20230719,171800,3772900200,36300,36300,36300,36300,0
|
|
20230719,171700,3772900200,36300,36300,36300,36300,0
|
|
20230719,171600,3772900200,36300,36300,36300,36300,0
|
|
20230719,171500,3772900200,36300,36300,36300,36300,0
|
|
20230719,171400,3772900200,36300,36300,36300,36300,0
|
|
20230719,171300,3772900200,36300,36300,36300,36300,0
|
|
20230719,171200,3772900200,36300,36300,36300,36300,0
|
|
20230719,171100,3772900200,36300,36300,36300,36300,0
|
|
20230719,171000,3772900200,36300,36300,36300,36300,0
|
|
20230719,170900,3772900200,36300,36300,36300,36300,0
|
|
20230719,170800,3772900200,36300,36300,36300,36300,0
|
|
20230719,170700,3772900200,36300,36300,36300,36300,0
|
|
20230719,170600,3772900200,36300,36300,36300,36300,0
|
|
20230719,170500,3772900200,36300,36300,36300,36300,0
|
|
20230719,170400,3772900200,36300,36300,36300,36300,0
|
|
20230719,170300,3772900200,36300,36300,36300,36300,0
|
|
20230719,170200,3772900200,36300,36300,36300,36300,0
|
|
20230719,170100,3772900200,36300,36300,36300,36300,0
|
|
20230719,170000,3772900200,36300,36300,36300,36300,0
|
|
20230719,165900,3772900200,36300,36300,36300,36300,0
|
|
20230719,165800,3772900200,36300,36300,36300,36300,0
|
|
20230719,165700,3772900200,36300,36300,36300,36300,0
|
|
20230719,165600,3772900200,36300,36300,36300,36300,0
|
|
20230719,165500,3772900200,36300,36300,36300,36300,0
|
|
20230719,165400,3772900200,36300,36300,36300,36300,0
|
|
20230719,165300,3772900200,36300,36300,36300,36300,0
|
|
20230719,165200,3772900200,36300,36300,36300,36300,0
|
|
20230719,165100,3772900200,36300,36300,36300,36300,0
|
|
20230719,165000,3772900200,36300,36300,36300,36300,3145
|
|
20230719,164900,3772900200,36300,36300,36300,36300,0
|
|
20230719,164800,3772900200,36300,36300,36300,36300,0
|
|
20230719,164700,3772900200,36300,36300,36300,36300,0
|
|
20230719,164600,3772900200,36300,36300,36300,36300,0
|
|
20230719,164500,3772900200,36300,36300,36300,36300,0
|
|
20230719,164400,3772900200,36300,36300,36300,36300,0
|
|
20230719,164300,3772900200,36300,36300,36300,36300,0
|
|
20230719,164200,3772900200,36300,36300,36300,36300,0
|
|
20230719,164100,3772900200,36300,36300,36300,36300,0
|
|
20230719,164000,3772900200,36300,36300,36300,36300,0
|
|
20230719,163900,3772900200,36300,36300,36300,36300,0
|
|
20230719,163800,3772900200,36300,36300,36300,36300,0
|
|
20230719,163700,3772900200,36300,36300,36300,36300,0
|
|
20230719,163600,3772900200,36300,36300,36300,36300,0
|
|
20230719,163500,3772900200,36300,36300,36300,36300,0
|
|
20230719,163400,3772900200,36300,36300,36300,36300,0
|
|
20230719,163300,3772900200,36300,36300,36300,36300,0
|
|
20230719,163200,3772900200,36300,36300,36300,36300,0
|
|
20230719,163100,3772900200,36300,36300,36300,36300,0
|
|
20230719,163000,3772900200,36300,36300,36300,36300,0
|
|
20230719,162900,3772900200,36300,36300,36300,36300,0
|
|
20230719,162800,3772900200,36300,36300,36300,36300,0
|
|
20230719,162700,3772900200,36300,36300,36300,36300,0
|
|
20230719,162600,3772900200,36300,36300,36300,36300,0
|
|
20230719,162500,3772900200,36300,36300,36300,36300,0
|
|
20230719,162400,3772900200,36300,36300,36300,36300,0
|
|
20230719,162300,3772900200,36300,36300,36300,36300,0
|
|
20230719,162200,3772900200,36300,36300,36300,36300,0
|
|
20230719,162100,3772900200,36300,36300,36300,36300,0
|
|
20230719,162000,3772900200,36300,36300,36300,36300,3145
|
|
20230719,161900,3772900200,36300,36300,36300,36300,0
|
|
20230719,161800,3772900200,36300,36300,36300,36300,0
|
|
20230719,161700,3772900200,36300,36300,36300,36300,0
|
|
20230719,161600,3772900200,36300,36300,36300,36300,0
|
|
20230719,161500,3772900200,36300,36300,36300,36300,0
|
|
20230719,161400,3772900200,36300,36300,36300,36300,0
|
|
20230719,161300,3772900200,36300,36300,36300,36300,0
|
|
20230719,161200,3772900200,36300,36300,36300,36300,0
|
|
20230719,161100,3772900200,36300,36300,36300,36300,0
|
|
20230719,161000,3772900200,36300,36300,36300,36300,0
|
|
20230719,160900,3772900200,36300,36300,36300,36300,0
|
|
20230719,160800,3772900200,36300,36300,36300,36300,0
|
|
20230719,160700,3772900200,36300,36300,36300,36300,0
|
|
20230719,160600,3772900200,36300,36300,36300,36300,0
|
|
20230719,160500,3772900200,36300,36300,36300,36300,0
|
|
20230719,160400,3772900200,36300,36300,36300,36300,0
|
|
20230719,160300,3772900200,36300,36300,36300,36300,0
|
|
20230719,160200,3772900200,36300,36300,36300,36300,0
|
|
20230719,160100,3772900200,36300,36300,36300,36300,0
|
|
20230719,160000,3772900200,36300,36300,36300,36300,0
|
|
20230719,155900,3772900200,36300,36300,36300,36300,0
|
|
20230719,155800,3772900200,36300,36300,36300,36300,0
|
|
20230719,155700,3772900200,36300,36300,36300,36300,0
|
|
20230719,155600,3772900200,36300,36300,36300,36300,0
|
|
20230719,155500,3772900200,36300,36300,36300,36300,0
|
|
20230719,155400,3772900200,36300,36300,36300,36300,0
|
|
20230719,155300,3772900200,36300,36300,36300,36300,0
|
|
20230719,155200,3772900200,36300,36300,36300,36300,0
|
|
20230719,155100,3772900200,36300,36300,36300,36300,0
|
|
20230719,155000,3772900200,36300,36300,36300,36300,3145
|
|
20230719,154900,3772900200,36300,36300,36300,36300,0
|
|
20230719,154800,3772900200,36300,36300,36300,36300,0
|
|
20230719,154700,3772900200,36300,36300,36300,36300,0
|
|
20230719,154600,3772900200,36300,36300,36300,36300,0
|
|
20230719,154500,3772900200,36300,36300,36300,36300,0
|
|
20230719,154400,3772900200,36300,36300,36300,36300,0
|
|
20230719,154300,3772900200,36300,36300,36300,36300,0
|
|
20230719,154200,3772900200,36300,36300,36300,36300,0
|
|
20230719,154100,3772900200,36300,36300,36300,36300,0
|
|
20230719,154000,3772900200,36300,36300,36300,36300,0
|
|
20230719,153900,3772900200,36300,36300,36300,36300,0
|
|
20230719,153800,3772900200,36300,36300,36300,36300,0
|
|
20230719,153700,3772900200,36300,36300,36300,36300,0
|
|
20230719,153600,3772900200,36300,36300,36300,36300,0
|
|
20230719,153500,3772900200,36300,36300,36300,36300,0
|
|
20230719,153400,3772900200,36300,36300,36300,36300,0
|
|
20230719,153300,3772900200,36300,36300,36300,36300,0
|
|
20230719,153200,3772900200,36300,36300,36300,36300,0
|
|
20230719,153100,3772900200,36300,36300,36300,36300,0
|
|
20230719,153000,3772900200,36300,36300,36300,36300,3145
|
|
20230719,152900,3658736700,36250,36250,36250,36250,0
|
|
20230719,152800,3658736700,36250,36250,36250,36250,0
|
|
20230719,152700,3658736700,36250,36250,36250,36250,0
|
|
20230719,152600,3658736700,36250,36250,36250,36250,0
|
|
20230719,152500,3658736700,36250,36250,36250,36250,0
|
|
20230719,152400,3658736700,36250,36250,36250,36250,0
|
|
20230719,152300,3658736700,36250,36250,36250,36250,0
|
|
20230719,152200,3658736700,36250,36250,36250,36250,0
|
|
20230719,152100,3658736700,36250,36250,36250,36250,0
|
|
20230719,152000,3658736700,36250,36250,36250,36250,0
|
|
20230719,151900,3658736700,36250,36300,36350,36200,726
|
|
20230719,151800,3632391150,36350,36350,36400,36250,1047
|
|
20230719,151700,3594360000,36350,36550,36550,36350,1877
|
|
20230719,151600,3526003100,36500,36500,36600,36450,1226
|
|
20230719,151500,3481202700,36500,36400,36500,36350,1300
|
|
20230719,151400,3433825050,36450,36300,36450,36300,580
|
|
20230719,151300,3412714900,36300,36350,36400,36250,1549
|
|
20230719,151200,3356467000,36300,36400,36450,36250,866
|
|
20230719,151100,3324995800,36300,36300,36450,36300,1281
|
|
20230719,151000,3278419550,36300,36200,36350,36150,2387
|
|
20230719,150900,3191973400,36150,35850,36150,35850,3503
|
|
20230719,150800,3065874500,35850,35700,35850,35700,1292
|
|
20230719,150700,3019643950,35700,35650,35700,35650,2537
|
|
20230719,150600,2929102250,35650,35600,35650,35550,812
|
|
20230719,150500,2900178400,35550,35600,35600,35500,814
|
|
20230719,150400,2871275150,35600,35550,35600,35500,550
|
|
20230719,150300,2851728500,35500,35600,35650,35500,464
|
|
20230719,150200,2835208900,35650,35550,35650,35550,660
|
|
20230719,150100,2811719750,35550,35450,35550,35400,566
|
|
20230719,150000,2791648850,35500,35500,35550,35450,1022
|
|
20230719,145900,2755363400,35500,35450,35500,35400,296
|
|
20230719,145800,2744865800,35400,35450,35450,35400,332
|
|
20230719,145700,2733102100,35400,35400,35450,35400,786
|
|
20230719,145600,2705271150,35350,35400,35400,35350,524
|
|
20230719,145500,2686734150,35400,35350,35400,35350,357
|
|
20230719,145400,2674096850,35400,35350,35400,35350,281
|
|
20230719,145300,2664149850,35350,35350,35350,35350,309
|
|
20230719,145200,2653226700,35350,35300,35350,35300,282
|
|
20230719,145100,2643263950,35300,35300,35350,35300,1108
|
|
20230719,145000,2604140050,35350,35300,35350,35300,158
|
|
20230719,144900,2598560500,35300,35350,35350,35300,164
|
|
20230719,144800,2592769100,35350,35350,35400,35300,83
|
|
20230719,144700,2589834700,35350,35350,35350,35350,102
|
|
20230719,144600,2586229000,35300,35350,35350,35300,173
|
|
20230719,144500,2580119750,35350,35350,35350,35300,164
|
|
20230719,144400,2574324800,35350,35300,35350,35250,191
|
|
20230719,144300,2567580350,35300,35300,35300,35300,215
|
|
20230719,144200,2559990850,35350,35300,35400,35300,323
|
|
20230719,144100,2548573700,35350,35350,35350,35350,71
|
|
20230719,144000,2546063850,35300,35300,35350,35300,281
|
|
20230719,143900,2536138100,35300,35300,35300,35300,105
|
|
20230719,143800,2532431600,35300,35200,35300,35200,395
|
|
20230719,143700,2518505300,35250,35250,35250,35250,82
|
|
20230719,143600,2515614800,35200,35200,35200,35200,244
|
|
20230719,143500,2507026000,35200,35150,35200,35150,75
|
|
20230719,143400,2504386650,35200,35200,35200,35200,83
|
|
20230719,143300,2501465050,35200,35200,35250,35200,344
|
|
20230719,143200,2489355650,35150,35150,35200,35150,127
|
|
20230719,143100,2484888950,35150,35100,35150,35100,203
|
|
20230719,143000,2477754000,35100,35150,35150,35100,174
|
|
20230719,142900,2471639050,35100,35100,35150,35100,75
|
|
20230719,142800,2469005250,35100,35050,35100,35050,91
|
|
20230719,142700,2465811450,35050,35100,35100,35050,156
|
|
20230719,142600,2460335950,35100,35100,35100,35100,28
|
|
20230719,142500,2459353150,35100,35050,35100,35050,130
|
|
20230719,142400,2454790200,35100,35100,35150,35100,85
|
|
20230719,142300,2451805050,35150,35100,35150,35100,189
|
|
20230719,142200,2445169100,35100,35000,35150,35000,600
|
|
20230719,142100,2424109050,35000,35100,35100,35000,223
|
|
20230719,142000,2416289900,35050,35100,35100,35050,72
|
|
20230719,141900,2413762850,35050,35000,35050,34950,767
|
|
20230719,141800,2386897450,35000,34950,35000,34950,159
|
|
20230719,141700,2381338850,34950,34900,34950,34900,202
|
|
20230719,141600,2374287900,34850,34900,34900,34850,54
|
|
20230719,141500,2372403700,34800,34900,34900,34800,272
|
|
20230719,141400,2362929850,34900,34800,34900,34800,49
|
|
20230719,141300,2361220450,34850,34900,34900,34850,44
|
|
20230719,141200,2359686850,34800,34800,34800,34800,30
|
|
20230719,141100,2358642850,34850,34850,34850,34850,20
|
|
20230719,141000,2357945850,34850,34800,34850,34800,170
|
|
20230719,140900,2352028850,34850,34850,34850,34850,1
|
|
20230719,140800,2351994000,34850,34800,34850,34800,72
|
|
20230719,140700,2349485000,34800,34750,34800,34750,30
|
|
20230719,140600,2348441500,34750,34750,34750,34750,0
|
|
20230719,140500,2348441500,34750,34750,34750,34750,100
|
|
20230719,140400,2344966500,34750,34750,34750,34700,300
|
|
20230719,140300,2334549200,34800,34800,34850,34800,122
|
|
20230719,140200,2330302600,34800,34800,34800,34800,39
|
|
20230719,140100,2328945400,34850,34800,34850,34800,22
|
|
20230719,140000,2328178800,34800,34850,34900,34800,231
|
|
20230719,135900,2320134650,34900,34900,34900,34900,28
|
|
20230719,135800,2319157450,34900,34900,34900,34900,20
|
|
20230719,135700,2318459450,34800,34950,34950,34800,225
|
|
20230719,135600,2310611650,34950,34900,34950,34900,232
|
|
20230719,135500,2302505400,34850,34850,34850,34850,21
|
|
20230719,135400,2301773550,34850,34800,34850,34800,37
|
|
20230719,135300,2300484950,34700,34700,34700,34700,0
|
|
20230719,135200,2300484950,34700,34700,34700,34700,0
|
|
20230719,135100,2300484950,34700,34750,34750,34700,21
|
|
20230719,135000,2299755350,34700,34750,34750,34700,21
|
|
20230719,134900,2299025650,34700,34700,34700,34700,105
|
|
20230719,134800,2295382150,34700,34650,34700,34650,48
|
|
20230719,134700,2293717950,34700,34750,34750,34700,492
|
|
20230719,134600,2276630050,34800,34850,34850,34800,105
|
|
20230719,134500,2272975050,34850,34850,34850,34850,0
|
|
20230719,134400,2272975050,34850,34850,34850,34850,20
|
|
20230719,134300,2272278050,34850,34850,34850,34850,20
|
|
20230719,134200,2271581050,34750,34750,34750,34750,277
|
|
20230719,134100,2261955300,34750,34750,34750,34750,20
|
|
20230719,134000,2261260300,34750,34750,34750,34750,20
|
|
20230719,133900,2260565300,34700,34700,34700,34700,16
|
|
20230719,133800,2260010100,34700,34700,34700,34700,12
|
|
20230719,133700,2259593700,34700,34750,34750,34700,21
|
|
20230719,133600,2258864950,34700,34650,34700,34650,43
|
|
20230719,133500,2257373550,34650,34650,34700,34650,163
|
|
20230719,133400,2251722800,34700,34650,34700,34650,118
|
|
20230719,133300,2247632600,34650,34750,34750,34650,22
|
|
20230719,133200,2246870200,34650,34650,34650,34650,0
|
|
20230719,133100,2246870200,34650,34750,34750,34650,21
|
|
20230719,133000,2246142450,34600,34650,34650,34600,292
|
|
20230719,132900,2236024750,34650,34600,34650,34600,102
|
|
20230719,132800,2232495500,34600,34550,34600,34500,273
|
|
20230719,132700,2223069050,34600,34550,34600,34550,389
|
|
20230719,132600,2209628800,34600,34550,34600,34550,35
|
|
20230719,132500,2208418300,34550,34550,34550,34550,0
|
|
20230719,132400,2208418300,34550,34550,34550,34500,146
|
|
20230719,132300,2203377500,34550,34500,34550,34500,8
|
|
20230719,132200,2203101350,34550,34550,34550,34550,225
|
|
20230719,132100,2195327600,34550,34550,34550,34550,20
|
|
20230719,132000,2194636600,34500,34500,34500,34500,45
|
|
20230719,131900,2193084100,34450,34450,34550,34450,64
|
|
20230719,131800,2190876700,34450,34550,34550,34450,354
|
|
20230719,131700,2178654500,34600,34600,34650,34600,177
|
|
20230719,131600,2172529300,34600,34600,34600,34600,21
|
|
20230719,131500,2171802700,34550,34550,34550,34550,2
|
|
20230719,131400,2171733600,34550,34550,34550,34550,2
|
|
20230719,131300,2171664500,34550,34600,34600,34550,70
|
|
20230719,131200,2169245000,34550,34550,34550,34550,0
|
|
20230719,131100,2169245000,34550,34550,34550,34550,46
|
|
20230719,131000,2167655700,34600,34600,34600,34600,20
|
|
20230719,130900,2166963700,34600,34600,34600,34600,45
|
|
20230719,130800,2165406700,34550,34550,34550,34550,6
|
|
20230719,130700,2165199400,34500,34500,34500,34500,0
|
|
20230719,130600,2165199400,34500,34450,34550,34450,50
|
|
20230719,130500,2163474900,34550,34550,34550,34550,255
|
|
20230719,130400,2154664650,34600,34550,34600,34550,56
|
|
20230719,130300,2152728850,34550,34500,34600,34500,138
|
|
20230719,130200,2147960450,34500,34550,34550,34500,255
|
|
20230719,130100,2139160950,34600,34600,34600,34600,2
|
|
20230719,130000,2139091750,34600,34550,34600,34450,912
|
|
20230719,125900,2107644950,34500,34500,34600,34450,194
|
|
20230719,125800,2100952700,34500,34650,34650,34500,712
|
|
20230719,125700,2076353650,34700,34700,34700,34700,127
|
|
20230719,125600,2071946750,34750,34800,34800,34750,51
|
|
20230719,125500,2070173500,34750,34800,34800,34750,22
|
|
20230719,125400,2069408950,34800,34750,34800,34750,37
|
|
20230719,125300,2068122150,34700,34700,34700,34700,30
|
|
20230719,125200,2067081150,34700,34700,34700,34700,20
|
|
20230719,125100,2066387150,34750,34700,34750,34700,254
|
|
20230719,125000,2057572350,34750,34800,34850,34750,159
|
|
20230719,124900,2052042100,34850,34850,34850,34850,20
|
|
20230719,124800,2051345100,34800,34800,34800,34800,25
|
|
20230719,124700,2050475100,34800,34800,34850,34800,75
|
|
20230719,124600,2047864100,34850,34850,34850,34850,20
|
|
20230719,124500,2047167100,34800,34850,34850,34800,103
|
|
20230719,124400,2043580000,34850,34850,34850,34850,1
|
|
20230719,124300,2043545150,34850,34800,34850,34800,221
|
|
20230719,124200,2035848400,34800,34850,34850,34800,362
|
|
20230719,124100,2023249800,34800,34800,34800,34800,0
|
|
20230719,124000,2023249800,34800,34950,34950,34800,131
|
|
20230719,123900,2018678750,34950,34950,34950,34950,170
|
|
20230719,123800,2012737250,35000,35000,35000,35000,83
|
|
20230719,123700,2009832250,35000,35050,35050,35000,67
|
|
20230719,123600,2007486250,35000,35000,35000,35000,22
|
|
20230719,123500,2006716250,35000,35000,35000,35000,4
|
|
20230719,123400,2006576250,35000,35000,35000,35000,40
|
|
20230719,123300,2005176250,34900,34900,34900,34900,0
|
|
20230719,123200,2005176250,34900,34900,34900,34900,0
|
|
20230719,123100,2005176250,34900,35050,35050,34900,432
|
|
20230719,123000,1990080350,35050,35050,35050,35050,31
|
|
20230719,122900,1988993800,35000,35000,35000,35000,14
|
|
20230719,122800,1988503800,35000,35000,35000,35000,75
|
|
20230719,122700,1985878800,35050,35050,35050,35050,20
|
|
20230719,122600,1985177800,35000,35050,35050,35000,51
|
|
20230719,122500,1983391250,35050,35050,35050,35050,10
|
|
20230719,122400,1983040750,34950,34950,34950,34950,27
|
|
20230719,122300,1982097100,34950,35100,35100,34950,118
|
|
20230719,122200,1977970200,35000,35000,35000,35000,20
|
|
20230719,122100,1977270200,34900,34900,34900,34900,0
|
|
20230719,122000,1977270200,34900,34900,34900,34900,1
|
|
20230719,121900,1977235300,35000,35000,35100,35000,121
|
|
20230719,121800,1972999200,35000,34950,35000,34950,13
|
|
20230719,121700,1972544650,34850,34800,34850,34750,363
|
|
20230719,121600,1959916650,34850,34900,34900,34850,278
|
|
20230719,121500,1950219850,34900,34950,34950,34900,122
|
|
20230719,121400,1945956000,34950,34950,35000,34950,27
|
|
20230719,121300,1945011350,35000,35000,35000,35000,20
|
|
20230719,121200,1944311350,35000,35000,35000,35000,20
|
|
20230719,121100,1943611350,34950,35050,35050,34950,449
|
|
20230719,121000,1927904650,35100,35100,35100,35100,295
|
|
20230719,120900,1917550150,35100,35100,35150,35100,70
|
|
20230719,120800,1915092150,35100,35100,35100,35100,1
|
|
20230719,120700,1915057050,35000,35000,35000,35000,0
|
|
20230719,120600,1915057050,35000,35050,35050,35000,32
|
|
20230719,120500,1913935550,35050,35050,35050,35050,21
|
|
20230719,120400,1913199500,35000,35050,35050,35000,1755
|
|
20230719,120300,1851774400,35100,35050,35100,35050,23
|
|
20230719,120200,1850967150,35050,35050,35050,35050,182
|
|
20230719,120100,1844588050,35000,35000,35000,35000,135
|
|
20230719,120000,1839863050,35000,34950,35000,34950,14
|
|
20230719,115900,1839373700,34950,35000,35050,34950,205
|
|
20230719,115800,1832198950,35000,35000,35000,35000,2
|
|
20230719,115700,1832128950,35000,34950,35000,34950,62
|
|
20230719,115600,1829961050,34950,34900,34950,34900,23
|
|
20230719,115500,1829157250,34900,34900,34900,34900,35
|
|
20230719,115400,1827935750,34900,34900,34900,34900,54
|
|
20230719,115300,1826051150,34900,34900,34950,34900,42
|
|
20230719,115200,1824585300,34950,34900,34950,34900,120
|
|
20230719,115100,1820392150,34900,34900,34900,34900,8
|
|
20230719,115000,1820112950,34900,34850,34900,34850,38
|
|
20230719,114900,1818787000,34900,34850,34900,34850,9
|
|
20230719,114800,1818473300,34800,34800,34800,34800,70
|
|
20230719,114700,1816037300,34800,34800,34800,34750,95
|
|
20230719,114600,1812732800,34800,34800,34800,34800,290
|
|
20230719,114500,1802640800,34800,34950,34950,34800,652
|
|
20230719,114400,1779890300,34950,34950,34950,34950,41
|
|
20230719,114300,1778457350,35000,35000,35050,35000,96
|
|
20230719,114200,1775096350,35000,35000,35000,35000,61
|
|
20230719,114100,1772961350,35050,35250,35250,35050,800
|
|
20230719,114000,1744811800,35300,35300,35300,35250,228
|
|
20230719,113900,1736763500,35250,35250,35250,35250,61
|
|
20230719,113800,1734613250,35250,35300,35300,35250,75
|
|
20230719,113700,1731969000,35300,35150,35300,35150,421
|
|
20230719,113600,1717150550,35150,35150,35150,35150,71
|
|
20230719,113500,1714654900,35150,35150,35150,35150,25
|
|
20230719,113400,1713776150,35150,35100,35150,35100,44
|
|
20230719,113300,1712231400,35100,35050,35100,35050,366
|
|
20230719,113200,1699385750,35100,35100,35100,35100,23
|
|
20230719,113100,1698578450,35100,35100,35100,35100,15
|
|
20230719,113000,1698051950,35100,35000,35100,35000,42
|
|
20230719,112900,1696579600,35000,34950,35000,34950,452
|
|
20230719,112800,1680780600,34950,35000,35000,34950,95
|
|
20230719,112700,1677457500,34950,34950,34950,34950,3
|
|
20230719,112600,1677352650,34950,34950,35000,34950,169
|
|
20230719,112500,1671445100,34950,34950,34950,34950,75
|
|
20230719,112400,1668823850,34850,34850,34850,34850,25
|
|
20230719,112300,1667952600,34850,34850,34850,34800,570
|
|
20230719,112200,1648101600,34800,34850,34850,34800,23
|
|
20230719,112100,1647300100,34850,34950,34950,34850,525
|
|
20230719,112000,1628968700,35000,35000,35000,35000,54
|
|
20230719,111900,1627078700,35000,35000,35000,35000,20
|
|
20230719,111800,1626378700,35000,35000,35000,35000,26
|
|
20230719,111700,1625468700,34950,34950,34950,34950,0
|
|
20230719,111600,1625468700,34950,35000,35000,34950,21
|
|
20230719,111500,1624733750,34900,35050,35050,34900,183
|
|
20230719,111400,1618324400,35050,35050,35050,35050,94
|
|
20230719,111300,1615029700,35050,35050,35050,35050,184
|
|
20230719,111200,1608580500,35050,34900,35050,34900,596
|
|
20230719,111100,1587723100,34900,34800,34900,34800,20
|
|
20230719,111000,1587026200,34750,34700,34750,34700,80
|
|
20230719,110900,1584249700,34700,34700,34700,34650,103
|
|
20230719,110800,1580676350,34700,34800,34800,34700,186
|
|
20230719,110700,1574213600,34750,34750,34750,34750,35
|
|
20230719,110600,1572997350,34800,34800,34800,34750,109
|
|
20230719,110500,1569204900,34800,34900,34950,34800,335
|
|
20230719,110400,1557523050,34900,35000,35000,34900,291
|
|
20230719,110300,1547345650,34950,34950,35000,34950,60
|
|
20230719,110200,1545247650,34950,34950,35000,34950,311
|
|
20230719,110100,1534365700,34950,34950,34950,34950,53
|
|
20230719,110000,1532513350,34950,34900,34950,34850,58
|
|
20230719,105900,1530488200,34900,34900,34900,34900,35
|
|
20230719,105800,1529266700,34800,34900,34900,34800,330
|
|
20230719,105700,1517771700,34950,34950,34950,34950,80
|
|
20230719,105600,1514975700,34900,34850,34900,34850,261
|
|
20230719,105500,1505871850,34800,34800,34800,34800,216
|
|
20230719,105400,1498355050,34750,34750,34750,34750,44
|
|
20230719,105300,1496826050,34800,34750,34800,34750,21
|
|
20230719,105200,1496095300,34750,34750,34750,34750,2
|
|
20230719,105100,1496025800,34700,34700,34750,34700,40
|
|
20230719,105000,1494637300,34700,34750,34750,34700,228
|
|
20230719,104900,1486718600,34750,34750,34750,34750,57
|
|
20230719,104800,1484737850,34700,34700,34700,34700,10
|
|
20230719,104700,1484390850,34700,34750,34750,34700,255
|
|
20230719,104600,1475542100,34750,34700,34750,34700,25
|
|
20230719,104500,1474673850,34700,34750,34750,34700,22
|
|
20230719,104400,1473909400,34800,34750,34800,34750,190
|
|
20230719,104300,1467306400,34800,34800,34800,34750,26
|
|
20230719,104200,1466401850,34750,34750,34800,34750,56
|
|
20230719,104100,1464454400,34700,34700,34700,34700,0
|
|
20230719,104000,1464454400,34700,34850,34850,34700,127
|
|
20230719,103900,1460035450,34800,34800,34800,34800,220
|
|
20230719,103800,1452379450,34700,34750,34750,34700,52
|
|
20230719,103700,1450572500,34700,34650,34700,34650,50
|
|
20230719,103600,1448838000,34650,34600,34650,34600,314
|
|
20230719,103500,1437958900,34600,34650,34650,34600,310
|
|
20230719,103400,1427230400,34650,34650,34650,34650,35
|
|
20230719,103300,1426017650,34600,34600,34600,34600,0
|
|
20230719,103200,1426017650,34600,34600,34700,34600,109
|
|
20230719,103100,1422245550,34650,34500,34650,34500,350
|
|
20230719,103000,1410139700,34350,34400,34550,34350,197
|
|
20230719,102900,1403353250,34250,34350,34350,34250,181
|
|
20230719,102800,1397147100,34250,34250,34250,34250,0
|
|
20230719,102700,1397147100,34250,34350,34350,34250,300
|
|
20230719,102600,1386862450,34300,34450,34450,34300,388
|
|
20230719,102500,1373535600,34450,34400,34450,34400,57
|
|
20230719,102400,1371573750,34450,34400,34450,34400,305
|
|
20230719,102300,1361067900,34400,34400,34400,34400,40
|
|
20230719,102200,1359691900,34400,34400,34400,34400,20
|
|
20230719,102100,1359003900,34400,34400,34400,34400,56
|
|
20230719,102000,1357077500,34400,34400,34400,34400,548
|
|
20230719,101900,1338226300,34400,34400,34400,34400,33
|
|
20230719,101800,1337091100,34350,34350,34350,34350,14
|
|
20230719,101700,1336610200,34350,34350,34350,34350,54
|
|
20230719,101600,1334755300,34350,34350,34350,34300,25
|
|
20230719,101500,1333896750,34300,34250,34300,34250,57
|
|
20230719,101400,1331944150,34350,34350,34350,34350,1
|
|
20230719,101300,1331909800,34300,34250,34300,34250,47
|
|
20230719,101200,1330299050,34250,34250,34250,34250,558
|
|
20230719,101100,1311187550,34300,34350,34350,34300,717
|
|
20230719,101000,1286580550,34400,34350,34400,34350,16
|
|
20230719,100900,1286030900,34350,34250,34350,34250,111
|
|
20230719,100800,1282221300,34200,34200,34200,34200,46
|
|
20230719,100700,1280648100,34200,34200,34200,34200,61
|
|
20230719,100600,1278561900,34200,34200,34200,34200,20
|
|
20230719,100500,1277877900,34150,34150,34150,34150,62
|
|
20230719,100400,1275760600,34050,34050,34050,34000,120
|
|
20230719,100300,1271674900,34050,34300,34300,34000,649
|
|
20230719,100200,1249505000,34300,34350,34350,34300,50
|
|
20230719,100100,1247788550,34200,34250,34350,34200,331
|
|
20230719,100000,1236465900,34250,34050,34250,34050,1952
|
|
20230719,095900,1169680950,34050,34000,34050,34000,41
|
|
20230719,095800,1168285950,34000,33950,34000,33900,408
|
|
20230719,095700,1154434150,33950,34000,34000,33900,469
|
|
20230719,095600,1138509550,34050,34100,34100,34050,201
|
|
20230719,095500,1131665200,34100,34150,34150,34100,116
|
|
20230719,095400,1127708500,34150,34200,34250,34150,121
|
|
20230719,095300,1123568800,34200,34250,34250,34200,391
|
|
20230719,095200,1110177250,34250,34200,34250,34200,760
|
|
20230719,095100,1084158250,34100,33950,34100,33950,376
|
|
20230719,095000,1071379000,34000,33900,34000,33900,349
|
|
20230719,094900,1059543000,33900,34000,34050,33850,1836
|
|
20230719,094800,997141300,34000,34050,34150,34000,421
|
|
20230719,094700,982807750,34100,34250,34250,34000,1788
|
|
20230719,094600,921793050,34300,34300,34350,34250,116
|
|
20230719,094500,917815850,34400,34600,34600,34300,571
|
|
20230719,094400,898178850,34400,34450,34500,34400,622
|
|
20230719,094300,876747700,34400,34450,34450,34400,153
|
|
20230719,094200,871478400,34450,34500,34500,34450,201
|
|
20230719,094100,864544650,34450,34450,34500,34450,134
|
|
20230719,094000,859926850,34500,34550,34550,34450,424
|
|
20230719,093900,845299700,34550,34550,34550,34500,155
|
|
20230719,093800,839946100,34550,34550,34600,34500,266
|
|
20230719,093700,830749450,34550,34600,34600,34550,191
|
|
20230719,093600,824148100,34700,34600,34700,34550,392
|
|
20230719,093500,810584550,34650,34750,34750,34600,423
|
|
20230719,093400,795921450,34750,34750,34800,34700,512
|
|
20230719,093300,778146200,34750,34850,34850,34750,379
|
|
20230719,093200,764971100,34750,34750,34800,34700,165
|
|
20230719,093100,759236750,34750,35000,35000,34750,2828
|
|
20230719,093000,660533100,35000,35050,35050,35000,101
|
|
20230719,092900,656995650,35050,35000,35150,35000,215
|
|
20230719,092800,649464750,35000,35050,35150,35000,1180
|
|
20230719,092700,608145750,35050,35100,35100,35050,670
|
|
20230719,092600,584631250,35050,35050,35100,35050,28
|
|
20230719,092500,583649650,35100,35150,35150,35100,133
|
|
20230719,092400,578978200,35150,35150,35200,35150,306
|
|
20230719,092300,568221300,35050,35150,35150,35000,372
|
|
20230719,092200,555181150,35100,35100,35100,35000,106
|
|
20230719,092100,551461050,35000,35100,35100,35000,1055
|
|
20230719,092000,514499750,35100,35100,35100,35050,327
|
|
20230719,091900,503029900,35100,35250,35250,35100,867
|
|
20230719,091800,472539600,35250,35250,35250,35250,38
|
|
20230719,091700,471200100,35250,35400,35450,35250,240
|
|
20230719,091600,462724150,35300,35300,35500,35250,256
|
|
20230719,091500,453664050,35250,35150,35250,35150,682
|
|
20230719,091400,429629850,35150,35150,35200,35150,482
|
|
20230719,091300,412670050,35150,35400,35400,35150,418
|
|
20230719,091200,397931850,35400,35350,35400,35350,195
|
|
20230719,091100,391031350,35350,35350,35400,35250,1021
|
|
20230719,091000,354966250,35350,35200,35450,35150,475
|
|
20230719,090900,338177450,35200,35100,35200,35050,1040
|
|
20230719,090800,301670100,35100,35100,35150,35000,135
|
|
20230719,090700,296929550,35150,35350,35350,35150,357
|
|
20230719,090600,284375250,35350,35550,35650,35350,1111
|
|
20230719,090500,244893300,35550,35000,35650,35000,1334
|
|
20230719,090400,197657500,35000,35050,35200,35000,1580
|
|
20230719,090300,142206200,35200,35050,35200,35000,278
|
|
20230719,090200,132467850,35200,35050,35200,34950,542
|
|
20230719,090100,113497100,35050,35350,35350,35050,1149
|
|
20230719,090000,73070600,35300,35700,35700,35300,2050
|