609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190600,6074923300,29950,29950,29950,29950,2654
|
|
20230720,190500,6074923300,29950,29950,29950,29950,0
|
|
20230720,190400,6074923300,29950,29950,29950,29950,0
|
|
20230720,190300,6074923300,29950,29950,29950,29950,0
|
|
20230720,190200,6074923300,29950,29950,29950,29950,0
|
|
20230720,190100,6074923300,29950,29950,29950,29950,0
|
|
20230720,190000,6074923300,29950,29950,29950,29950,0
|
|
20230720,185900,6074923300,29950,29950,29950,29950,0
|
|
20230720,185800,6074923300,29950,29950,29950,29950,0
|
|
20230720,185700,6074923300,29950,29950,29950,29950,0
|
|
20230720,185600,6074923300,29950,29950,29950,29950,0
|
|
20230720,185500,6074923300,29950,29950,29950,29950,0
|
|
20230720,185400,6074923300,29950,29950,29950,29950,0
|
|
20230720,185300,6074923300,29950,29950,29950,29950,0
|
|
20230720,185200,6074923300,29950,29950,29950,29950,0
|
|
20230720,185100,6074923300,29950,29950,29950,29950,0
|
|
20230720,185000,6074923300,29950,29950,29950,29950,0
|
|
20230720,184900,6074923300,29950,29950,29950,29950,0
|
|
20230720,184800,6074923300,29950,29950,29950,29950,0
|
|
20230720,184700,6074923300,29950,29950,29950,29950,0
|
|
20230720,184600,6074923300,29950,29950,29950,29950,0
|
|
20230720,184500,6074923300,29950,29950,29950,29950,0
|
|
20230720,184400,6074923300,29950,29950,29950,29950,0
|
|
20230720,184300,6074923300,29950,29950,29950,29950,0
|
|
20230720,184200,6074923300,29950,29950,29950,29950,0
|
|
20230720,184100,6074923300,29950,29950,29950,29950,0
|
|
20230720,184000,6074923300,29950,29950,29950,29950,0
|
|
20230720,183900,6074923300,29950,29950,29950,29950,0
|
|
20230720,183800,6074923300,29950,29950,29950,29950,0
|
|
20230720,183700,6074923300,29950,29950,29950,29950,0
|
|
20230720,183600,6074923300,29950,29950,29950,29950,2654
|
|
20230720,183500,6074923300,29950,29950,29950,29950,0
|
|
20230720,183400,6074923300,29950,29950,29950,29950,0
|
|
20230720,183300,6074923300,29950,29950,29950,29950,0
|
|
20230720,183200,6074923300,29950,29950,29950,29950,0
|
|
20230720,183100,6074923300,29950,29950,29950,29950,0
|
|
20230720,183000,6074923300,29950,29950,29950,29950,0
|
|
20230720,182900,6074923300,29950,29950,29950,29950,0
|
|
20230720,182800,6074923300,29950,29950,29950,29950,0
|
|
20230720,182700,6074923300,29950,29950,29950,29950,0
|
|
20230720,182600,6074923300,29950,29950,29950,29950,0
|
|
20230720,182500,6074923300,29950,29950,29950,29950,0
|
|
20230720,182400,6074923300,29950,29950,29950,29950,0
|
|
20230720,182300,6074923300,29950,29950,29950,29950,0
|
|
20230720,182200,6074923300,29950,29950,29950,29950,0
|
|
20230720,182100,6074923300,29950,29950,29950,29950,0
|
|
20230720,182000,6074923300,29950,29950,29950,29950,0
|
|
20230720,181900,6074923300,29950,29950,29950,29950,0
|
|
20230720,181800,6074923300,29950,29950,29950,29950,0
|
|
20230720,181700,6074923300,29950,29950,29950,29950,0
|
|
20230720,181600,6074923300,29950,29950,29950,29950,0
|
|
20230720,181500,6074923300,29950,29950,29950,29950,0
|
|
20230720,181400,6074923300,29950,29950,29950,29950,0
|
|
20230720,181300,6074923300,29950,29950,29950,29950,0
|
|
20230720,181200,6074923300,29950,29950,29950,29950,0
|
|
20230720,181100,6074923300,29950,29950,29950,29950,0
|
|
20230720,181000,6074923300,29950,29950,29950,29950,0
|
|
20230720,180900,6074923300,29950,29950,29950,29950,0
|
|
20230720,180800,6074923300,29950,29950,29950,29950,0
|
|
20230720,180700,6074923300,29950,29950,29950,29950,0
|
|
20230720,180600,6074923300,29950,29950,29950,29950,2654
|
|
20230720,180500,6074923300,29950,29950,29950,29950,0
|
|
20230720,180400,6074923300,29950,29950,29950,29950,0
|
|
20230720,180300,6074923300,29950,29950,29950,29950,0
|
|
20230720,180200,6074923300,29950,29950,29950,29950,0
|
|
20230720,180100,6074923300,29950,29950,29950,29950,0
|
|
20230720,180000,6074923300,29950,29950,29950,29950,0
|
|
20230720,175900,6074923300,29950,29950,29950,29950,0
|
|
20230720,175800,6074923300,29950,29950,29950,29950,0
|
|
20230720,175700,6074923300,29950,29950,29950,29950,0
|
|
20230720,175600,6074923300,29950,29950,29950,29950,0
|
|
20230720,175500,6074923300,29950,29950,29950,29950,0
|
|
20230720,175400,6074923300,29950,29950,29950,29950,0
|
|
20230720,175300,6074923300,29950,29950,29950,29950,0
|
|
20230720,175200,6074923300,29950,29950,29950,29950,0
|
|
20230720,175100,6074923300,29950,29950,29950,29950,0
|
|
20230720,175000,6074923300,29950,29950,29950,29950,0
|
|
20230720,174900,6074923300,29950,29950,29950,29950,0
|
|
20230720,174800,6074923300,29950,29950,29950,29950,0
|
|
20230720,174700,6074923300,29950,29950,29950,29950,0
|
|
20230720,174600,6074923300,29950,29950,29950,29950,0
|
|
20230720,174500,6074923300,29950,29950,29950,29950,0
|
|
20230720,174400,6074923300,29950,29950,29950,29950,0
|
|
20230720,174300,6074923300,29950,29950,29950,29950,0
|
|
20230720,174200,6074923300,29950,29950,29950,29950,0
|
|
20230720,174100,6074923300,29950,29950,29950,29950,0
|
|
20230720,174000,6074923300,29950,29950,29950,29950,0
|
|
20230720,173900,6074923300,29950,29950,29950,29950,0
|
|
20230720,173800,6074923300,29950,29950,29950,29950,0
|
|
20230720,173700,6074923300,29950,29950,29950,29950,0
|
|
20230720,173600,6074923300,29950,29950,29950,29950,2654
|
|
20230720,173500,6074923300,29950,29950,29950,29950,0
|
|
20230720,173400,6074923300,29950,29950,29950,29950,0
|
|
20230720,173300,6074923300,29950,29950,29950,29950,0
|
|
20230720,173200,6074923300,29950,29950,29950,29950,0
|
|
20230720,173100,6074923300,29950,29950,29950,29950,0
|
|
20230720,173000,6074923300,29950,29950,29950,29950,0
|
|
20230720,172900,6074923300,29950,29950,29950,29950,0
|
|
20230720,172800,6074923300,29950,29950,29950,29950,0
|
|
20230720,172700,6074923300,29950,29950,29950,29950,0
|
|
20230720,172600,6074923300,29950,29950,29950,29950,0
|
|
20230720,172500,6074923300,29950,29950,29950,29950,0
|
|
20230720,172400,6074923300,29950,29950,29950,29950,0
|
|
20230720,172300,6074923300,29950,29950,29950,29950,0
|
|
20230720,172200,6074923300,29950,29950,29950,29950,0
|
|
20230720,172100,6074923300,29950,29950,29950,29950,0
|
|
20230720,172000,6074923300,29950,29950,29950,29950,0
|
|
20230720,171900,6074923300,29950,29950,29950,29950,0
|
|
20230720,171800,6074923300,29950,29950,29950,29950,0
|
|
20230720,171700,6074923300,29950,29950,29950,29950,0
|
|
20230720,171600,6074923300,29950,29950,29950,29950,0
|
|
20230720,171500,6074923300,29950,29950,29950,29950,0
|
|
20230720,171400,6074923300,29950,29950,29950,29950,0
|
|
20230720,171300,6074923300,29950,29950,29950,29950,0
|
|
20230720,171200,6074923300,29950,29950,29950,29950,0
|
|
20230720,171100,6074923300,29950,29950,29950,29950,0
|
|
20230720,171000,6074923300,29950,29950,29950,29950,0
|
|
20230720,170900,6074923300,29950,29950,29950,29950,0
|
|
20230720,170800,6074923300,29950,29950,29950,29950,0
|
|
20230720,170700,6074923300,29950,29950,29950,29950,0
|
|
20230720,170600,6074923300,29950,29950,29950,29950,2654
|
|
20230720,170500,6074923300,29950,29950,29950,29950,0
|
|
20230720,170400,6074923300,29950,29950,29950,29950,0
|
|
20230720,170300,6074923300,29950,29950,29950,29950,0
|
|
20230720,170200,6074923300,29950,29950,29950,29950,0
|
|
20230720,170100,6074923300,29950,29950,29950,29950,0
|
|
20230720,170000,6074923300,29950,29950,29950,29950,0
|
|
20230720,165900,6074923300,29950,29950,29950,29950,0
|
|
20230720,165800,6074923300,29950,29950,29950,29950,0
|
|
20230720,165700,6074923300,29950,29950,29950,29950,0
|
|
20230720,165600,6074923300,29950,29950,29950,29950,0
|
|
20230720,165500,6074923300,29950,29950,29950,29950,0
|
|
20230720,165400,6074923300,29950,29950,29950,29950,0
|
|
20230720,165300,6074923300,29950,29950,29950,29950,0
|
|
20230720,165200,6074923300,29950,29950,29950,29950,0
|
|
20230720,165100,6074923300,29950,29950,29950,29950,0
|
|
20230720,165000,6074923300,29950,29950,29950,29950,0
|
|
20230720,164900,6074923300,29950,29950,29950,29950,0
|
|
20230720,164800,6074923300,29950,29950,29950,29950,0
|
|
20230720,164700,6074923300,29950,29950,29950,29950,0
|
|
20230720,164600,6074923300,29950,29950,29950,29950,0
|
|
20230720,164500,6074923300,29950,29950,29950,29950,0
|
|
20230720,164400,6074923300,29950,29950,29950,29950,0
|
|
20230720,164300,6074923300,29950,29950,29950,29950,0
|
|
20230720,164200,6074923300,29950,29950,29950,29950,0
|
|
20230720,164100,6074923300,29950,29950,29950,29950,0
|
|
20230720,164000,6074923300,29950,29950,29950,29950,0
|
|
20230720,163900,6074923300,29950,29950,29950,29950,0
|
|
20230720,163800,6074923300,29950,29950,29950,29950,0
|
|
20230720,163700,6074923300,29950,29950,29950,29950,0
|
|
20230720,163600,6074923300,29950,29950,29950,29950,2654
|
|
20230720,163500,6074923300,29950,29950,29950,29950,0
|
|
20230720,163400,6074923300,29950,29950,29950,29950,0
|
|
20230720,163300,6074923300,29950,29950,29950,29950,0
|
|
20230720,163200,6074923300,29950,29950,29950,29950,0
|
|
20230720,163100,6074923300,29950,29950,29950,29950,0
|
|
20230720,163000,6074923300,29950,29950,29950,29950,0
|
|
20230720,162900,6074923300,29950,29950,29950,29950,0
|
|
20230720,162800,6074923300,29950,29950,29950,29950,0
|
|
20230720,162700,6074923300,29950,29950,29950,29950,0
|
|
20230720,162600,6074923300,29950,29950,29950,29950,0
|
|
20230720,162500,6074923300,29950,29950,29950,29950,0
|
|
20230720,162400,6074923300,29950,29950,29950,29950,0
|
|
20230720,162300,6074923300,29950,29950,29950,29950,0
|
|
20230720,162200,6074923300,29950,29950,29950,29950,0
|
|
20230720,162100,6074923300,29950,29950,29950,29950,0
|
|
20230720,162000,6074923300,29950,29950,29950,29950,0
|
|
20230720,161900,6074923300,29950,29950,29950,29950,0
|
|
20230720,161800,6074923300,29950,29950,29950,29950,0
|
|
20230720,161700,6074923300,29950,29950,29950,29950,0
|
|
20230720,161600,6074923300,29950,29950,29950,29950,0
|
|
20230720,161500,6074923300,29950,29950,29950,29950,0
|
|
20230720,161400,6074923300,29950,29950,29950,29950,0
|
|
20230720,161300,6074923300,29950,29950,29950,29950,0
|
|
20230720,161200,6074923300,29950,29950,29950,29950,0
|
|
20230720,161100,6074923300,29950,29950,29950,29950,0
|
|
20230720,161000,6074923300,29950,29950,29950,29950,0
|
|
20230720,160900,6074923300,29950,29950,29950,29950,0
|
|
20230720,160800,6074923300,29950,29950,29950,29950,0
|
|
20230720,160700,6074923300,29950,29950,29950,29950,0
|
|
20230720,160600,6074923300,29950,29950,29950,29950,2654
|
|
20230720,160500,6074923300,29950,29950,29950,29950,0
|
|
20230720,160400,6074923300,29950,29950,29950,29950,0
|
|
20230720,160300,6074923300,29950,29950,29950,29950,0
|
|
20230720,160200,6074923300,29950,29950,29950,29950,0
|
|
20230720,160100,6074923300,29950,29950,29950,29950,0
|
|
20230720,160000,6074923300,29950,29950,29950,29950,0
|
|
20230720,155900,6074923300,29950,29950,29950,29950,0
|
|
20230720,155800,6074923300,29950,29950,29950,29950,0
|
|
20230720,155700,6074923300,29950,29950,29950,29950,0
|
|
20230720,155600,6074923300,29950,29950,29950,29950,0
|
|
20230720,155500,6074923300,29950,29950,29950,29950,0
|
|
20230720,155400,6074923300,29950,29950,29950,29950,0
|
|
20230720,155300,6074923300,29950,29950,29950,29950,0
|
|
20230720,155200,6074923300,29950,29950,29950,29950,0
|
|
20230720,155100,6074923300,29950,29950,29950,29950,0
|
|
20230720,155000,6074923300,29950,29950,29950,29950,0
|
|
20230720,154900,6074923300,29950,29950,29950,29950,0
|
|
20230720,154800,6074923300,29950,29950,29950,29950,0
|
|
20230720,154700,6074923300,29950,29950,29950,29950,0
|
|
20230720,154600,6074923300,29950,29950,29950,29950,0
|
|
20230720,154500,6074923300,29950,29950,29950,29950,0
|
|
20230720,154400,6074923300,29950,29950,29950,29950,0
|
|
20230720,154300,6074923300,29950,29950,29950,29950,0
|
|
20230720,154200,6074923300,29950,29950,29950,29950,0
|
|
20230720,154100,6074923300,29950,29950,29950,29950,0
|
|
20230720,154000,6074923300,29950,29950,29950,29950,0
|
|
20230720,153900,6074923300,29950,29950,29950,29950,0
|
|
20230720,153800,6074923300,29950,29950,29950,29950,0
|
|
20230720,153700,6074923300,29950,29950,29950,29950,0
|
|
20230720,153600,6074923300,29950,29950,29950,29950,2654
|
|
20230720,153500,6074923300,29950,29950,29950,29950,0
|
|
20230720,153400,6074923300,29950,29950,29950,29950,0
|
|
20230720,153300,6074923300,29950,29950,29950,29950,0
|
|
20230720,153200,6074923300,29950,29950,29950,29950,0
|
|
20230720,153100,6074923300,29950,29950,29950,29950,0
|
|
20230720,153000,6074923300,29950,29950,29950,29950,2654
|
|
20230720,152900,5995436000,29950,29950,29950,29950,0
|
|
20230720,152800,5995436000,29950,29950,29950,29950,0
|
|
20230720,152700,5995436000,29950,29950,29950,29950,0
|
|
20230720,152600,5995436000,29950,29950,29950,29950,0
|
|
20230720,152500,5995436000,29950,29950,29950,29950,0
|
|
20230720,152400,5995436000,29950,29950,29950,29950,0
|
|
20230720,152300,5995436000,29950,29950,29950,29950,0
|
|
20230720,152200,5995436000,29950,29950,29950,29950,0
|
|
20230720,152100,5995436000,29950,29950,29950,29950,0
|
|
20230720,152000,5995436000,29950,29950,29950,29950,0
|
|
20230720,151900,5995436000,29950,30000,30000,29950,160
|
|
20230720,151800,5990640950,29950,30000,30000,29950,333
|
|
20230720,151700,5980654200,30000,30000,30000,30000,424
|
|
20230720,151600,5967934200,30050,30100,30100,30000,3275
|
|
20230720,151500,5869612100,30100,29950,30100,29900,2750
|
|
20230720,151400,5787142500,29950,29900,29950,29900,133
|
|
20230720,151300,5783159300,29950,29950,29950,29900,527
|
|
20230720,151200,5767375850,29950,29900,29950,29900,73
|
|
20230720,151100,5765192000,29950,29950,29950,29950,932
|
|
20230720,151000,5737278600,29950,29850,30000,29850,2293
|
|
20230720,150900,5668575100,29900,29900,29900,29900,270
|
|
20230720,150800,5660502100,29950,29950,29950,29950,1
|
|
20230720,150700,5660472150,29950,29900,29950,29900,189
|
|
20230720,150600,5654815500,29900,29900,29950,29900,580
|
|
20230720,150500,5637447350,29900,29950,29950,29900,220
|
|
20230720,150400,5630866850,29950,29850,29950,29850,2373
|
|
20230720,150300,5559895200,29800,29750,29800,29750,80
|
|
20230720,150200,5557511250,29800,29750,29800,29750,39
|
|
20230720,150100,5556349100,29800,29800,29850,29800,83
|
|
20230720,150000,5553872850,29800,29800,29800,29800,26
|
|
20230720,145900,5553098050,29800,29800,29850,29800,296
|
|
20230720,145800,5544269400,29800,29850,29850,29800,220
|
|
20230720,145700,5537709950,29850,29900,29900,29850,363
|
|
20230720,145600,5526869250,29900,29850,29950,29850,778
|
|
20230720,145500,5503607350,29850,29900,29900,29850,563
|
|
20230720,145400,5486780100,29900,29900,29950,29900,451
|
|
20230720,145300,5473294850,29900,29850,29900,29850,1597
|
|
20230720,145200,5425566950,29850,29750,29900,29750,4167
|
|
20230720,145100,5301350450,29750,29700,29750,29650,1421
|
|
20230720,145000,5259100700,29700,29700,29700,29650,439
|
|
20230720,144900,5246076450,29700,29700,29700,29650,347
|
|
20230720,144800,5235778350,29650,29700,29700,29650,228
|
|
20230720,144700,5229010650,29650,29650,29700,29650,169
|
|
20230720,144600,5223999300,29650,29650,29700,29650,313
|
|
20230720,144500,5214717550,29650,29700,29700,29650,111
|
|
20230720,144400,5211424400,29650,29700,29700,29650,208
|
|
20230720,144300,5205250700,29700,29700,29700,29700,707
|
|
20230720,144200,5184252800,29700,29700,29750,29700,491
|
|
20230720,144100,5169670050,29700,29700,29700,29700,541
|
|
20230720,144000,5153602350,29700,29700,29750,29700,1559
|
|
20230720,143900,5107298600,29700,29700,29700,29700,663
|
|
20230720,143800,5087607500,29650,29600,29700,29600,878
|
|
20230720,143700,5061568700,29700,29650,29700,29600,115
|
|
20230720,143600,5058162650,29650,29650,29650,29600,281
|
|
20230720,143500,5049834950,29600,29550,29700,29550,703
|
|
20230720,143400,5029032400,29550,29650,29650,29550,231
|
|
20230720,143300,5022193850,29600,29550,29600,29500,271
|
|
20230720,143200,5014181750,29500,29550,29550,29500,556
|
|
20230720,143100,4997759650,29550,29600,29600,29500,6860
|
|
20230720,143000,4795096000,29650,29700,29700,29600,2814
|
|
20230720,142900,4711733350,29650,29650,29700,29650,255
|
|
20230720,142800,4704172050,29650,29650,29700,29650,205
|
|
20230720,142700,4698092250,29700,29650,29700,29650,255
|
|
20230720,142600,4690528750,29650,29650,29700,29650,155
|
|
20230720,142500,4685932950,29650,29650,29650,29650,619
|
|
20230720,142400,4667579600,29700,29650,29700,29650,123
|
|
20230720,142300,4663930750,29650,29700,29700,29650,397
|
|
20230720,142200,4652143400,29700,29700,29750,29700,409
|
|
20230720,142100,4639995300,29750,29650,29750,29650,8
|
|
20230720,142000,4639757500,29700,29650,29700,29650,404
|
|
20230720,141900,4627771400,29650,29700,29700,29650,430
|
|
20230720,141800,4615010700,29750,29750,29800,29750,3003
|
|
20230720,141700,4525611650,29650,29650,29700,29650,1190
|
|
20230720,141600,4490288800,29650,29650,29700,29650,212
|
|
20230720,141500,4483999800,29650,29650,29700,29650,297
|
|
20230720,141400,4475189050,29650,29650,29650,29650,256
|
|
20230720,141300,4467598650,29650,29650,29650,29600,452
|
|
20230720,141200,4454205500,29650,29600,29650,29600,369
|
|
20230720,141100,4443274900,29600,29650,29650,29600,278
|
|
20230720,141000,4435040050,29650,29600,29650,29600,238
|
|
20230720,140900,4427992750,29650,29650,29650,29600,102
|
|
20230720,140800,4424972100,29600,29650,29650,29600,406
|
|
20230720,140700,4412938250,29650,29650,29650,29650,156
|
|
20230720,140600,4408312850,29650,29700,29700,29650,116
|
|
20230720,140500,4404871600,29650,29650,29650,29650,179
|
|
20230720,140400,4399564250,29700,29650,29700,29650,693
|
|
20230720,140300,4378986350,29700,29650,29700,29650,105
|
|
20230720,140200,4375871700,29650,29650,29650,29650,99
|
|
20230720,140100,4372936350,29600,29700,29700,29600,1166
|
|
20230720,140000,4338337400,29700,29700,29700,29650,549
|
|
20230720,135900,4322032150,29650,29650,29650,29600,627
|
|
20230720,135800,4303445550,29650,29600,29650,29600,340
|
|
20230720,135700,4293372350,29650,29650,29650,29600,303
|
|
20230720,135600,4284392000,29600,29650,29650,29600,450
|
|
20230720,135500,4271064100,29650,29650,29650,29600,315
|
|
20230720,135400,4261732050,29650,29600,29650,29600,142
|
|
20230720,135300,4257525800,29600,29650,29650,29600,633
|
|
20230720,135200,4238761050,29650,29650,29650,29650,228
|
|
20230720,135100,4232000850,29700,29750,29750,29700,692
|
|
20230720,135000,4211447250,29750,29700,29750,29700,411
|
|
20230720,134900,4199227650,29700,29750,29750,29700,263
|
|
20230720,134800,4191413900,29700,29750,29750,29700,672
|
|
20230720,134700,4171429500,29700,29700,29750,29700,255
|
|
20230720,134600,4163851000,29750,29700,29750,29650,486
|
|
20230720,134500,4149420250,29700,29750,29750,29700,324
|
|
20230720,134400,4139795700,29750,29700,29750,29700,1110
|
|
20230720,134300,4106781150,29700,29750,29750,29700,299
|
|
20230720,134200,4097896500,29700,29700,29700,29700,238
|
|
20230720,134100,4090827900,29750,29700,29750,29700,251
|
|
20230720,134000,4083367200,29750,29700,29750,29700,434
|
|
20230720,133900,4070461300,29750,29700,29750,29650,927
|
|
20230720,133800,4042923850,29700,29650,29700,29650,279
|
|
20230720,133700,4034642750,29650,29700,29700,29650,244
|
|
20230720,133600,4027402900,29700,29650,29700,29600,142
|
|
20230720,133500,4023187900,29650,29650,29650,29600,106
|
|
20230720,133400,4020045050,29650,29700,29700,29650,408
|
|
20230720,133300,4007945300,29650,29650,29650,29600,394
|
|
20230720,133200,3996269500,29650,29600,29650,29600,224
|
|
20230720,133100,3989628050,29650,29650,29650,29650,130
|
|
20230720,133000,3985773550,29650,29650,29650,29650,123
|
|
20230720,132900,3982126600,29650,29600,29700,29600,346
|
|
20230720,132800,3971870500,29650,29650,29650,29600,39
|
|
20230720,132700,3970714250,29650,29700,29700,29650,733
|
|
20230720,132600,3948978950,29700,29700,29700,29650,195
|
|
20230720,132500,3943193800,29700,29650,29700,29650,270
|
|
20230720,132400,3935181100,29650,29650,29650,29650,136
|
|
20230720,132300,3931148700,29650,29700,29700,29600,313
|
|
20230720,132200,3921865550,29650,29700,29750,29650,2482
|
|
20230720,132100,3848254950,29700,29750,29750,29650,440
|
|
20230720,132000,3835184800,29700,29700,29700,29700,263
|
|
20230720,131900,3827373700,29700,29650,29700,29650,138
|
|
20230720,131800,3823275300,29650,29650,29700,29650,337
|
|
20230720,131700,3813278850,29650,29700,29700,29650,227
|
|
20230720,131600,3806539000,29700,29700,29700,29700,246
|
|
20230720,131500,3799232800,29700,29700,29700,29700,223
|
|
20230720,131400,3792609700,29700,29700,29700,29650,426
|
|
20230720,131300,3779964700,29700,29650,29700,29650,959
|
|
20230720,131200,3751497250,29650,29700,29700,29600,425
|
|
20230720,131100,3738888550,29700,29700,29800,29700,442
|
|
20230720,131000,3725747800,29750,29750,29750,29700,399
|
|
20230720,130900,3713877700,29800,29700,29850,29700,1008
|
|
20230720,130800,3683878050,29700,29550,29700,29550,3635
|
|
20230720,130700,3576174200,29550,29600,29600,29550,670
|
|
20230720,130600,3556352150,29600,29600,29600,29550,197
|
|
20230720,130500,3550521450,29650,29550,29650,29550,799
|
|
20230720,130400,3526878650,29550,29550,29550,29500,311
|
|
20230720,130300,3517688700,29550,29550,29550,29500,438
|
|
20230720,130200,3504760050,29550,29550,29550,29550,160
|
|
20230720,130100,3500032050,29500,29500,29550,29500,170
|
|
20230720,130000,3495009700,29550,29400,29550,29400,1576
|
|
20230720,125900,3448558500,29400,29400,29450,29350,901
|
|
20230720,125800,3422066800,29350,29350,29400,29300,649
|
|
20230720,125700,3403039250,29400,29350,29400,29300,512
|
|
20230720,125600,3388010550,29350,29350,29350,29350,168
|
|
20230720,125500,3383079750,29350,29350,29350,29300,303
|
|
20230720,125400,3374193000,29300,29300,29350,29300,381
|
|
20230720,125300,3363022600,29300,29300,29300,29250,420
|
|
20230720,125200,3350731700,29300,29300,29350,29300,692
|
|
20230720,125100,3330450500,29300,29300,29300,29300,176
|
|
20230720,125000,3325293700,29300,29300,29300,29300,1
|
|
20230720,124900,3325264400,29350,29350,29350,29350,31
|
|
20230720,124800,3324354550,29350,29350,29350,29350,10
|
|
20230720,124700,3324061050,29350,29350,29350,29350,175
|
|
20230720,124600,3318924800,29350,29400,29450,29350,1326
|
|
20230720,124500,3279987650,29400,29400,29400,29400,161
|
|
20230720,124400,3275254250,29400,29350,29400,29350,1120
|
|
20230720,124300,3242332650,29400,29300,29400,29300,170
|
|
20230720,124200,3237341600,29350,29350,29350,29350,220
|
|
20230720,124100,3230884600,29350,29350,29350,29350,194
|
|
20230720,124000,3225190700,29350,29300,29350,29300,171
|
|
20230720,123900,3220178150,29300,29300,29300,29300,2
|
|
20230720,123800,3220119550,29350,29300,29350,29300,1074
|
|
20230720,123700,3188611800,29300,29300,29300,29300,58
|
|
20230720,123600,3186912400,29250,29250,29250,29250,128
|
|
20230720,123500,3183168400,29300,29250,29300,29250,178
|
|
20230720,123400,3177960600,29250,29250,29250,29250,42
|
|
20230720,123300,3176732100,29250,29250,29250,29250,0
|
|
20230720,123200,3176732100,29250,29250,29250,29250,156
|
|
20230720,123100,3172169100,29200,29250,29250,29200,34
|
|
20230720,123000,3171174650,29250,29250,29250,29200,239
|
|
20230720,122900,3164185300,29250,29200,29250,29200,168
|
|
20230720,122800,3159277700,29250,29250,29250,29250,39
|
|
20230720,122700,3158136950,29250,29250,29250,29200,81
|
|
20230720,122600,3155768000,29250,29250,29250,29250,5
|
|
20230720,122500,3155621750,29250,29200,29250,29200,181
|
|
20230720,122400,3150333850,29250,29200,29250,29200,252
|
|
20230720,122300,3142974950,29150,29200,29200,29150,75
|
|
20230720,122200,3140785000,29200,29150,29200,29100,42
|
|
20230720,122100,3139560700,29150,29150,29150,29100,187
|
|
20230720,122000,3134115950,29150,29150,29150,29150,297
|
|
20230720,121900,3125458400,29150,29150,29150,29150,41
|
|
20230720,121800,3124263250,29100,29150,29150,29100,26
|
|
20230720,121700,3123505400,29150,29150,29150,29100,178
|
|
20230720,121600,3118323000,29150,29150,29150,29150,3
|
|
20230720,121500,3118235550,29150,29150,29150,29100,57
|
|
20230720,121400,3116574100,29150,29150,29150,29150,1
|
|
20230720,121300,3116544950,29100,29150,29150,29100,363
|
|
20230720,121200,3105977850,29150,29150,29150,29150,23
|
|
20230720,121100,3105307400,29100,29150,29150,29100,30
|
|
20230720,121000,3104433000,29150,29150,29150,29150,0
|
|
20230720,120900,3104433000,29150,29150,29150,29150,58
|
|
20230720,120800,3102742300,29150,29100,29200,29100,87
|
|
20230720,120700,3100204900,29200,29200,29200,29200,254
|
|
20230720,120600,3092788100,29100,29100,29150,29100,446
|
|
20230720,120500,3079807950,29100,29050,29100,29050,2377
|
|
20230720,120400,3010665350,29050,29100,29100,29050,5
|
|
20230720,120300,3010519950,29100,29100,29100,29100,48
|
|
20230720,120200,3009123150,29100,29050,29100,29050,140
|
|
20230720,120100,3005055450,29050,29050,29050,29050,1
|
|
20230720,120000,3005026400,29100,29050,29100,29050,160
|
|
20230720,115900,3000376950,29050,29100,29100,29050,678
|
|
20230720,115800,2980679650,29050,29050,29050,29050,226
|
|
20230720,115700,2974114350,29050,29100,29100,29050,60
|
|
20230720,115600,2972368450,29050,29050,29100,29050,184
|
|
20230720,115500,2967022300,29050,29050,29050,29050,1
|
|
20230720,115400,2966993250,29050,29050,29100,29050,329
|
|
20230720,115300,2957434300,29050,29050,29050,29000,756
|
|
20230720,115200,2935477500,29050,29050,29050,29050,222
|
|
20230720,115100,2929028400,29050,29050,29050,29050,126
|
|
20230720,115000,2925368100,29000,29050,29050,29000,577
|
|
20230720,114900,2908606300,29050,29050,29050,29050,0
|
|
20230720,114800,2908606300,29050,29050,29100,29050,208
|
|
20230720,114700,2902562500,29050,29050,29050,29050,218
|
|
20230720,114600,2896229600,29100,29100,29100,29100,0
|
|
20230720,114500,2896229600,29100,29100,29100,29100,39
|
|
20230720,114400,2895094700,29050,29100,29100,29050,237
|
|
20230720,114300,2888207100,29050,29050,29050,29050,152
|
|
20230720,114200,2883791500,29000,29000,29000,28950,501
|
|
20230720,114100,2869262550,29000,29100,29100,29000,6192
|
|
20230720,114000,2689647600,29050,29050,29050,29050,33
|
|
20230720,113900,2688688950,29050,29050,29100,29050,637
|
|
20230720,113800,2670182200,29100,29100,29100,29100,49
|
|
20230720,113700,2668756300,29100,29050,29100,29050,248
|
|
20230720,113600,2661551800,29100,29100,29100,29050,134
|
|
20230720,113500,2657656100,29050,29100,29100,29050,155
|
|
20230720,113400,2653153200,29100,29100,29100,29100,12
|
|
20230720,113300,2652804000,29100,29050,29100,29050,63
|
|
20230720,113200,2650971550,29050,29100,29100,29050,1772
|
|
20230720,113100,2599494400,29050,29100,29100,29050,132
|
|
20230720,113000,2595659550,29050,29100,29100,29050,52
|
|
20230720,112900,2594147300,29100,29100,29100,29050,54
|
|
20230720,112800,2592576000,29100,29100,29100,29100,570
|
|
20230720,112700,2575989000,29050,29050,29100,29050,426
|
|
20230720,112600,2563598750,29050,29050,29100,29050,63
|
|
20230720,112500,2561766300,29050,29100,29100,29050,1036
|
|
20230720,112400,2531619550,29100,29050,29100,29050,144
|
|
20230720,112300,2527436300,29050,29100,29100,29050,412
|
|
20230720,112200,2515454600,29100,29050,29100,29050,603
|
|
20230720,112100,2497913000,29100,29100,29100,29100,61
|
|
20230720,112000,2496137900,29100,29100,29100,29050,347
|
|
20230720,111900,2486054000,29100,29050,29100,29050,72
|
|
20230720,111800,2483958900,29100,29050,29100,29050,104
|
|
20230720,111700,2480934200,29100,29100,29100,29100,118
|
|
20230720,111600,2477500400,29100,29100,29100,29050,148
|
|
20230720,111500,2473199900,29050,29100,29100,29050,73
|
|
20230720,111400,2471077650,29100,29100,29100,29100,35
|
|
20230720,111300,2470059150,29050,29050,29100,29050,56
|
|
20230720,111200,2468432100,29100,29050,29100,29050,228
|
|
20230720,111100,2461806200,29050,29100,29100,29050,50
|
|
20230720,111000,2460352300,29050,29050,29050,29050,18
|
|
20230720,110900,2459829400,29050,29050,29050,29050,9
|
|
20230720,110800,2459567950,29050,29100,29100,29050,286
|
|
20230720,110700,2451257700,29100,29050,29100,29050,285
|
|
20230720,110600,2442978350,29050,29100,29100,29050,1496
|
|
20230720,110500,2399516050,29100,29050,29100,29050,792
|
|
20230720,110400,2376475250,29050,29050,29100,29050,177
|
|
20230720,110300,2371333250,29050,29100,29100,29050,12
|
|
20230720,110200,2370984600,29100,29100,29100,29100,80
|
|
20230720,110100,2368656600,29050,29100,29100,29050,219
|
|
20230720,110000,2362290100,29050,29050,29050,29050,59
|
|
20230720,105900,2360576150,29100,29150,29150,29100,481
|
|
20230720,105800,2346577700,29100,29150,29150,29100,11
|
|
20230720,105700,2346257550,29100,29150,29150,29100,1155
|
|
20230720,105600,2312605050,29200,29200,29200,29200,164
|
|
20230720,105500,2307816250,29200,29150,29200,29150,5
|
|
20230720,105400,2307670300,29150,29200,29200,29150,270
|
|
20230720,105300,2299786400,29150,29100,29150,29100,173
|
|
20230720,105200,2294743800,29200,29150,29200,29150,3
|
|
20230720,105100,2294656250,29150,29100,29150,29100,212
|
|
20230720,105000,2288476500,29150,29150,29150,29150,87
|
|
20230720,104900,2285940450,29100,29050,29100,29050,625
|
|
20230720,104800,2267755700,29100,29100,29100,29100,70
|
|
20230720,104700,2265718700,29050,29100,29100,29050,61
|
|
20230720,104600,2263944700,29050,29100,29100,29050,589
|
|
20230720,104500,2246816550,29150,29150,29150,29150,10
|
|
20230720,104400,2246525050,29150,29100,29150,29100,14
|
|
20230720,104300,2246117050,29150,29150,29150,29150,542
|
|
20230720,104200,2230317750,29100,29100,29100,29100,46
|
|
20230720,104100,2228979150,29100,29150,29150,29100,1895
|
|
20230720,104000,2173809150,29150,29150,29150,29100,93
|
|
20230720,103900,2171098250,29150,29150,29150,29150,381
|
|
20230720,103800,2159992100,29150,29150,29150,29150,160
|
|
20230720,103700,2155328100,29150,29100,29150,29100,61
|
|
20230720,103600,2153550550,29200,29150,29200,29100,1097
|
|
20230720,103500,2121618900,29200,29200,29200,29200,255
|
|
20230720,103400,2114172900,29150,29150,29200,29150,399
|
|
20230720,103300,2102540800,29150,29200,29200,29150,76
|
|
20230720,103200,2100321650,29200,29150,29200,29150,191
|
|
20230720,103100,2094750800,29200,29200,29200,29150,204
|
|
20230720,103000,2088797000,29150,29150,29150,29150,138
|
|
20230720,102900,2084774300,29150,29150,29200,29150,368
|
|
20230720,102800,2074047050,29200,29150,29200,29150,408
|
|
20230720,102700,2062153700,29100,29100,29100,29100,160
|
|
20230720,102600,2057497700,29100,29150,29150,29100,276
|
|
20230720,102500,2049458700,29150,29150,29150,29150,303
|
|
20230720,102400,2040626250,29100,29100,29100,29100,114
|
|
20230720,102300,2037308850,29150,29100,29150,29050,136
|
|
20230720,102200,2033351250,29100,29100,29150,29100,617
|
|
20230720,102100,2015396500,29100,29100,29100,29100,70
|
|
20230720,102000,2013359500,29100,29100,29100,29100,0
|
|
20230720,101900,2013359500,29100,29150,29150,29100,180
|
|
20230720,101800,2008118900,29100,29100,29100,29100,0
|
|
20230720,101700,2008118900,29100,29050,29100,29050,461
|
|
20230720,101600,1994708800,29100,29050,29100,29050,36
|
|
20230720,101500,1993661250,29100,29100,29100,29100,2
|
|
20230720,101400,1993603050,29150,29100,29150,29100,45
|
|
20230720,101300,1992293300,29100,29100,29100,29100,52
|
|
20230720,101200,1990780100,29050,29050,29050,29050,2
|
|
20230720,101100,1990722000,29050,29100,29100,29050,182
|
|
20230720,101000,1985432850,29100,29100,29100,29100,15
|
|
20230720,100900,1984996350,29100,29150,29150,29100,857
|
|
20230720,100800,1960042550,29150,29150,29150,29150,3
|
|
20230720,100700,1959955100,29100,29100,29100,29050,583
|
|
20230720,100600,1942990050,29100,29050,29100,29050,99
|
|
20230720,100500,1940110650,29050,29150,29150,29050,24
|
|
20230720,100400,1939412250,29100,29100,29100,29100,235
|
|
20230720,100300,1932573750,29050,29000,29050,29000,372
|
|
20230720,100200,1921767650,28950,29000,29000,28950,698
|
|
20230720,100100,1901525750,29000,29000,29000,28950,286
|
|
20230720,100000,1893245750,28950,28950,28950,28950,1798
|
|
20230720,095900,1841193650,29000,29000,29000,28950,2585
|
|
20230720,095800,1766312900,29000,29000,29000,29000,1047
|
|
20230720,095700,1735949900,29000,29000,29000,28950,242
|
|
20230720,095600,1728932750,29000,29050,29050,29000,2261
|
|
20230720,095500,1663363450,29050,29050,29050,29000,44
|
|
20230720,095400,1662085350,29050,29050,29050,29000,657
|
|
20230720,095300,1643024750,29050,29050,29050,29050,182
|
|
20230720,095200,1637737650,29050,29050,29050,29000,281
|
|
20230720,095100,1629580900,29050,29050,29050,29000,1992
|
|
20230720,095000,1571809700,29000,29100,29100,29000,3001
|
|
20230720,094900,1484634500,29100,29050,29100,29050,78
|
|
20230720,094800,1482364800,29050,29100,29100,29050,167
|
|
20230720,094700,1477511650,29100,29050,29100,29050,141
|
|
20230720,094600,1473410500,29100,29100,29100,29050,126
|
|
20230720,094500,1469745200,29100,29200,29200,29100,1393
|
|
20230720,094400,1429192000,29150,29150,29150,29150,927
|
|
20230720,094300,1402169950,29200,29200,29200,29200,6
|
|
20230720,094200,1401994750,29200,29200,29200,29150,840
|
|
20230720,094100,1377503650,29150,29150,29200,29150,254
|
|
20230720,094000,1370099450,29200,29200,29200,29200,42
|
|
20230720,093900,1368873050,29200,29150,29200,29150,23
|
|
20230720,093800,1368202300,29200,29200,29200,29150,123
|
|
20230720,093700,1364610750,29150,29150,29200,29150,290
|
|
20230720,093600,1356157200,29200,29200,29200,29150,52
|
|
20230720,093500,1354639250,29200,29250,29250,29150,219
|
|
20230720,093400,1348242000,29250,29200,29250,29150,20
|
|
20230720,093300,1347657650,29250,29150,29250,29100,2632
|
|
20230720,093200,1270856500,29150,29050,29150,29000,622
|
|
20230720,093100,1252803900,29150,29150,29150,29100,79
|
|
20230720,093000,1250501650,29150,29050,29150,29000,916
|
|
20230720,092900,1223878750,29050,29050,29050,29000,410
|
|
20230720,092800,1211981650,29000,29050,29050,29000,2693
|
|
20230720,092700,1133883850,29000,29100,29150,29000,7516
|
|
20230720,092600,915571500,29100,29150,29150,29100,1852
|
|
20230720,092500,861621700,29100,29250,29250,29100,3128
|
|
20230720,092400,770450750,29250,29250,29300,29150,2791
|
|
20230720,092300,688978350,29300,29300,29300,29300,90
|
|
20230720,092200,686341350,29300,29300,29300,29200,2128
|
|
20230720,092100,624169900,29250,29350,29350,29250,1221
|
|
20230720,092000,588434250,29350,29350,29350,29350,65
|
|
20230720,091900,586526500,29300,29350,29350,29250,1186
|
|
20230720,091800,551779800,29350,29450,29450,29350,709
|
|
20230720,091700,530950800,29500,29500,29500,29500,80
|
|
20230720,091600,528590800,29500,29450,29500,29450,232
|
|
20230720,091500,521758050,29450,29450,29450,29450,60
|
|
20230720,091400,519991050,29450,29500,29550,29450,219
|
|
20230720,091300,513535000,29550,29500,29550,29450,180
|
|
20230720,091200,508225000,29500,29550,29550,29500,930
|
|
20230720,091100,480789400,29550,29500,29550,29500,94
|
|
20230720,091000,478014350,29550,29550,29600,29550,1689
|
|
20230720,090900,428054650,29600,29600,29600,29550,421
|
|
20230720,090800,415594100,29600,29500,29600,29450,383
|
|
20230720,090700,404305850,29500,29550,29550,29500,2870
|
|
20230720,090600,319626850,29500,29550,29550,29500,807
|
|
20230720,090500,295805000,29600,29400,29600,29400,666
|
|
20230720,090400,276206900,29400,29350,29450,29300,1300
|
|
20230720,090300,238053200,29350,29450,29450,29350,255
|
|
20230720,090200,230560900,29500,29550,29550,29500,1475
|
|
20230720,090100,187045750,29500,29600,29600,29450,5179
|
|
20230720,090000,34375550,29600,29450,29600,29400,1168
|