642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193900,6756615200,37700,37700,37700,37700,2102
|
|
20230721,193800,6756615200,37700,37700,37700,37700,0
|
|
20230721,193700,6756615200,37700,37700,37700,37700,0
|
|
20230721,193600,6756615200,37700,37700,37700,37700,0
|
|
20230721,193500,6756615200,37700,37700,37700,37700,0
|
|
20230721,193400,6756615200,37700,37700,37700,37700,0
|
|
20230721,193300,6756615200,37700,37700,37700,37700,0
|
|
20230721,193200,6756615200,37700,37700,37700,37700,0
|
|
20230721,193100,6756615200,37700,37700,37700,37700,0
|
|
20230721,193000,6756615200,37700,37700,37700,37700,0
|
|
20230721,192900,6756615200,37700,37700,37700,37700,0
|
|
20230721,192800,6756615200,37700,37700,37700,37700,0
|
|
20230721,192700,6756615200,37700,37700,37700,37700,0
|
|
20230721,192600,6756615200,37700,37700,37700,37700,0
|
|
20230721,192500,6756615200,37700,37700,37700,37700,0
|
|
20230721,192400,6756615200,37700,37700,37700,37700,0
|
|
20230721,192300,6756615200,37700,37700,37700,37700,0
|
|
20230721,192200,6756615200,37700,37700,37700,37700,0
|
|
20230721,192100,6756615200,37700,37700,37700,37700,0
|
|
20230721,192000,6756615200,37700,37700,37700,37700,0
|
|
20230721,191900,6756615200,37700,37700,37700,37700,0
|
|
20230721,191800,6756615200,37700,37700,37700,37700,0
|
|
20230721,191700,6756615200,37700,37700,37700,37700,0
|
|
20230721,191600,6756615200,37700,37700,37700,37700,0
|
|
20230721,191500,6756615200,37700,37700,37700,37700,0
|
|
20230721,191400,6756615200,37700,37700,37700,37700,0
|
|
20230721,191300,6756615200,37700,37700,37700,37700,0
|
|
20230721,191200,6756615200,37700,37700,37700,37700,0
|
|
20230721,191100,6756615200,37700,37700,37700,37700,0
|
|
20230721,191000,6756615200,37700,37700,37700,37700,0
|
|
20230721,190900,6756615200,37700,37700,37700,37700,2102
|
|
20230721,190800,6756615200,37700,37700,37700,37700,0
|
|
20230721,190700,6756615200,37700,37700,37700,37700,0
|
|
20230721,190600,6756615200,37700,37700,37700,37700,0
|
|
20230721,190500,6756615200,37700,37700,37700,37700,0
|
|
20230721,190400,6756615200,37700,37700,37700,37700,0
|
|
20230721,190300,6756615200,37700,37700,37700,37700,0
|
|
20230721,190200,6756615200,37700,37700,37700,37700,0
|
|
20230721,190100,6756615200,37700,37700,37700,37700,0
|
|
20230721,190000,6756615200,37700,37700,37700,37700,0
|
|
20230721,185900,6756615200,37700,37700,37700,37700,0
|
|
20230721,185800,6756615200,37700,37700,37700,37700,0
|
|
20230721,185700,6756615200,37700,37700,37700,37700,0
|
|
20230721,185600,6756615200,37700,37700,37700,37700,0
|
|
20230721,185500,6756615200,37700,37700,37700,37700,0
|
|
20230721,185400,6756615200,37700,37700,37700,37700,0
|
|
20230721,185300,6756615200,37700,37700,37700,37700,0
|
|
20230721,185200,6756615200,37700,37700,37700,37700,0
|
|
20230721,185100,6756615200,37700,37700,37700,37700,0
|
|
20230721,185000,6756615200,37700,37700,37700,37700,0
|
|
20230721,184900,6756615200,37700,37700,37700,37700,0
|
|
20230721,184800,6756615200,37700,37700,37700,37700,0
|
|
20230721,184700,6756615200,37700,37700,37700,37700,0
|
|
20230721,184600,6756615200,37700,37700,37700,37700,0
|
|
20230721,184500,6756615200,37700,37700,37700,37700,0
|
|
20230721,184400,6756615200,37700,37700,37700,37700,0
|
|
20230721,184300,6756615200,37700,37700,37700,37700,0
|
|
20230721,184200,6756615200,37700,37700,37700,37700,0
|
|
20230721,184100,6756615200,37700,37700,37700,37700,0
|
|
20230721,184000,6756615200,37700,37700,37700,37700,0
|
|
20230721,183900,6756615200,37700,37700,37700,37700,2102
|
|
20230721,183800,6756615200,37700,37700,37700,37700,0
|
|
20230721,183700,6756615200,37700,37700,37700,37700,0
|
|
20230721,183600,6756615200,37700,37700,37700,37700,0
|
|
20230721,183500,6756615200,37700,37700,37700,37700,0
|
|
20230721,183400,6756615200,37700,37700,37700,37700,0
|
|
20230721,183300,6756615200,37700,37700,37700,37700,0
|
|
20230721,183200,6756615200,37700,37700,37700,37700,0
|
|
20230721,183100,6756615200,37700,37700,37700,37700,0
|
|
20230721,183000,6756615200,37700,37700,37700,37700,0
|
|
20230721,182900,6756615200,37700,37700,37700,37700,0
|
|
20230721,182800,6756615200,37700,37700,37700,37700,0
|
|
20230721,182700,6756615200,37700,37700,37700,37700,0
|
|
20230721,182600,6756615200,37700,37700,37700,37700,0
|
|
20230721,182500,6756615200,37700,37700,37700,37700,0
|
|
20230721,182400,6756615200,37700,37700,37700,37700,0
|
|
20230721,182300,6756615200,37700,37700,37700,37700,0
|
|
20230721,182200,6756615200,37700,37700,37700,37700,0
|
|
20230721,182100,6756615200,37700,37700,37700,37700,0
|
|
20230721,182000,6756615200,37700,37700,37700,37700,0
|
|
20230721,181900,6756615200,37700,37700,37700,37700,0
|
|
20230721,181800,6756615200,37700,37700,37700,37700,0
|
|
20230721,181700,6756615200,37700,37700,37700,37700,0
|
|
20230721,181600,6756615200,37700,37700,37700,37700,0
|
|
20230721,181500,6756615200,37700,37700,37700,37700,0
|
|
20230721,181400,6756615200,37700,37700,37700,37700,0
|
|
20230721,181300,6756615200,37700,37700,37700,37700,0
|
|
20230721,181200,6756615200,37700,37700,37700,37700,0
|
|
20230721,181100,6756615200,37700,37700,37700,37700,0
|
|
20230721,181000,6756615200,37700,37700,37700,37700,0
|
|
20230721,180900,6756615200,37700,37700,37700,37700,2102
|
|
20230721,180800,6756615200,37700,37700,37700,37700,0
|
|
20230721,180700,6756615200,37700,37700,37700,37700,0
|
|
20230721,180600,6756615200,37700,37700,37700,37700,0
|
|
20230721,180500,6756615200,37700,37700,37700,37700,0
|
|
20230721,180400,6756615200,37700,37700,37700,37700,0
|
|
20230721,180300,6756615200,37700,37700,37700,37700,0
|
|
20230721,180200,6756615200,37700,37700,37700,37700,0
|
|
20230721,180100,6756615200,37700,37700,37700,37700,0
|
|
20230721,180000,6756615200,37700,37700,37700,37700,0
|
|
20230721,175900,6756615200,37700,37700,37700,37700,0
|
|
20230721,175800,6756615200,37700,37700,37700,37700,0
|
|
20230721,175700,6756615200,37700,37700,37700,37700,0
|
|
20230721,175600,6756615200,37700,37700,37700,37700,0
|
|
20230721,175500,6756615200,37700,37700,37700,37700,0
|
|
20230721,175400,6756615200,37700,37700,37700,37700,0
|
|
20230721,175300,6756615200,37700,37700,37700,37700,0
|
|
20230721,175200,6756615200,37700,37700,37700,37700,0
|
|
20230721,175100,6756615200,37700,37700,37700,37700,0
|
|
20230721,175000,6756615200,37700,37700,37700,37700,0
|
|
20230721,174900,6756615200,37700,37700,37700,37700,0
|
|
20230721,174800,6756615200,37700,37700,37700,37700,0
|
|
20230721,174700,6756615200,37700,37700,37700,37700,0
|
|
20230721,174600,6756615200,37700,37700,37700,37700,0
|
|
20230721,174500,6756615200,37700,37700,37700,37700,0
|
|
20230721,174400,6756615200,37700,37700,37700,37700,0
|
|
20230721,174300,6756615200,37700,37700,37700,37700,0
|
|
20230721,174200,6756615200,37700,37700,37700,37700,0
|
|
20230721,174100,6756615200,37700,37700,37700,37700,0
|
|
20230721,174000,6756615200,37700,37700,37700,37700,0
|
|
20230721,173900,6756615200,37700,37700,37700,37700,2102
|
|
20230721,173800,6756615200,37700,37700,37700,37700,0
|
|
20230721,173700,6756615200,37700,37700,37700,37700,0
|
|
20230721,173600,6756615200,37700,37700,37700,37700,0
|
|
20230721,173500,6756615200,37700,37700,37700,37700,0
|
|
20230721,173400,6756615200,37700,37700,37700,37700,0
|
|
20230721,173300,6756615200,37700,37700,37700,37700,0
|
|
20230721,173200,6756615200,37700,37700,37700,37700,0
|
|
20230721,173100,6756615200,37700,37700,37700,37700,0
|
|
20230721,173000,6756615200,37700,37700,37700,37700,0
|
|
20230721,172900,6756615200,37700,37700,37700,37700,0
|
|
20230721,172800,6756615200,37700,37700,37700,37700,0
|
|
20230721,172700,6756615200,37700,37700,37700,37700,0
|
|
20230721,172600,6756615200,37700,37700,37700,37700,0
|
|
20230721,172500,6756615200,37700,37700,37700,37700,0
|
|
20230721,172400,6756615200,37700,37700,37700,37700,0
|
|
20230721,172300,6756615200,37700,37700,37700,37700,0
|
|
20230721,172200,6756615200,37700,37700,37700,37700,0
|
|
20230721,172100,6756615200,37700,37700,37700,37700,0
|
|
20230721,172000,6756615200,37700,37700,37700,37700,0
|
|
20230721,171900,6756615200,37700,37700,37700,37700,0
|
|
20230721,171800,6756615200,37700,37700,37700,37700,0
|
|
20230721,171700,6756615200,37700,37700,37700,37700,0
|
|
20230721,171600,6756615200,37700,37700,37700,37700,0
|
|
20230721,171500,6756615200,37700,37700,37700,37700,0
|
|
20230721,171400,6756615200,37700,37700,37700,37700,0
|
|
20230721,171300,6756615200,37700,37700,37700,37700,0
|
|
20230721,171200,6756615200,37700,37700,37700,37700,0
|
|
20230721,171100,6756615200,37700,37700,37700,37700,0
|
|
20230721,171000,6756615200,37700,37700,37700,37700,0
|
|
20230721,170900,6756615200,37700,37700,37700,37700,2102
|
|
20230721,170800,6756615200,37700,37700,37700,37700,0
|
|
20230721,170700,6756615200,37700,37700,37700,37700,0
|
|
20230721,170600,6756615200,37700,37700,37700,37700,0
|
|
20230721,170500,6756615200,37700,37700,37700,37700,0
|
|
20230721,170400,6756615200,37700,37700,37700,37700,0
|
|
20230721,170300,6756615200,37700,37700,37700,37700,0
|
|
20230721,170200,6756615200,37700,37700,37700,37700,0
|
|
20230721,170100,6756615200,37700,37700,37700,37700,0
|
|
20230721,170000,6756615200,37700,37700,37700,37700,0
|
|
20230721,165900,6756615200,37700,37700,37700,37700,0
|
|
20230721,165800,6756615200,37700,37700,37700,37700,0
|
|
20230721,165700,6756615200,37700,37700,37700,37700,0
|
|
20230721,165600,6756615200,37700,37700,37700,37700,0
|
|
20230721,165500,6756615200,37700,37700,37700,37700,0
|
|
20230721,165400,6756615200,37700,37700,37700,37700,0
|
|
20230721,165300,6756615200,37700,37700,37700,37700,0
|
|
20230721,165200,6756615200,37700,37700,37700,37700,0
|
|
20230721,165100,6756615200,37700,37700,37700,37700,0
|
|
20230721,165000,6756615200,37700,37700,37700,37700,0
|
|
20230721,164900,6756615200,37700,37700,37700,37700,0
|
|
20230721,164800,6756615200,37700,37700,37700,37700,0
|
|
20230721,164700,6756615200,37700,37700,37700,37700,0
|
|
20230721,164600,6756615200,37700,37700,37700,37700,0
|
|
20230721,164500,6756615200,37700,37700,37700,37700,0
|
|
20230721,164400,6756615200,37700,37700,37700,37700,0
|
|
20230721,164300,6756615200,37700,37700,37700,37700,0
|
|
20230721,164200,6756615200,37700,37700,37700,37700,0
|
|
20230721,164100,6756615200,37700,37700,37700,37700,0
|
|
20230721,164000,6756615200,37700,37700,37700,37700,0
|
|
20230721,163900,6756615200,37700,37700,37700,37700,2102
|
|
20230721,163800,6756615200,37700,37700,37700,37700,0
|
|
20230721,163700,6756615200,37700,37700,37700,37700,0
|
|
20230721,163600,6756615200,37700,37700,37700,37700,0
|
|
20230721,163500,6756615200,37700,37700,37700,37700,0
|
|
20230721,163400,6756615200,37700,37700,37700,37700,0
|
|
20230721,163300,6756615200,37700,37700,37700,37700,0
|
|
20230721,163200,6756615200,37700,37700,37700,37700,0
|
|
20230721,163100,6756615200,37700,37700,37700,37700,0
|
|
20230721,163000,6756615200,37700,37700,37700,37700,0
|
|
20230721,162900,6756615200,37700,37700,37700,37700,0
|
|
20230721,162800,6756615200,37700,37700,37700,37700,0
|
|
20230721,162700,6756615200,37700,37700,37700,37700,0
|
|
20230721,162600,6756615200,37700,37700,37700,37700,0
|
|
20230721,162500,6756615200,37700,37700,37700,37700,0
|
|
20230721,162400,6756615200,37700,37700,37700,37700,0
|
|
20230721,162300,6756615200,37700,37700,37700,37700,0
|
|
20230721,162200,6756615200,37700,37700,37700,37700,0
|
|
20230721,162100,6756615200,37700,37700,37700,37700,0
|
|
20230721,162000,6756615200,37700,37700,37700,37700,0
|
|
20230721,161900,6756615200,37700,37700,37700,37700,0
|
|
20230721,161800,6756615200,37700,37700,37700,37700,0
|
|
20230721,161700,6756615200,37700,37700,37700,37700,0
|
|
20230721,161600,6756615200,37700,37700,37700,37700,0
|
|
20230721,161500,6756615200,37700,37700,37700,37700,0
|
|
20230721,161400,6756615200,37700,37700,37700,37700,0
|
|
20230721,161300,6756615200,37700,37700,37700,37700,0
|
|
20230721,161200,6756615200,37700,37700,37700,37700,0
|
|
20230721,161100,6756615200,37700,37700,37700,37700,0
|
|
20230721,161000,6756615200,37700,37700,37700,37700,0
|
|
20230721,160900,6756615200,37700,37700,37700,37700,2102
|
|
20230721,160800,6756615200,37700,37700,37700,37700,0
|
|
20230721,160700,6756615200,37700,37700,37700,37700,0
|
|
20230721,160600,6756615200,37700,37700,37700,37700,0
|
|
20230721,160500,6756615200,37700,37700,37700,37700,0
|
|
20230721,160400,6756615200,37700,37700,37700,37700,0
|
|
20230721,160300,6756615200,37700,37700,37700,37700,0
|
|
20230721,160200,6756615200,37700,37700,37700,37700,0
|
|
20230721,160100,6756615200,37700,37700,37700,37700,0
|
|
20230721,160000,6756615200,37700,37700,37700,37700,0
|
|
20230721,155900,6756615200,37700,37700,37700,37700,0
|
|
20230721,155800,6756615200,37700,37700,37700,37700,0
|
|
20230721,155700,6756615200,37700,37700,37700,37700,0
|
|
20230721,155600,6756615200,37700,37700,37700,37700,0
|
|
20230721,155500,6756615200,37700,37700,37700,37700,0
|
|
20230721,155400,6756615200,37700,37700,37700,37700,0
|
|
20230721,155300,6756615200,37700,37700,37700,37700,0
|
|
20230721,155200,6756615200,37700,37700,37700,37700,0
|
|
20230721,155100,6756615200,37700,37700,37700,37700,0
|
|
20230721,155000,6756615200,37700,37700,37700,37700,0
|
|
20230721,154900,6756615200,37700,37700,37700,37700,0
|
|
20230721,154800,6756615200,37700,37700,37700,37700,0
|
|
20230721,154700,6756615200,37700,37700,37700,37700,0
|
|
20230721,154600,6756615200,37700,37700,37700,37700,0
|
|
20230721,154500,6756615200,37700,37700,37700,37700,0
|
|
20230721,154400,6756615200,37700,37700,37700,37700,0
|
|
20230721,154300,6756615200,37700,37700,37700,37700,0
|
|
20230721,154200,6756615200,37700,37700,37700,37700,0
|
|
20230721,154100,6756615200,37700,37700,37700,37700,0
|
|
20230721,154000,6756615200,37700,37700,37700,37700,0
|
|
20230721,153900,6756615200,37700,37700,37700,37700,2102
|
|
20230721,153800,6756615200,37700,37700,37700,37700,0
|
|
20230721,153700,6756615200,37700,37700,37700,37700,0
|
|
20230721,153600,6756615200,37700,37700,37700,37700,0
|
|
20230721,153500,6756615200,37700,37700,37700,37700,0
|
|
20230721,153400,6756615200,37700,37700,37700,37700,0
|
|
20230721,153300,6756615200,37700,37700,37700,37700,0
|
|
20230721,153200,6756615200,37700,37700,37700,37700,0
|
|
20230721,153100,6756615200,37700,37700,37700,37700,0
|
|
20230721,153000,6756615200,37700,37700,37700,37700,2102
|
|
20230721,152900,6677369800,37850,37850,37850,37850,0
|
|
20230721,152800,6677369800,37850,37850,37850,37850,0
|
|
20230721,152700,6677369800,37850,37850,37850,37850,0
|
|
20230721,152600,6677369800,37850,37850,37850,37850,0
|
|
20230721,152500,6677369800,37850,37850,37850,37850,0
|
|
20230721,152400,6677369800,37850,37850,37850,37850,0
|
|
20230721,152300,6677369800,37850,37850,37850,37850,0
|
|
20230721,152200,6677369800,37850,37850,37850,37850,0
|
|
20230721,152100,6677369800,37850,37850,37850,37850,0
|
|
20230721,152000,6677369800,37850,37850,37850,37850,0
|
|
20230721,151900,6677369800,37850,37850,37850,37850,658
|
|
20230721,151800,6652464500,37900,37800,37900,37800,276
|
|
20230721,151700,6642017900,37800,37800,37800,37800,11
|
|
20230721,151600,6641602100,37800,37800,37850,37800,190
|
|
20230721,151500,6634419600,37800,37800,37800,37800,57
|
|
20230721,151400,6632265000,37850,37700,37850,37700,480
|
|
20230721,151300,6614121550,37700,37800,37800,37700,237
|
|
20230721,151200,6605163700,37800,37800,37800,37750,306
|
|
20230721,151100,6593597850,37850,37850,37850,37850,1
|
|
20230721,151000,6593560000,37850,37900,37900,37850,650
|
|
20230721,150900,6568955950,37900,37900,37900,37900,1182
|
|
20230721,150800,6524158150,37900,37950,37950,37900,40
|
|
20230721,150700,6522640650,37900,37950,37950,37900,220
|
|
20230721,150600,6514292200,37950,37900,37950,37900,403
|
|
20230721,150500,6499011500,37850,37800,37850,37750,398
|
|
20230721,150400,6483955950,37750,37650,37750,37650,93
|
|
20230721,150300,6480446900,37650,37700,37700,37650,1332
|
|
20230721,150200,6430239350,37700,37700,37700,37700,2
|
|
20230721,150100,6430163950,37650,37650,37650,37650,8
|
|
20230721,150000,6429862750,37650,37700,37700,37650,108
|
|
20230721,145900,6425796000,37700,37600,37750,37600,45
|
|
20230721,145800,6424099850,37600,37600,37600,37600,34
|
|
20230721,145700,6422821450,37600,37600,37600,37600,3
|
|
20230721,145600,6422708650,37600,37700,37750,37600,505
|
|
20230721,145500,6403702850,37750,37750,37750,37750,25
|
|
20230721,145400,6402759100,37750,37700,37750,37650,323
|
|
20230721,145300,6390596450,37700,37750,37750,37700,226
|
|
20230721,145200,6382075950,37750,37750,37750,37750,121
|
|
20230721,145100,6377508200,37800,37750,37800,37700,131
|
|
20230721,145000,6372564400,37700,37800,37800,37700,126
|
|
20230721,144900,6367801950,37650,37800,37800,37650,66
|
|
20230721,144800,6365309900,37550,37550,37550,37550,0
|
|
20230721,144700,6365309900,37550,37550,37550,37550,44
|
|
20230721,144600,6363657700,37550,37650,37650,37550,493
|
|
20230721,144500,6345131150,37600,37650,37650,37600,10
|
|
20230721,144400,6344755100,37600,37650,37650,37600,891
|
|
20230721,144300,6311237000,37650,37650,37650,37650,59
|
|
20230721,144200,6309015650,37700,37700,37700,37650,157
|
|
20230721,144100,6303102600,37700,37700,37700,37700,23
|
|
20230721,144000,6302235500,37700,37700,37700,37700,320
|
|
20230721,143900,6290171500,37650,37700,37700,37650,127
|
|
20230721,143800,6285385200,37700,37650,37700,37650,93
|
|
20230721,143700,6281880900,37650,37650,37700,37650,38
|
|
20230721,143600,6280449150,37650,37750,37750,37600,139
|
|
20230721,143500,6275219400,37750,37850,37850,37600,1037
|
|
20230721,143400,6236143100,37850,37900,37900,37850,1174
|
|
20230721,143300,6191705350,37900,37900,37900,37900,120
|
|
20230721,143200,6187157350,37900,37900,37900,37850,83
|
|
20230721,143100,6184012150,37900,37850,37900,37850,34
|
|
20230721,143000,6182724200,37900,37850,37900,37850,11
|
|
20230721,142900,6182307350,37950,37850,37950,37850,5
|
|
20230721,142800,6182117700,37950,37850,37950,37850,1107
|
|
20230721,142700,6140212650,37800,37800,37800,37800,100
|
|
20230721,142600,6136432650,37800,37800,37800,37800,2
|
|
20230721,142500,6136357050,37800,37850,37850,37800,231
|
|
20230721,142400,6127622250,37700,37850,37850,37700,765
|
|
20230721,142300,6098697100,37850,37900,37900,37850,126
|
|
20230721,142200,6093926650,37850,37850,37900,37850,115
|
|
20230721,142100,6089573400,37900,37950,37950,37900,1264
|
|
20230721,142000,6041660500,38050,38100,38100,38000,630
|
|
20230721,141900,6017670100,38100,38100,38200,38050,2396
|
|
20230721,141800,5926302500,38050,37950,38050,37950,952
|
|
20230721,141700,5890119650,37900,37900,37950,37900,1057
|
|
20230721,141600,5850049950,37900,37800,37900,37800,1329
|
|
20230721,141500,5799726800,37800,37700,37800,37700,358
|
|
20230721,141400,5786217100,37650,37650,37650,37650,90
|
|
20230721,141300,5782828600,37650,37650,37650,37650,75
|
|
20230721,141200,5780004850,37650,37650,37650,37650,102
|
|
20230721,141100,5776164550,37650,37650,37650,37650,174
|
|
20230721,141000,5769613450,37700,37700,37700,37700,294
|
|
20230721,140900,5758529650,37700,37700,37700,37700,62
|
|
20230721,140800,5756192250,37700,37700,37700,37700,227
|
|
20230721,140700,5747634350,37700,37700,37700,37700,25
|
|
20230721,140600,5746691850,37700,37700,37700,37700,137
|
|
20230721,140500,5741526950,37700,37700,37700,37700,280
|
|
20230721,140400,5730970950,37700,37700,37700,37700,1
|
|
20230721,140300,5730933250,37700,37750,37750,37700,242
|
|
20230721,140200,5721804350,37750,37700,37750,37700,80
|
|
20230721,140100,5718785850,37700,37700,37700,37700,10
|
|
20230721,140000,5718408850,37750,37700,37750,37700,24
|
|
20230721,135900,5717502900,37750,37700,37750,37700,100
|
|
20230721,135800,5713728050,37800,37700,37800,37700,4
|
|
20230721,135700,5713576950,37700,37750,37800,37700,478
|
|
20230721,135600,5695531950,37850,37700,37850,37700,72
|
|
20230721,135500,5692812450,37750,37750,37750,37750,124
|
|
20230721,135400,5688131450,37750,37650,37750,37650,242
|
|
20230721,135300,5679008050,37700,37700,37700,37700,46
|
|
20230721,135200,5677273850,37700,37750,37750,37700,261
|
|
20230721,135100,5667433200,37800,37800,37800,37800,105
|
|
20230721,135000,5663464200,37700,37750,37750,37700,25
|
|
20230721,134900,5662520700,37700,37700,37700,37700,34
|
|
20230721,134800,5661238900,37700,37650,37700,37650,91
|
|
20230721,134700,5657810200,37650,37650,37650,37650,49
|
|
20230721,134600,5655965350,37600,37650,37650,37600,73
|
|
20230721,134500,5653217300,37650,37650,37650,37650,46
|
|
20230721,134400,5651485400,37650,37650,37650,37650,11
|
|
20230721,134300,5651071250,37700,37700,37700,37700,1
|
|
20230721,134200,5651033550,37700,37700,37700,37700,17
|
|
20230721,134100,5650392650,37700,37700,37700,37700,32
|
|
20230721,134000,5649186250,37700,37700,37750,37700,434
|
|
20230721,133900,5632805100,37700,37700,37700,37700,149
|
|
20230721,133800,5627187800,37650,37750,37750,37600,1155
|
|
20230721,133700,5583654150,37750,37700,37750,37700,21
|
|
20230721,133600,5582861450,37750,37750,37750,37750,10
|
|
20230721,133500,5582483950,37750,37750,37750,37750,80
|
|
20230721,133400,5579463950,37750,37750,37750,37750,200
|
|
20230721,133300,5571913950,37750,37750,37800,37750,173
|
|
20230721,133200,5565383150,37750,37700,37750,37650,281
|
|
20230721,133100,5554779850,37750,37700,37750,37700,4
|
|
20230721,133000,5554629000,37700,37750,37750,37650,788
|
|
20230721,132900,5524886500,37750,37600,37800,37600,683
|
|
20230721,132800,5499128750,37600,37600,37600,37600,17
|
|
20230721,132700,5498489550,37550,37600,37600,37550,61
|
|
20230721,132600,5496198450,37600,37550,37600,37550,104
|
|
20230721,132500,5492293150,37550,37550,37550,37550,10
|
|
20230721,132400,5491917650,37550,37550,37600,37550,67
|
|
20230721,132300,5489399300,37550,37550,37600,37550,34
|
|
20230721,132200,5488122550,37550,37550,37550,37550,27
|
|
20230721,132100,5487108700,37550,37550,37600,37500,531
|
|
20230721,132000,5467189850,37600,37600,37600,37600,73
|
|
20230721,131900,5464445050,37550,37500,37550,37500,67
|
|
20230721,131800,5461930350,37550,37550,37550,37500,114
|
|
20230721,131700,5457653750,37500,37450,37500,37450,347
|
|
20230721,131600,5444642450,37450,37400,37450,37400,187
|
|
20230721,131500,5437648600,37300,37350,37350,37300,106
|
|
20230721,131400,5433692050,37350,37350,37350,37300,101
|
|
20230721,131300,5429924300,37300,37350,37350,37300,1096
|
|
20230721,131200,5389003500,37400,37450,37450,37400,293
|
|
20230721,131100,5378044200,37450,37400,37450,37400,58
|
|
20230721,131000,5375874950,37400,37400,37400,37400,404
|
|
20230721,130900,5360765350,37400,37500,37500,37400,291
|
|
20230721,130800,5349865300,37450,37500,37500,37450,367
|
|
20230721,130700,5336104150,37450,37400,37450,37400,243
|
|
20230721,130600,5327005850,37400,37400,37450,37400,62
|
|
20230721,130500,5324684350,37400,37400,37400,37400,349
|
|
20230721,130400,5311631750,37400,37400,37400,37400,67
|
|
20230721,130300,5309125950,37400,37400,37400,37400,80
|
|
20230721,130200,5306133950,37350,37400,37400,37350,71
|
|
20230721,130100,5303482050,37400,37350,37400,37350,22
|
|
20230721,130000,5302659850,37350,37300,37350,37300,14
|
|
20230721,125900,5302137050,37350,37350,37350,37350,10
|
|
20230721,125800,5301763550,37350,37300,37350,37300,19
|
|
20230721,125700,5301054400,37300,37300,37300,37300,100
|
|
20230721,125600,5297324400,37300,37350,37350,37300,641
|
|
20230721,125500,5273414750,37350,37450,37450,37350,411
|
|
20230721,125400,5258058250,37450,37400,37450,37400,69
|
|
20230721,125300,5255474850,37400,37350,37400,37350,146
|
|
20230721,125200,5250014950,37400,37400,37400,37350,79
|
|
20230721,125100,5247060700,37400,37400,37400,37400,754
|
|
20230721,125000,5218861100,37450,37500,37500,37450,766
|
|
20230721,124900,5190167950,37500,37500,37500,37500,11
|
|
20230721,124800,5189755450,37450,37550,37550,37450,746
|
|
20230721,124700,5161776000,37600,37550,37600,37550,117
|
|
20230721,124600,5157382600,37550,37550,37550,37550,8
|
|
20230721,124500,5157082200,37500,37550,37550,37500,70
|
|
20230721,124400,5154454600,37550,37550,37550,37550,22
|
|
20230721,124300,5153628500,37550,37500,37550,37500,7
|
|
20230721,124200,5153365800,37500,37550,37550,37500,4
|
|
20230721,124100,5153215750,37550,37550,37550,37550,13
|
|
20230721,124000,5152727600,37600,37600,37600,37600,2
|
|
20230721,123900,5152652400,37550,37500,37550,37500,127
|
|
20230721,123800,5147885350,37500,37550,37550,37500,270
|
|
20230721,123700,5137757850,37500,37600,37600,37500,64
|
|
20230721,123600,5135356550,37600,37500,37600,37500,88
|
|
20230721,123500,5132056450,37450,37500,37500,37450,253
|
|
20230721,123400,5122572300,37500,37500,37500,37500,55
|
|
20230721,123300,5120509800,37500,37450,37550,37450,241
|
|
20230721,123200,5111472050,37450,37500,37500,37450,957
|
|
20230721,123100,5075630650,37500,37600,37600,37500,2466
|
|
20230721,123000,4983059750,37600,37650,37700,37600,413
|
|
20230721,122900,4967524250,37650,37650,37650,37650,9
|
|
20230721,122800,4967185400,37700,37700,37700,37700,133
|
|
20230721,122700,4962171300,37700,37700,37700,37700,30
|
|
20230721,122600,4961040300,37750,37700,37750,37700,28
|
|
20230721,122500,4959984150,37700,37700,37700,37700,5
|
|
20230721,122400,4959795650,37750,37750,37750,37750,1
|
|
20230721,122300,4959757900,37700,37700,37700,37700,88
|
|
20230721,122200,4956440300,37700,37700,37700,37700,0
|
|
20230721,122100,4956440300,37700,37600,37700,37600,66
|
|
20230721,122000,4953957650,37600,37600,37600,37550,221
|
|
20230721,121900,4945648100,37600,37650,37650,37600,1681
|
|
20230721,121800,4882414900,37650,37700,37700,37650,123
|
|
20230721,121700,4877783900,37700,37750,37750,37700,101
|
|
20230721,121600,4873974950,37800,37750,37800,37750,539
|
|
20230721,121500,4853626750,37750,37700,37750,37700,135
|
|
20230721,121400,4848530700,37700,37750,37750,37700,87
|
|
20230721,121300,4845247200,37700,37650,37700,37650,880
|
|
20230721,121200,4812102100,37650,37700,37700,37650,157
|
|
20230721,121100,4806183600,37700,37700,37700,37700,510
|
|
20230721,121000,4786956600,37700,37750,37750,37700,586
|
|
20230721,120900,4764855700,37750,37800,37800,37750,60
|
|
20230721,120800,4762590650,37800,37800,37800,37800,11
|
|
20230721,120700,4762174850,37750,37700,37750,37700,136
|
|
20230721,120600,4757046150,37700,37700,37700,37700,164
|
|
20230721,120500,4750863350,37700,37750,37800,37700,246
|
|
20230721,120400,4741586150,37750,37800,37800,37650,1826
|
|
20230721,120300,4672712650,37800,37700,37800,37700,46
|
|
20230721,120200,4670978250,37700,37750,37750,37700,1287
|
|
20230721,120100,4622401150,37800,37800,37800,37800,285
|
|
20230721,120000,4611628150,37850,37850,37850,37850,2
|
|
20230721,115900,4611552450,37850,37850,37850,37850,0
|
|
20230721,115800,4611552450,37850,37750,37850,37750,74
|
|
20230721,115700,4608751950,37750,37750,37750,37750,16
|
|
20230721,115600,4608147950,37750,37750,37800,37750,184
|
|
20230721,115500,4601199850,37800,37800,37850,37800,328
|
|
20230721,115400,4588801200,37800,37800,37800,37800,10
|
|
20230721,115300,4588423200,37800,37800,37800,37800,110
|
|
20230721,115200,4584265200,37800,37800,37850,37800,10
|
|
20230721,115100,4583887150,37800,37800,37800,37800,0
|
|
20230721,115000,4583887150,37800,37800,37800,37800,79
|
|
20230721,114900,4580900950,37800,37800,37800,37800,0
|
|
20230721,114800,4580900950,37800,37800,37800,37800,159
|
|
20230721,114700,4574890750,37750,37800,37800,37750,36
|
|
20230721,114600,4573530150,37800,37800,37800,37800,105
|
|
20230721,114500,4569561150,37850,37850,37850,37850,362
|
|
20230721,114400,4555859450,37750,37900,37900,37750,374
|
|
20230721,114300,4541735250,37800,37850,37850,37800,802
|
|
20230721,114200,4511413500,37850,37850,37900,37850,82
|
|
20230721,114100,4508309500,37850,37800,37850,37800,45
|
|
20230721,114000,4506606850,37850,37900,37900,37850,616
|
|
20230721,113900,4483288250,37900,37850,37900,37850,636
|
|
20230721,113800,4459190700,37850,38000,38000,37850,591
|
|
20230721,113700,4436777350,37950,38000,38000,37950,43
|
|
20230721,113600,4435144850,38000,38050,38050,38000,266
|
|
20230721,113500,4425036750,38050,38050,38050,38050,15
|
|
20230721,113400,4424466000,38050,38000,38050,38000,123
|
|
20230721,113300,4419791550,38000,38100,38100,38000,100
|
|
20230721,113200,4415988100,38100,38100,38100,38050,48
|
|
20230721,113100,4414160200,38100,38000,38100,38000,71
|
|
20230721,113000,4411455700,38000,38050,38050,38000,246
|
|
20230721,112900,4402100000,38050,38050,38050,38050,100
|
|
20230721,112800,4398295000,38050,38050,38050,38050,1
|
|
20230721,112700,4398256950,38150,38100,38150,38050,282
|
|
20230721,112600,4387513900,38150,38150,38150,38150,2
|
|
20230721,112500,4387437600,38150,38100,38150,38100,12
|
|
20230721,112400,4386980300,38100,38100,38150,38100,43
|
|
20230721,112300,4385340850,38100,38100,38100,38100,55
|
|
20230721,112200,4383245350,38100,38100,38100,38100,8
|
|
20230721,112100,4382940550,38100,38150,38150,38100,32
|
|
20230721,112000,4381720150,38050,38200,38200,38050,107
|
|
20230721,111900,4377648350,38200,38200,38200,38200,16
|
|
20230721,111800,4377037150,38200,38150,38200,38150,62
|
|
20230721,111700,4374669750,38100,38150,38150,38100,255
|
|
20230721,111600,4364944550,38150,38150,38150,38100,88
|
|
20230721,111500,4361590000,38150,38200,38200,38100,224
|
|
20230721,111400,4353050400,38200,38150,38200,38150,376
|
|
20230721,111300,4338705750,38150,38200,38200,38150,161
|
|
20230721,111200,4332562100,38200,38150,38200,38150,93
|
|
20230721,111100,4329011600,38100,38100,38200,38100,176
|
|
20230721,111000,4322305900,38100,38100,38200,38100,1303
|
|
20230721,110900,4272549750,38050,37950,38050,37950,634
|
|
20230721,110800,4248461700,38000,37950,38000,37950,358
|
|
20230721,110700,4234874450,37950,37950,37950,37900,292
|
|
20230721,110600,4223796100,37950,37950,37950,37950,40
|
|
20230721,110500,4222278100,37950,37900,37950,37900,119
|
|
20230721,110400,4217767900,37900,37850,37900,37850,23
|
|
20230721,110300,4216897200,37850,37900,37900,37850,71
|
|
20230721,110200,4214209250,37850,37800,37850,37800,674
|
|
20230721,110100,4188731950,37800,37750,37800,37750,215
|
|
20230721,110000,4180605900,37750,37850,37850,37750,1071
|
|
20230721,105900,4140121300,37800,37800,37800,37800,334
|
|
20230721,105800,4127496100,37900,37850,37900,37850,530
|
|
20230721,105700,4107435550,37850,37900,37900,37850,102
|
|
20230721,105600,4103570750,37850,37850,37850,37850,202
|
|
20230721,105500,4095925050,37800,37850,37850,37800,20
|
|
20230721,105400,4095168550,37850,37850,37850,37850,1
|
|
20230721,105300,4095130700,37850,37800,37850,37800,463
|
|
20230721,105200,4077629250,37850,37850,37850,37850,8
|
|
20230721,105100,4077326450,37800,37800,37800,37800,0
|
|
20230721,105000,4077326450,37800,37800,37850,37800,4
|
|
20230721,104900,4077175200,37800,37900,37900,37800,7
|
|
20230721,104800,4076910100,37800,37850,37850,37800,119
|
|
20230721,104700,4072410850,37850,37900,37900,37800,217
|
|
20230721,104600,4064197850,37900,37850,37900,37850,874
|
|
20230721,104500,4031115950,37850,37850,37850,37850,53
|
|
20230721,104400,4029109900,37850,37850,37850,37850,5
|
|
20230721,104300,4028920650,37850,37850,37850,37850,129
|
|
20230721,104200,4024038000,37850,37900,37900,37850,106
|
|
20230721,104100,4020020900,37900,37950,37950,37900,182
|
|
20230721,104000,4013122950,37900,37950,37950,37900,253
|
|
20230721,103900,4003531750,37900,37900,37900,37900,39
|
|
20230721,103800,4002053650,37900,37950,38000,37900,539
|
|
20230721,103700,3981599850,37950,37950,37950,37950,4
|
|
20230721,103600,3981448050,37950,37950,37950,37950,7
|
|
20230721,103500,3981182400,37950,37850,37950,37850,94
|
|
20230721,103400,3977620800,37850,37850,37850,37850,622
|
|
20230721,103300,3954078100,37850,37800,37950,37800,323
|
|
20230721,103200,3941834450,37800,37850,37850,37800,141
|
|
20230721,103100,3936498050,37800,37800,37800,37800,146
|
|
20230721,103000,3930979250,37750,37750,37800,37750,126
|
|
20230721,102900,3926220750,37800,37800,37850,37750,115
|
|
20230721,102800,3921875900,37750,37800,37850,37750,594
|
|
20230721,102700,3899422350,37800,37850,37850,37800,37
|
|
20230721,102600,3898021950,37850,37900,37900,37800,467
|
|
20230721,102500,3880348750,37900,37800,37900,37800,27
|
|
20230721,102400,3879327850,37850,37900,37900,37800,1267
|
|
20230721,102300,3831414750,37850,37850,37850,37850,201
|
|
20230721,102200,3823806900,37850,37850,37850,37850,246
|
|
20230721,102100,3814495800,37850,37900,37900,37850,326
|
|
20230721,102000,3802146900,37900,38000,38000,37900,598
|
|
20230721,101900,3779458250,38000,37900,38000,37900,284
|
|
20230721,101800,3768676950,37900,37900,37900,37900,187
|
|
20230721,101700,3761589650,37900,37850,37900,37850,218
|
|
20230721,101600,3753328100,37850,37900,38000,37850,1189
|
|
20230721,101500,3708295650,37900,37900,37950,37900,345
|
|
20230721,101400,3695219800,37900,37950,37950,37900,268
|
|
20230721,101300,3685061300,37950,37950,38000,37900,968
|
|
20230721,101200,3648350350,37950,37950,38000,37950,237
|
|
20230721,101100,3639354950,37950,37950,37950,37950,67
|
|
20230721,101000,3636812300,37950,38000,38000,37900,333
|
|
20230721,100900,3624174250,38000,38000,38000,37950,950
|
|
20230721,100800,3588115550,38000,38200,38250,38000,3101
|
|
20230721,100700,3470187650,38250,38100,38250,38100,85
|
|
20230721,100600,3466945750,38100,38200,38200,38050,1534
|
|
20230721,100500,3408458150,38200,38250,38250,38200,246
|
|
20230721,100400,3399048900,38250,38250,38250,38200,49
|
|
20230721,100300,3397175600,38250,38200,38300,38200,128
|
|
20230721,100200,3392284900,38250,38250,38250,38250,102
|
|
20230721,100100,3388383400,38250,38300,38300,38250,384
|
|
20230721,100000,3373682250,38300,38350,38350,38300,71
|
|
20230721,095900,3370959600,38350,38300,38350,38300,54
|
|
20230721,095800,3368891250,38300,38300,38300,38300,16
|
|
20230721,095700,3368278450,38300,38250,38300,38250,238
|
|
20230721,095600,3359172300,38250,38300,38300,38250,143
|
|
20230721,095500,3353701800,38250,38200,38250,38200,326
|
|
20230721,095400,3341243900,38200,38150,38200,38100,2515
|
|
20230721,095300,3245294950,38150,38050,38250,38050,375
|
|
20230721,095200,3230992650,38050,38250,38250,38050,1792
|
|
20230721,095100,3162640450,38200,38250,38250,38200,560
|
|
20230721,095000,3141225450,38250,38350,38350,38250,350
|
|
20230721,094900,3127823850,38350,38350,38350,38300,409
|
|
20230721,094800,3112150900,38350,38200,38350,38200,274
|
|
20230721,094700,3101660200,38250,38300,38300,38200,2812
|
|
20230721,094600,2994118450,38300,38350,38400,38300,1094
|
|
20230721,094500,2952172900,38350,38350,38400,38350,315
|
|
20230721,094400,2940086100,38400,38450,38450,38350,1030
|
|
20230721,094300,2900524750,38450,38500,38500,38450,553
|
|
20230721,094200,2879235000,38500,38550,38550,38500,66
|
|
20230721,094100,2876690900,38550,38550,38600,38500,279
|
|
20230721,094000,2865934100,38550,38650,38750,38550,2024
|
|
20230721,093900,2787554500,38650,38550,38650,38550,640
|
|
20230721,093800,2762846100,38550,38500,38550,38500,122
|
|
20230721,093700,2758146150,38550,38600,38600,38550,542
|
|
20230721,093600,2737247650,38600,38550,38600,38550,510
|
|
20230721,093500,2717585250,38550,38550,38550,38550,109
|
|
20230721,093400,2713383300,38550,38500,38550,38500,21
|
|
20230721,093300,2712574600,38500,38500,38550,38500,974
|
|
20230721,093200,2675072350,38550,38550,38600,38550,179
|
|
20230721,093100,2668171150,38500,38450,38500,38400,589
|
|
20230721,093000,2645532950,38450,38500,38500,38400,1188
|
|
20230721,092900,2599843200,38500,38600,38600,38500,1294
|
|
20230721,092800,2550012050,38600,38700,38700,38550,865
|
|
20230721,092700,2516543750,38700,38350,38700,38300,5484
|
|
20230721,092600,2305031400,38300,38350,38350,38300,1429
|
|
20230721,092500,2250230750,38350,38450,38450,38350,626
|
|
20230721,092400,2226167900,38450,38400,38450,38350,918
|
|
20230721,092300,2190901700,38400,38500,38500,38400,1200
|
|
20230721,092200,2144744050,38500,38350,38500,38350,667
|
|
20230721,092100,2119089900,38400,38250,38400,38250,920
|
|
20230721,092000,2083897500,38250,38450,38450,38200,1397
|
|
20230721,091900,2030291700,38500,38100,38500,38100,1083
|
|
20230721,091800,1988688250,38150,38100,38150,38000,1130
|
|
20230721,091700,1945676350,38100,38250,38300,37950,5803
|
|
20230721,091600,1724672100,38200,38300,38350,38200,978
|
|
20230721,091500,1687243850,38300,38600,38600,38300,3112
|
|
20230721,091400,1567591650,38600,38650,38700,38550,2134
|
|
20230721,091300,1485165400,38650,38700,38700,38650,2440
|
|
20230721,091200,1390828600,38700,38700,38750,38650,2282
|
|
20230721,091100,1302461850,38750,38550,38750,38550,1617
|
|
20230721,091000,1239930450,38550,38500,38550,38450,2091
|
|
20230721,090900,1159431300,38450,38450,38500,38400,3148
|
|
20230721,090800,1038373300,38450,38250,38500,38250,2300
|
|
20230721,090700,950077950,38250,38200,38350,38200,3635
|
|
20230721,090600,811111200,38200,38150,38200,38150,732
|
|
20230721,090500,783149450,38150,38200,38250,38100,1658
|
|
20230721,090400,719866100,38150,38200,38350,38150,2699
|
|
20230721,090300,616532800,38200,37850,38200,37850,1425
|
|
20230721,090200,562265750,37850,38050,38050,37800,3303
|
|
20230721,090100,437020900,38050,38350,38400,38050,5030
|
|
20230721,090000,244867150,38350,38200,38350,38200,6149
|