614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191100,5011607000,29650,29650,29650,29650,1921
|
|
20230719,191000,5011607000,29650,29650,29650,29650,0
|
|
20230719,190900,5011607000,29650,29650,29650,29650,0
|
|
20230719,190800,5011607000,29650,29650,29650,29650,0
|
|
20230719,190700,5011607000,29650,29650,29650,29650,0
|
|
20230719,190600,5011607000,29650,29650,29650,29650,0
|
|
20230719,190500,5011607000,29650,29650,29650,29650,0
|
|
20230719,190400,5011607000,29650,29650,29650,29650,0
|
|
20230719,190300,5011607000,29650,29650,29650,29650,0
|
|
20230719,190200,5011607000,29650,29650,29650,29650,0
|
|
20230719,190100,5011607000,29650,29650,29650,29650,0
|
|
20230719,190000,5011607000,29650,29650,29650,29650,0
|
|
20230719,185900,5011607000,29650,29650,29650,29650,0
|
|
20230719,185800,5011607000,29650,29650,29650,29650,0
|
|
20230719,185700,5011607000,29650,29650,29650,29650,0
|
|
20230719,185600,5011607000,29650,29650,29650,29650,0
|
|
20230719,185500,5011607000,29650,29650,29650,29650,0
|
|
20230719,185400,5011607000,29650,29650,29650,29650,0
|
|
20230719,185300,5011607000,29650,29650,29650,29650,0
|
|
20230719,185200,5011607000,29650,29650,29650,29650,0
|
|
20230719,185100,5011607000,29650,29650,29650,29650,0
|
|
20230719,185000,5011607000,29650,29650,29650,29650,0
|
|
20230719,184900,5011607000,29650,29650,29650,29650,0
|
|
20230719,184800,5011607000,29650,29650,29650,29650,0
|
|
20230719,184700,5011607000,29650,29650,29650,29650,0
|
|
20230719,184600,5011607000,29650,29650,29650,29650,0
|
|
20230719,184500,5011607000,29650,29650,29650,29650,0
|
|
20230719,184400,5011607000,29650,29650,29650,29650,0
|
|
20230719,184300,5011607000,29650,29650,29650,29650,0
|
|
20230719,184200,5011607000,29650,29650,29650,29650,0
|
|
20230719,184100,5011607000,29650,29650,29650,29650,1921
|
|
20230719,184000,5011607000,29650,29650,29650,29650,0
|
|
20230719,183900,5011607000,29650,29650,29650,29650,0
|
|
20230719,183800,5011607000,29650,29650,29650,29650,0
|
|
20230719,183700,5011607000,29650,29650,29650,29650,0
|
|
20230719,183600,5011607000,29650,29650,29650,29650,0
|
|
20230719,183500,5011607000,29650,29650,29650,29650,0
|
|
20230719,183400,5011607000,29650,29650,29650,29650,0
|
|
20230719,183300,5011607000,29650,29650,29650,29650,0
|
|
20230719,183200,5011607000,29650,29650,29650,29650,0
|
|
20230719,183100,5011607000,29650,29650,29650,29650,0
|
|
20230719,183000,5011607000,29650,29650,29650,29650,0
|
|
20230719,182900,5011607000,29650,29650,29650,29650,0
|
|
20230719,182800,5011607000,29650,29650,29650,29650,0
|
|
20230719,182700,5011607000,29650,29650,29650,29650,0
|
|
20230719,182600,5011607000,29650,29650,29650,29650,0
|
|
20230719,182500,5011607000,29650,29650,29650,29650,0
|
|
20230719,182400,5011607000,29650,29650,29650,29650,0
|
|
20230719,182300,5011607000,29650,29650,29650,29650,0
|
|
20230719,182200,5011607000,29650,29650,29650,29650,0
|
|
20230719,182100,5011607000,29650,29650,29650,29650,0
|
|
20230719,182000,5011607000,29650,29650,29650,29650,0
|
|
20230719,181900,5011607000,29650,29650,29650,29650,0
|
|
20230719,181800,5011607000,29650,29650,29650,29650,0
|
|
20230719,181700,5011607000,29650,29650,29650,29650,0
|
|
20230719,181600,5011607000,29650,29650,29650,29650,0
|
|
20230719,181500,5011607000,29650,29650,29650,29650,0
|
|
20230719,181400,5011607000,29650,29650,29650,29650,0
|
|
20230719,181300,5011607000,29650,29650,29650,29650,0
|
|
20230719,181200,5011607000,29650,29650,29650,29650,0
|
|
20230719,181100,5011607000,29650,29650,29650,29650,1921
|
|
20230719,181000,5011607000,29650,29650,29650,29650,0
|
|
20230719,180900,5011607000,29650,29650,29650,29650,0
|
|
20230719,180800,5011607000,29650,29650,29650,29650,0
|
|
20230719,180700,5011607000,29650,29650,29650,29650,0
|
|
20230719,180600,5011607000,29650,29650,29650,29650,0
|
|
20230719,180500,5011607000,29650,29650,29650,29650,0
|
|
20230719,180400,5011607000,29650,29650,29650,29650,0
|
|
20230719,180300,5011607000,29650,29650,29650,29650,0
|
|
20230719,180200,5011607000,29650,29650,29650,29650,0
|
|
20230719,180100,5011607000,29650,29650,29650,29650,0
|
|
20230719,180000,5011607000,29650,29650,29650,29650,0
|
|
20230719,175900,5011607000,29650,29650,29650,29650,0
|
|
20230719,175800,5011607000,29650,29650,29650,29650,0
|
|
20230719,175700,5011607000,29650,29650,29650,29650,0
|
|
20230719,175600,5011607000,29650,29650,29650,29650,0
|
|
20230719,175500,5011607000,29650,29650,29650,29650,0
|
|
20230719,175400,5011607000,29650,29650,29650,29650,0
|
|
20230719,175300,5011607000,29650,29650,29650,29650,0
|
|
20230719,175200,5011607000,29650,29650,29650,29650,0
|
|
20230719,175100,5011607000,29650,29650,29650,29650,0
|
|
20230719,175000,5011607000,29650,29650,29650,29650,0
|
|
20230719,174900,5011607000,29650,29650,29650,29650,0
|
|
20230719,174800,5011607000,29650,29650,29650,29650,0
|
|
20230719,174700,5011607000,29650,29650,29650,29650,0
|
|
20230719,174600,5011607000,29650,29650,29650,29650,0
|
|
20230719,174500,5011607000,29650,29650,29650,29650,0
|
|
20230719,174400,5011607000,29650,29650,29650,29650,0
|
|
20230719,174300,5011607000,29650,29650,29650,29650,0
|
|
20230719,174200,5011607000,29650,29650,29650,29650,0
|
|
20230719,174100,5011607000,29650,29650,29650,29650,1921
|
|
20230719,174000,5011607000,29650,29650,29650,29650,0
|
|
20230719,173900,5011607000,29650,29650,29650,29650,0
|
|
20230719,173800,5011607000,29650,29650,29650,29650,0
|
|
20230719,173700,5011607000,29650,29650,29650,29650,0
|
|
20230719,173600,5011607000,29650,29650,29650,29650,0
|
|
20230719,173500,5011607000,29650,29650,29650,29650,0
|
|
20230719,173400,5011607000,29650,29650,29650,29650,0
|
|
20230719,173300,5011607000,29650,29650,29650,29650,0
|
|
20230719,173200,5011607000,29650,29650,29650,29650,0
|
|
20230719,173100,5011607000,29650,29650,29650,29650,0
|
|
20230719,173000,5011607000,29650,29650,29650,29650,0
|
|
20230719,172900,5011607000,29650,29650,29650,29650,0
|
|
20230719,172800,5011607000,29650,29650,29650,29650,0
|
|
20230719,172700,5011607000,29650,29650,29650,29650,0
|
|
20230719,172600,5011607000,29650,29650,29650,29650,0
|
|
20230719,172500,5011607000,29650,29650,29650,29650,0
|
|
20230719,172400,5011607000,29650,29650,29650,29650,0
|
|
20230719,172300,5011607000,29650,29650,29650,29650,0
|
|
20230719,172200,5011607000,29650,29650,29650,29650,0
|
|
20230719,172100,5011607000,29650,29650,29650,29650,0
|
|
20230719,172000,5011607000,29650,29650,29650,29650,0
|
|
20230719,171900,5011607000,29650,29650,29650,29650,0
|
|
20230719,171800,5011607000,29650,29650,29650,29650,0
|
|
20230719,171700,5011607000,29650,29650,29650,29650,0
|
|
20230719,171600,5011607000,29650,29650,29650,29650,0
|
|
20230719,171500,5011607000,29650,29650,29650,29650,0
|
|
20230719,171400,5011607000,29650,29650,29650,29650,0
|
|
20230719,171300,5011607000,29650,29650,29650,29650,0
|
|
20230719,171200,5011607000,29650,29650,29650,29650,0
|
|
20230719,171100,5011607000,29650,29650,29650,29650,1921
|
|
20230719,171000,5011607000,29650,29650,29650,29650,0
|
|
20230719,170900,5011607000,29650,29650,29650,29650,0
|
|
20230719,170800,5011607000,29650,29650,29650,29650,0
|
|
20230719,170700,5011607000,29650,29650,29650,29650,0
|
|
20230719,170600,5011607000,29650,29650,29650,29650,0
|
|
20230719,170500,5011607000,29650,29650,29650,29650,0
|
|
20230719,170400,5011607000,29650,29650,29650,29650,0
|
|
20230719,170300,5011607000,29650,29650,29650,29650,0
|
|
20230719,170200,5011607000,29650,29650,29650,29650,0
|
|
20230719,170100,5011607000,29650,29650,29650,29650,0
|
|
20230719,170000,5011607000,29650,29650,29650,29650,0
|
|
20230719,165900,5011607000,29650,29650,29650,29650,0
|
|
20230719,165800,5011607000,29650,29650,29650,29650,0
|
|
20230719,165700,5011607000,29650,29650,29650,29650,0
|
|
20230719,165600,5011607000,29650,29650,29650,29650,0
|
|
20230719,165500,5011607000,29650,29650,29650,29650,0
|
|
20230719,165400,5011607000,29650,29650,29650,29650,0
|
|
20230719,165300,5011607000,29650,29650,29650,29650,0
|
|
20230719,165200,5011607000,29650,29650,29650,29650,0
|
|
20230719,165100,5011607000,29650,29650,29650,29650,0
|
|
20230719,165000,5011607000,29650,29650,29650,29650,0
|
|
20230719,164900,5011607000,29650,29650,29650,29650,0
|
|
20230719,164800,5011607000,29650,29650,29650,29650,0
|
|
20230719,164700,5011607000,29650,29650,29650,29650,0
|
|
20230719,164600,5011607000,29650,29650,29650,29650,0
|
|
20230719,164500,5011607000,29650,29650,29650,29650,0
|
|
20230719,164400,5011607000,29650,29650,29650,29650,0
|
|
20230719,164300,5011607000,29650,29650,29650,29650,0
|
|
20230719,164200,5011607000,29650,29650,29650,29650,0
|
|
20230719,164100,5011607000,29650,29650,29650,29650,1921
|
|
20230719,164000,5011607000,29650,29650,29650,29650,0
|
|
20230719,163900,5011607000,29650,29650,29650,29650,0
|
|
20230719,163800,5011607000,29650,29650,29650,29650,0
|
|
20230719,163700,5011607000,29650,29650,29650,29650,0
|
|
20230719,163600,5011607000,29650,29650,29650,29650,0
|
|
20230719,163500,5011607000,29650,29650,29650,29650,0
|
|
20230719,163400,5011607000,29650,29650,29650,29650,0
|
|
20230719,163300,5011607000,29650,29650,29650,29650,0
|
|
20230719,163200,5011607000,29650,29650,29650,29650,0
|
|
20230719,163100,5011607000,29650,29650,29650,29650,0
|
|
20230719,163000,5011607000,29650,29650,29650,29650,0
|
|
20230719,162900,5011607000,29650,29650,29650,29650,0
|
|
20230719,162800,5011607000,29650,29650,29650,29650,0
|
|
20230719,162700,5011607000,29650,29650,29650,29650,0
|
|
20230719,162600,5011607000,29650,29650,29650,29650,0
|
|
20230719,162500,5011607000,29650,29650,29650,29650,0
|
|
20230719,162400,5011607000,29650,29650,29650,29650,0
|
|
20230719,162300,5011607000,29650,29650,29650,29650,0
|
|
20230719,162200,5011607000,29650,29650,29650,29650,0
|
|
20230719,162100,5011607000,29650,29650,29650,29650,0
|
|
20230719,162000,5011607000,29650,29650,29650,29650,0
|
|
20230719,161900,5011607000,29650,29650,29650,29650,0
|
|
20230719,161800,5011607000,29650,29650,29650,29650,0
|
|
20230719,161700,5011607000,29650,29650,29650,29650,0
|
|
20230719,161600,5011607000,29650,29650,29650,29650,0
|
|
20230719,161500,5011607000,29650,29650,29650,29650,0
|
|
20230719,161400,5011607000,29650,29650,29650,29650,0
|
|
20230719,161300,5011607000,29650,29650,29650,29650,0
|
|
20230719,161200,5011607000,29650,29650,29650,29650,0
|
|
20230719,161100,5011607000,29650,29650,29650,29650,1921
|
|
20230719,161000,5011607000,29650,29650,29650,29650,0
|
|
20230719,160900,5011607000,29650,29650,29650,29650,0
|
|
20230719,160800,5011607000,29650,29650,29650,29650,0
|
|
20230719,160700,5011607000,29650,29650,29650,29650,0
|
|
20230719,160600,5011607000,29650,29650,29650,29650,0
|
|
20230719,160500,5011607000,29650,29650,29650,29650,0
|
|
20230719,160400,5011607000,29650,29650,29650,29650,0
|
|
20230719,160300,5011607000,29650,29650,29650,29650,0
|
|
20230719,160200,5011607000,29650,29650,29650,29650,0
|
|
20230719,160100,5011607000,29650,29650,29650,29650,0
|
|
20230719,160000,5011607000,29650,29650,29650,29650,0
|
|
20230719,155900,5011607000,29650,29650,29650,29650,0
|
|
20230719,155800,5011607000,29650,29650,29650,29650,0
|
|
20230719,155700,5011607000,29650,29650,29650,29650,0
|
|
20230719,155600,5011607000,29650,29650,29650,29650,0
|
|
20230719,155500,5011607000,29650,29650,29650,29650,0
|
|
20230719,155400,5011607000,29650,29650,29650,29650,0
|
|
20230719,155300,5011607000,29650,29650,29650,29650,0
|
|
20230719,155200,5011607000,29650,29650,29650,29650,0
|
|
20230719,155100,5011607000,29650,29650,29650,29650,0
|
|
20230719,155000,5011607000,29650,29650,29650,29650,0
|
|
20230719,154900,5011607000,29650,29650,29650,29650,0
|
|
20230719,154800,5011607000,29650,29650,29650,29650,0
|
|
20230719,154700,5011607000,29650,29650,29650,29650,0
|
|
20230719,154600,5011607000,29650,29650,29650,29650,0
|
|
20230719,154500,5011607000,29650,29650,29650,29650,0
|
|
20230719,154400,5011607000,29650,29650,29650,29650,0
|
|
20230719,154300,5011607000,29650,29650,29650,29650,0
|
|
20230719,154200,5011607000,29650,29650,29650,29650,0
|
|
20230719,154100,5011607000,29650,29650,29650,29650,1921
|
|
20230719,154000,5011607000,29650,29650,29650,29650,0
|
|
20230719,153900,5011607000,29650,29650,29650,29650,0
|
|
20230719,153800,5011607000,29650,29650,29650,29650,0
|
|
20230719,153700,5011607000,29650,29650,29650,29650,0
|
|
20230719,153600,5011607000,29650,29650,29650,29650,0
|
|
20230719,153500,5011607000,29650,29650,29650,29650,0
|
|
20230719,153400,5011607000,29650,29650,29650,29650,0
|
|
20230719,153300,5011607000,29650,29650,29650,29650,0
|
|
20230719,153200,5011607000,29650,29650,29650,29650,0
|
|
20230719,153100,5011607000,29650,29650,29650,29650,0
|
|
20230719,153000,5011607000,29650,29650,29650,29650,1921
|
|
20230719,152900,4954649350,29550,29550,29550,29550,0
|
|
20230719,152800,4954649350,29550,29550,29550,29550,0
|
|
20230719,152700,4954649350,29550,29550,29550,29550,0
|
|
20230719,152600,4954649350,29550,29550,29550,29550,0
|
|
20230719,152500,4954649350,29550,29550,29550,29550,0
|
|
20230719,152400,4954649350,29550,29550,29550,29550,0
|
|
20230719,152300,4954649350,29550,29550,29550,29550,0
|
|
20230719,152200,4954649350,29550,29550,29550,29550,0
|
|
20230719,152100,4954649350,29550,29550,29550,29550,0
|
|
20230719,152000,4954649350,29550,29550,29550,29550,0
|
|
20230719,151900,4954649350,29550,29600,29600,29550,655
|
|
20230719,151800,4935264600,29550,29550,29600,29550,186
|
|
20230719,151700,4929765050,29600,29600,29600,29600,20
|
|
20230719,151600,4929173050,29600,29550,29600,29550,192
|
|
20230719,151500,4923499050,29550,29550,29550,29500,910
|
|
20230719,151400,4896613650,29550,29550,29550,29550,34
|
|
20230719,151300,4895608950,29550,29550,29550,29550,17
|
|
20230719,151200,4895106600,29550,29550,29550,29550,275
|
|
20230719,151100,4886980350,29550,29500,29550,29500,32
|
|
20230719,151000,4886036300,29500,29600,29600,29500,863
|
|
20230719,150900,4860567750,29550,29600,29600,29550,186
|
|
20230719,150800,4855071150,29600,29550,29600,29550,36
|
|
20230719,150700,4854007300,29550,29600,29600,29550,245
|
|
20230719,150600,4846764800,29600,29600,29600,29600,4
|
|
20230719,150500,4846646400,29600,29550,29600,29550,176
|
|
20230719,150400,4841445550,29550,29550,29550,29550,61
|
|
20230719,150300,4839643000,29550,29600,29600,29550,579
|
|
20230719,150200,4822533200,29600,29600,29600,29600,1
|
|
20230719,150100,4822503600,29600,29600,29600,29600,67
|
|
20230719,150000,4820520400,29650,29550,29650,29550,1225
|
|
20230719,145900,4784298500,29600,29600,29600,29550,63
|
|
20230719,145800,4782434300,29600,29600,29600,29550,40
|
|
20230719,145700,4781250750,29600,29600,29600,29600,113
|
|
20230719,145600,4777905950,29550,29550,29600,29550,539
|
|
20230719,145500,4761953350,29600,29600,29600,29550,520
|
|
20230719,145400,4746570150,29600,29600,29600,29550,514
|
|
20230719,145300,4731360950,29550,29550,29550,29500,343
|
|
20230719,145200,4721225850,29500,29500,29550,29500,56
|
|
20230719,145100,4719573800,29550,29500,29550,29450,56
|
|
20230719,145000,4717922950,29450,29450,29500,29400,942
|
|
20230719,144900,4690166400,29500,29500,29500,29450,53
|
|
20230719,144800,4688604150,29450,29500,29500,29450,125
|
|
20230719,144700,4684922450,29500,29500,29500,29450,12
|
|
20230719,144600,4684568900,29450,29450,29450,29400,371
|
|
20230719,144500,4673643250,29450,29300,29450,29300,1280
|
|
20230719,144400,4636058900,29300,29300,29300,29250,107
|
|
20230719,144300,4632924100,29300,29250,29300,29250,41
|
|
20230719,144200,4631724800,29300,29200,29300,29200,70
|
|
20230719,144100,4629680050,29250,29250,29250,29200,57
|
|
20230719,144000,4628013550,29200,29300,29350,29200,1246
|
|
20230719,143900,4591589250,29300,29300,29300,29300,214
|
|
20230719,143800,4585319050,29300,29300,29300,29250,102
|
|
20230719,143700,4582331650,29300,29250,29300,29200,156
|
|
20230719,143600,4577767950,29200,29250,29250,29200,161
|
|
20230719,143500,4573061950,29200,29200,29200,29200,43
|
|
20230719,143400,4571806350,29200,29200,29250,29200,289
|
|
20230719,143300,4563355000,29250,29250,29250,29200,171
|
|
20230719,143200,4558353400,29250,29250,29300,29250,103
|
|
20230719,143100,4555340100,29250,29150,29250,29150,2529
|
|
20230719,143000,4481462700,29200,29200,29200,29150,164
|
|
20230719,142900,4476681400,29200,29200,29200,29150,53
|
|
20230719,142800,4475134800,29200,29150,29200,29150,59
|
|
20230719,142700,4473414800,29150,29200,29200,29150,156
|
|
20230719,142600,4468860550,29150,29150,29150,29150,1221
|
|
20230719,142500,4433268400,29200,29200,29200,29150,414
|
|
20230719,142400,4421186600,29200,29200,29200,29150,118
|
|
20230719,142300,4417741700,29200,29200,29200,29200,68
|
|
20230719,142200,4415756100,29250,29200,29250,29200,906
|
|
20230719,142100,4389296100,29200,29200,29200,29200,106
|
|
20230719,142000,4386200900,29200,29200,29200,29200,55
|
|
20230719,141900,4384594900,29250,29200,29250,29200,55
|
|
20230719,141800,4382986450,29200,29200,29250,29200,193
|
|
20230719,141700,4377343000,29200,29200,29200,29200,138
|
|
20230719,141600,4373313400,29200,29250,29250,29200,215
|
|
20230719,141500,4367035350,29250,29200,29250,29200,1275
|
|
20230719,141400,4329797700,29200,29250,29250,29200,3712
|
|
20230719,141300,4221406950,29250,29250,29250,29250,527
|
|
20230719,141200,4205992200,29300,29350,29400,29300,877
|
|
20230719,141100,4180292450,29350,29400,29400,29350,811
|
|
20230719,141000,4156489350,29400,29400,29400,29350,25
|
|
20230719,140900,4155754650,29350,29400,29400,29350,45
|
|
20230719,140800,4154433150,29400,29350,29400,29350,12
|
|
20230719,140700,4154080800,29350,29350,29350,29350,226
|
|
20230719,140600,4147447700,29400,29350,29400,29350,80
|
|
20230719,140500,4145099100,29350,29350,29350,29350,6
|
|
20230719,140400,4144923000,29350,29350,29400,29350,489
|
|
20230719,140300,4130546900,29400,29400,29400,29400,155
|
|
20230719,140200,4125989900,29350,29400,29400,29350,227
|
|
20230719,140100,4119319500,29400,29350,29400,29350,25
|
|
20230719,140000,4118585550,29400,29350,29400,29350,386
|
|
20230719,135900,4107246450,29300,29350,29350,29300,609
|
|
20230719,135800,4089377750,29300,29300,29300,29250,383
|
|
20230719,135700,4078157450,29250,29250,29250,29200,711
|
|
20230719,135600,4057376950,29250,29250,29250,29200,754
|
|
20230719,135500,4035347750,29250,29300,29300,29250,25
|
|
20230719,135400,4034616450,29300,29300,29300,29300,0
|
|
20230719,135300,4034616450,29300,29300,29300,29250,128
|
|
20230719,135200,4030867050,29300,29300,29350,29300,128
|
|
20230719,135100,4027116600,29300,29300,29300,29300,26
|
|
20230719,135000,4026354800,29300,29250,29300,29250,15
|
|
20230719,134900,4025916000,29200,29200,29200,29200,628
|
|
20230719,134800,4007578400,29200,29250,29250,29150,797
|
|
20230719,134700,3984305950,29200,29250,29300,29200,340
|
|
20230719,134600,3974361450,29250,29250,29300,29250,177
|
|
20230719,134500,3969182750,29300,29300,29300,29300,11
|
|
20230719,134400,3968860450,29250,29250,29300,29250,647
|
|
20230719,134300,3949912300,29250,29250,29250,29250,10
|
|
20230719,134200,3949619800,29250,29200,29250,29200,251
|
|
20230719,134100,3942289300,29200,29150,29200,29150,277
|
|
20230719,134000,3934212250,29200,29250,29250,29200,210
|
|
20230719,133900,3928077050,29250,29300,29300,29250,41
|
|
20230719,133800,3926877300,29300,29250,29300,29250,18
|
|
20230719,133700,3926350700,29250,29250,29250,29200,531
|
|
20230719,133600,3910844850,29200,29250,29350,29200,10
|
|
20230719,133500,3910552550,29250,29300,29350,29150,5448
|
|
20230719,133400,3751521200,29300,29250,29300,29250,22
|
|
20230719,133300,3750877350,29250,29250,29250,29250,318
|
|
20230719,133200,3741575850,29250,29250,29300,29250,370
|
|
20230719,133100,3730743100,29300,29250,29300,29250,452
|
|
20230719,133000,3717521550,29250,29250,29250,29250,118
|
|
20230719,132900,3714070050,29300,29250,29300,29250,1036
|
|
20230719,132800,3683762850,29300,29300,29300,29250,64
|
|
20230719,132700,3681887850,29300,29300,29350,29250,1657
|
|
20230719,132600,3633412300,29350,29300,29350,29300,37
|
|
20230719,132500,3632328100,29300,29400,29400,29300,210
|
|
20230719,132400,3626175000,29400,29300,29400,29300,68
|
|
20230719,132300,3624181550,29350,29300,29350,29300,306
|
|
20230719,132200,3615213900,29300,29300,29300,29300,163
|
|
20230719,132100,3610438000,29300,29300,29300,29300,136
|
|
20230719,132000,3606453200,29300,29350,29400,29300,2242
|
|
20230719,131900,3540734350,29300,29300,29350,29300,71
|
|
20230719,131800,3538653650,29350,29350,29350,29300,45
|
|
20230719,131700,3537333350,29350,29350,29350,29300,172
|
|
20230719,131600,3532286000,29350,29350,29350,29300,289
|
|
20230719,131500,3523804050,29350,29350,29350,29300,54
|
|
20230719,131400,3522220250,29350,29350,29350,29300,57
|
|
20230719,131300,3520548800,29350,29350,29350,29350,7
|
|
20230719,131200,3520343350,29350,29300,29350,29300,51
|
|
20230719,131100,3518848250,29350,29300,29350,29300,36
|
|
20230719,131000,3517792150,29350,29350,29350,29350,21
|
|
20230719,130900,3517175800,29350,29350,29350,29300,149
|
|
20230719,130800,3512805300,29350,29300,29350,29300,216
|
|
20230719,130700,3506476250,29350,29350,29350,29300,6
|
|
20230719,130600,3506300350,29300,29350,29350,29300,38
|
|
20230719,130500,3505185400,29400,29400,29400,29300,1337
|
|
20230719,130400,3465939050,29400,29400,29450,29400,39
|
|
20230719,130300,3464792400,29400,29400,29450,29350,371
|
|
20230719,130200,3453885350,29400,29350,29400,29350,15
|
|
20230719,130100,3453444850,29350,29350,29400,29350,31
|
|
20230719,130000,3452534750,29350,29350,29350,29350,9
|
|
20230719,125900,3452270600,29400,29350,29400,29350,10
|
|
20230719,125800,3451976950,29350,29400,29400,29350,51
|
|
20230719,125700,3450480000,29350,29350,29450,29350,35
|
|
20230719,125600,3449451250,29350,29350,29400,29350,26
|
|
20230719,125500,3448688050,29350,29350,29350,29350,38
|
|
20230719,125400,3447572750,29350,29400,29400,29350,51
|
|
20230719,125300,3446074250,29400,29400,29400,29400,231
|
|
20230719,125200,3439282850,29400,29400,29400,29400,11
|
|
20230719,125100,3438959450,29400,29350,29450,29350,32
|
|
20230719,125000,3438017650,29350,29450,29450,29350,1886
|
|
20230719,124900,3382563700,29450,29500,29500,29450,632
|
|
20230719,124800,3363924900,29500,29500,29500,29450,209
|
|
20230719,124700,3357759700,29500,29450,29500,29450,60
|
|
20230719,124600,3355991400,29500,29450,29500,29450,43
|
|
20230719,124500,3354723950,29450,29400,29500,29400,746
|
|
20230719,124400,3332754550,29400,29350,29400,29350,310
|
|
20230719,124300,3323640850,29350,29400,29400,29350,15
|
|
20230719,124200,3323200550,29350,29350,29350,29350,10
|
|
20230719,124100,3322907050,29400,29350,29400,29350,223
|
|
20230719,124000,3316354250,29350,29350,29350,29350,5
|
|
20230719,123900,3316207500,29350,29350,29350,29350,432
|
|
20230719,123800,3303528300,29400,29350,29400,29350,341
|
|
20230719,123700,3293519850,29400,29350,29400,29350,14
|
|
20230719,123600,3293108450,29350,29350,29400,29350,70
|
|
20230719,123500,3291053700,29400,29350,29400,29350,38
|
|
20230719,123400,3289938200,29350,29350,29350,29350,30
|
|
20230719,123300,3289057700,29350,29350,29350,29350,22
|
|
20230719,123200,3288412000,29350,29350,29350,29350,291
|
|
20230719,123100,3279871150,29350,29350,29350,29350,4
|
|
20230719,123000,3279753750,29350,29400,29400,29350,60
|
|
20230719,122900,3277992100,29350,29350,29350,29350,718
|
|
20230719,122800,3256918800,29350,29350,29350,29350,15
|
|
20230719,122700,3256478550,29350,29400,29400,29350,61
|
|
20230719,122600,3254687300,29400,29400,29400,29350,104
|
|
20230719,122500,3251629850,29350,29400,29400,29350,434
|
|
20230719,122400,3238870550,29450,29400,29450,29350,207
|
|
20230719,122300,3232785250,29400,29400,29400,29400,212
|
|
20230719,122200,3226552450,29350,29400,29400,29350,25
|
|
20230719,122100,3225818550,29350,29400,29400,29350,197
|
|
20230719,122000,3220027500,29350,29350,29350,29350,3
|
|
20230719,121900,3219939450,29350,29400,29400,29350,449
|
|
20230719,121800,3206739900,29350,29400,29400,29350,29
|
|
20230719,121700,3205888300,29350,29350,29350,29350,81
|
|
20230719,121600,3203510950,29350,29350,29350,29350,15
|
|
20230719,121500,3203070700,29350,29350,29400,29350,55
|
|
20230719,121400,3201456400,29300,29350,29350,29300,108
|
|
20230719,121300,3198287900,29300,29350,29350,29300,85
|
|
20230719,121200,3195793650,29350,29350,29350,29350,109
|
|
20230719,121100,3192594500,29400,29350,29400,29350,76
|
|
20230719,121000,3190363850,29350,29350,29400,29350,36
|
|
20230719,120900,3189305950,29350,29350,29350,29300,283
|
|
20230719,120800,3181000200,29300,29350,29350,29300,20
|
|
20230719,120700,3180413900,29300,29300,29350,29300,516
|
|
20230719,120600,3165293700,29250,29300,29300,29250,26
|
|
20230719,120500,3164532950,29300,29300,29300,29300,271
|
|
20230719,120400,3156592650,29300,29250,29300,29250,43
|
|
20230719,120300,3155334000,29300,29300,29300,29250,58
|
|
20230719,120200,3153635650,29300,29300,29300,29300,16
|
|
20230719,120100,3153166850,29300,29300,29300,29250,34
|
|
20230719,120000,3152171150,29250,29300,29300,29250,65
|
|
20230719,115900,3150268200,29300,29300,29300,29250,5
|
|
20230719,115800,3150121850,29250,29250,29300,29250,26
|
|
20230719,115700,3149361300,29250,29300,29300,29250,164
|
|
20230719,115600,3144557300,29300,29250,29300,29250,521
|
|
20230719,115500,3129317850,29250,29250,29250,29250,1361
|
|
20230719,115400,3089508600,29300,29250,29300,29250,1125
|
|
20230719,115300,3056571800,29300,29250,29300,29200,386
|
|
20230719,115200,3045285300,29250,29250,29250,29250,544
|
|
20230719,115100,3029373300,29300,29350,29350,29300,326
|
|
20230719,115000,3019820500,29350,29300,29350,29300,32
|
|
20230719,114900,3018882450,29350,29350,29350,29300,71
|
|
20230719,114800,3016800150,29300,29300,29300,29300,40
|
|
20230719,114700,3015628150,29300,29250,29300,29250,14
|
|
20230719,114600,3015218150,29250,29250,29350,29250,28
|
|
20230719,114500,3014399050,29250,29300,29300,29250,1418
|
|
20230719,114400,2972894100,29300,29250,29300,29250,310
|
|
20230719,114300,2963818200,29250,29300,29300,29250,26
|
|
20230719,114200,2963056900,29300,29250,29300,29250,361
|
|
20230719,114100,2952480850,29250,29300,29300,29250,4
|
|
20230719,114000,2952363800,29250,29300,29350,29250,828
|
|
20230719,113900,2928130650,29300,29300,29300,29300,13
|
|
20230719,113800,2927749750,29250,29300,29350,29250,108
|
|
20230719,113700,2924585100,29350,29400,29400,29350,136
|
|
20230719,113600,2920593200,29350,29300,29350,29300,19
|
|
20230719,113500,2920036000,29350,29350,29400,29250,419
|
|
20230719,113400,2907773350,29350,29300,29350,29250,928
|
|
20230719,113300,2880557850,29250,29250,29250,29250,70
|
|
20230719,113200,2878510350,29250,29250,29250,29250,3
|
|
20230719,113100,2878422600,29250,29250,29250,29250,320
|
|
20230719,113000,2869062600,29250,29300,29300,29250,83
|
|
20230719,112900,2866631700,29350,29250,29350,29200,1726
|
|
20230719,112800,2816196150,29300,29250,29300,29250,232
|
|
20230719,112700,2809410050,29250,29300,29300,29250,1015
|
|
20230719,112600,2779718850,29250,29300,29300,29250,628
|
|
20230719,112500,2761328000,29300,29250,29300,29250,120
|
|
20230719,112400,2757814600,29250,29250,29300,29250,44
|
|
20230719,112300,2756526950,29250,29350,29350,29250,1970
|
|
20230719,112200,2698801100,29300,29300,29350,29300,28
|
|
20230719,112100,2697980350,29350,29350,29350,29350,166
|
|
20230719,112000,2693108250,29350,29400,29400,29350,25
|
|
20230719,111900,2692374300,29400,29350,29400,29350,99
|
|
20230719,111800,2689467150,29400,29350,29400,29350,814
|
|
20230719,111700,2665576000,29350,29350,29350,29350,15
|
|
20230719,111600,2665135750,29400,29400,29400,29350,225
|
|
20230719,111500,2658521850,29400,29350,29400,29350,237
|
|
20230719,111400,2651554350,29350,29350,29400,29350,159
|
|
20230719,111300,2646886700,29300,29350,29400,29300,315
|
|
20230719,111200,2637654800,29400,29300,29400,29300,1675
|
|
20230719,111100,2588489550,29300,29300,29300,29300,1240
|
|
20230719,111000,2552157550,29300,29350,29350,29300,1058
|
|
20230719,110900,2521153800,29350,29350,29350,29300,299
|
|
20230719,110800,2512381250,29350,29350,29400,29350,1108
|
|
20230719,110700,2479861250,29350,29350,29350,29350,12
|
|
20230719,110600,2479509050,29350,29450,29450,29350,223
|
|
20230719,110500,2472948400,29350,29400,29400,29350,327
|
|
20230719,110400,2463341500,29400,29450,29450,29400,1851
|
|
20230719,110300,2408919200,29450,29450,29450,29450,521
|
|
20230719,110200,2393575750,29400,29450,29450,29400,877
|
|
20230719,110100,2367761700,29450,29500,29500,29450,11
|
|
20230719,110000,2367437500,29500,29450,29500,29400,55
|
|
20230719,105900,2365817100,29450,29450,29500,29450,405
|
|
20230719,105800,2353889700,29400,29450,29500,29400,4291
|
|
20230719,105700,2227598250,29500,29450,29500,29450,24
|
|
20230719,105600,2226891350,29450,29500,29500,29450,134
|
|
20230719,105500,2222943700,29450,29500,29500,29450,917
|
|
20230719,105400,2195898150,29550,29500,29550,29500,56
|
|
20230719,105300,2194245400,29500,29550,29550,29500,36
|
|
20230719,105200,2193182900,29550,29550,29550,29500,37
|
|
20230719,105100,2192090600,29550,29550,29600,29500,48
|
|
20230719,105000,2190673000,29550,29500,29600,29500,330
|
|
20230719,104900,2180935900,29450,29450,29500,29450,794
|
|
20230719,104800,2157525100,29500,29600,29600,29500,4474
|
|
20230719,104700,2025512650,29550,29550,29550,29550,1040
|
|
20230719,104600,1994780650,29550,29600,29600,29550,432
|
|
20230719,104500,1982010850,29550,29500,29550,29500,521
|
|
20230719,104400,1966641050,29550,29600,29600,29500,114
|
|
20230719,104300,1963267000,29600,29500,29600,29500,140
|
|
20230719,104200,1959130800,29550,29550,29550,29500,176
|
|
20230719,104100,1953930200,29550,29450,29600,29450,346
|
|
20230719,104000,1943726750,29450,29500,29550,29450,1894
|
|
20230719,103900,1887853300,29550,29550,29550,29550,160
|
|
20230719,103800,1883125300,29550,29500,29550,29500,184
|
|
20230719,103700,1877688650,29550,29550,29550,29500,97
|
|
20230719,103600,1874825650,29550,29550,29550,29550,1859
|
|
20230719,103500,1819892200,29550,29550,29550,29550,21
|
|
20230719,103400,1819271650,29550,29550,29550,29550,47
|
|
20230719,103300,1817882800,29550,29600,29600,29550,2046
|
|
20230719,103200,1757333300,29600,29650,29650,29600,345
|
|
20230719,103100,1747117900,29600,29650,29650,29600,35
|
|
20230719,103000,1746081650,29650,29650,29650,29600,94
|
|
20230719,102900,1743296400,29650,29650,29650,29600,88
|
|
20230719,102800,1740688050,29600,29650,29650,29600,16
|
|
20230719,102700,1740213950,29650,29600,29650,29600,156
|
|
20230719,102600,1735595000,29600,29650,29650,29600,270
|
|
20230719,102500,1727591650,29650,29700,29700,29600,592
|
|
20230719,102400,1710038150,29650,29700,29700,29650,57
|
|
20230719,102300,1708347050,29700,29650,29700,29600,168
|
|
20230719,102200,1703366300,29650,29700,29700,29650,582
|
|
20230719,102100,1686108900,29650,29650,29650,29650,18
|
|
20230719,102000,1685575200,29650,29700,29700,29650,61
|
|
20230719,101900,1683766300,29650,29700,29700,29650,125
|
|
20230719,101800,1680055000,29700,29750,29750,29700,688
|
|
20230719,101700,1659620550,29750,29750,29750,29700,46
|
|
20230719,101600,1658252600,29750,29700,29750,29700,63
|
|
20230719,101500,1656380000,29750,29750,29750,29700,80
|
|
20230719,101400,1654000300,29750,29700,29750,29700,41
|
|
20230719,101300,1652781050,29700,29700,29700,29700,17
|
|
20230719,101200,1652276150,29700,29700,29700,29700,118
|
|
20230719,101100,1648771550,29750,29750,29750,29700,127
|
|
20230719,101000,1644993850,29750,29700,29750,29700,78
|
|
20230719,100900,1642675400,29750,29650,29750,29600,1617
|
|
20230719,100800,1594667300,29650,29650,29650,29600,68
|
|
20230719,100700,1592651600,29650,29650,29650,29600,36
|
|
20230719,100600,1591585050,29600,29600,29650,29600,52
|
|
20230719,100500,1590045450,29650,29600,29650,29600,51
|
|
20230719,100400,1588535800,29650,29600,29650,29600,16
|
|
20230719,100300,1588061700,29650,29600,29650,29600,66
|
|
20230719,100200,1586106800,29650,29600,29650,29600,271
|
|
20230719,100100,1578084950,29600,29650,29700,29600,108
|
|
20230719,100000,1574882400,29600,29700,29700,29600,520
|
|
20230719,095900,1559487700,29650,29650,29650,29600,238
|
|
20230719,095800,1552431500,29650,29550,29650,29550,27
|
|
20230719,095700,1551632850,29650,29550,29650,29500,3007
|
|
20230719,095600,1462887300,29550,29600,29700,29550,1573
|
|
20230719,095500,1416398900,29600,29700,29700,29600,701
|
|
20230719,095400,1395649200,29700,29600,29700,29600,97
|
|
20230719,095300,1392771100,29600,29600,29650,29550,150
|
|
20230719,095200,1388329650,29600,29600,29600,29600,113
|
|
20230719,095100,1384984850,29550,29550,29550,29550,295
|
|
20230719,095000,1376267600,29550,29600,29600,29550,17
|
|
20230719,094900,1375764550,29600,29600,29600,29550,1600
|
|
20230719,094800,1328406200,29600,29650,29650,29600,1089
|
|
20230719,094700,1296128500,29650,29650,29650,29650,117
|
|
20230719,094600,1292659450,29650,29700,29700,29650,1022
|
|
20230719,094500,1262306100,29700,29700,29750,29650,533
|
|
20230719,094400,1246476150,29700,29750,29750,29700,2069
|
|
20230719,094300,1185008000,29750,29800,29800,29750,51
|
|
20230719,094200,1183490400,29800,29750,29800,29750,95
|
|
20230719,094100,1180659450,29700,29700,29750,29700,393
|
|
20230719,094000,1168987300,29800,29700,29800,29700,194
|
|
20230719,093900,1163224050,29750,29750,29750,29750,607
|
|
20230719,093800,1145165800,29750,29750,29750,29700,314
|
|
20230719,093700,1135824450,29800,29750,29800,29700,706
|
|
20230719,093600,1114823950,29750,29800,29850,29750,1124
|
|
20230719,093500,1081366150,29850,29750,29850,29750,15
|
|
20230719,093400,1080918500,29750,29850,29900,29750,1304
|
|
20230719,093300,1042008850,29800,29800,29850,29800,152
|
|
20230719,093200,1037479100,29750,29750,29850,29750,846
|
|
20230719,093100,1012291700,29800,29700,29800,29700,280
|
|
20230719,093000,1003953150,29650,29650,29750,29650,61
|
|
20230719,092900,1002144300,29650,29750,29750,29650,146
|
|
20230719,092800,997813050,29900,29750,29900,29750,252
|
|
20230719,092700,990307950,29750,29750,29750,29700,303
|
|
20230719,092600,981293900,29650,29650,29700,29650,238
|
|
20230719,092500,974228600,29700,29750,29750,29650,1924
|
|
20230719,092400,917026850,29750,29800,29800,29750,1474
|
|
20230719,092300,873153300,29800,29900,29900,29800,1597
|
|
20230719,092200,825534600,29900,29900,30000,29900,279
|
|
20230719,092100,817192350,29900,29900,30000,29900,213
|
|
20230719,092000,810819100,30000,29900,30000,29900,1906
|
|
20230719,091900,753670650,29900,29850,29900,29850,84
|
|
20230719,091800,751163000,29800,30000,30000,29800,118
|
|
20230719,091700,747630550,30000,29950,30000,29850,1507
|
|
20230719,091600,702505450,29950,29850,30000,29750,932
|
|
20230719,091500,674650350,29850,29650,29850,29650,402
|
|
20230719,091400,662696850,29800,29550,29800,29550,4399
|
|
20230719,091300,532038500,29600,29550,29600,29500,3851
|
|
20230719,091200,418405600,29550,29650,29650,29550,2080
|
|
20230719,091100,356891500,29650,29650,29650,29600,133
|
|
20230719,091000,352950550,29650,29550,29650,29550,640
|
|
20230719,090900,333975650,29600,29650,29650,29550,1117
|
|
20230719,090800,300891000,29650,29800,29800,29650,1661
|
|
20230719,090700,251512700,29850,29750,29850,29750,167
|
|
20230719,090600,246530850,29750,29950,29950,29750,1627
|
|
20230719,090500,198024250,29950,29900,29950,29900,174
|
|
20230719,090400,192819000,29900,29900,29900,29750,1011
|
|
20230719,090300,162691100,29800,29950,30000,29800,2793
|
|
20230719,090200,79267100,30000,30050,30050,29900,429
|
|
20230719,090100,66407600,29950,29900,30050,29900,1018
|
|
20230719,090000,35910150,29900,29750,29900,29750,1190
|