662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195900,3063537700,25550,25550,25550,25550,3507
|
|
20230719,195800,3063537700,25550,25550,25550,25550,0
|
|
20230719,195700,3063537700,25550,25550,25550,25550,0
|
|
20230719,195600,3063537700,25550,25550,25550,25550,0
|
|
20230719,195500,3063537700,25550,25550,25550,25550,0
|
|
20230719,195400,3063537700,25550,25550,25550,25550,0
|
|
20230719,195300,3063537700,25550,25550,25550,25550,0
|
|
20230719,195200,3063537700,25550,25550,25550,25550,0
|
|
20230719,195100,3063537700,25550,25550,25550,25550,0
|
|
20230719,195000,3063537700,25550,25550,25550,25550,0
|
|
20230719,194900,3063537700,25550,25550,25550,25550,0
|
|
20230719,194800,3063537700,25550,25550,25550,25550,0
|
|
20230719,194700,3063537700,25550,25550,25550,25550,0
|
|
20230719,194600,3063537700,25550,25550,25550,25550,0
|
|
20230719,194500,3063537700,25550,25550,25550,25550,0
|
|
20230719,194400,3063537700,25550,25550,25550,25550,0
|
|
20230719,194300,3063537700,25550,25550,25550,25550,0
|
|
20230719,194200,3063537700,25550,25550,25550,25550,0
|
|
20230719,194100,3063537700,25550,25550,25550,25550,0
|
|
20230719,194000,3063537700,25550,25550,25550,25550,0
|
|
20230719,193900,3063537700,25550,25550,25550,25550,0
|
|
20230719,193800,3063537700,25550,25550,25550,25550,0
|
|
20230719,193700,3063537700,25550,25550,25550,25550,0
|
|
20230719,193600,3063537700,25550,25550,25550,25550,0
|
|
20230719,193500,3063537700,25550,25550,25550,25550,0
|
|
20230719,193400,3063537700,25550,25550,25550,25550,0
|
|
20230719,193300,3063537700,25550,25550,25550,25550,0
|
|
20230719,193200,3063537700,25550,25550,25550,25550,0
|
|
20230719,193100,3063537700,25550,25550,25550,25550,0
|
|
20230719,193000,3063537700,25550,25550,25550,25550,0
|
|
20230719,192900,3063537700,25550,25550,25550,25550,3507
|
|
20230719,192800,3063537700,25550,25550,25550,25550,0
|
|
20230719,192700,3063537700,25550,25550,25550,25550,0
|
|
20230719,192600,3063537700,25550,25550,25550,25550,0
|
|
20230719,192500,3063537700,25550,25550,25550,25550,0
|
|
20230719,192400,3063537700,25550,25550,25550,25550,0
|
|
20230719,192300,3063537700,25550,25550,25550,25550,0
|
|
20230719,192200,3063537700,25550,25550,25550,25550,0
|
|
20230719,192100,3063537700,25550,25550,25550,25550,0
|
|
20230719,192000,3063537700,25550,25550,25550,25550,0
|
|
20230719,191900,3063537700,25550,25550,25550,25550,0
|
|
20230719,191800,3063537700,25550,25550,25550,25550,0
|
|
20230719,191700,3063537700,25550,25550,25550,25550,0
|
|
20230719,191600,3063537700,25550,25550,25550,25550,0
|
|
20230719,191500,3063537700,25550,25550,25550,25550,0
|
|
20230719,191400,3063537700,25550,25550,25550,25550,0
|
|
20230719,191300,3063537700,25550,25550,25550,25550,0
|
|
20230719,191200,3063537700,25550,25550,25550,25550,0
|
|
20230719,191100,3063537700,25550,25550,25550,25550,0
|
|
20230719,191000,3063537700,25550,25550,25550,25550,0
|
|
20230719,190900,3063537700,25550,25550,25550,25550,0
|
|
20230719,190800,3063537700,25550,25550,25550,25550,0
|
|
20230719,190700,3063537700,25550,25550,25550,25550,0
|
|
20230719,190600,3063537700,25550,25550,25550,25550,0
|
|
20230719,190500,3063537700,25550,25550,25550,25550,0
|
|
20230719,190400,3063537700,25550,25550,25550,25550,0
|
|
20230719,190300,3063537700,25550,25550,25550,25550,0
|
|
20230719,190200,3063537700,25550,25550,25550,25550,0
|
|
20230719,190100,3063537700,25550,25550,25550,25550,0
|
|
20230719,190000,3063537700,25550,25550,25550,25550,0
|
|
20230719,185900,3063537700,25550,25550,25550,25550,3507
|
|
20230719,185800,3063537700,25550,25550,25550,25550,0
|
|
20230719,185700,3063537700,25550,25550,25550,25550,0
|
|
20230719,185600,3063537700,25550,25550,25550,25550,0
|
|
20230719,185500,3063537700,25550,25550,25550,25550,0
|
|
20230719,185400,3063537700,25550,25550,25550,25550,0
|
|
20230719,185300,3063537700,25550,25550,25550,25550,0
|
|
20230719,185200,3063537700,25550,25550,25550,25550,0
|
|
20230719,185100,3063537700,25550,25550,25550,25550,0
|
|
20230719,185000,3063537700,25550,25550,25550,25550,0
|
|
20230719,184900,3063537700,25550,25550,25550,25550,0
|
|
20230719,184800,3063537700,25550,25550,25550,25550,0
|
|
20230719,184700,3063537700,25550,25550,25550,25550,0
|
|
20230719,184600,3063537700,25550,25550,25550,25550,0
|
|
20230719,184500,3063537700,25550,25550,25550,25550,0
|
|
20230719,184400,3063537700,25550,25550,25550,25550,0
|
|
20230719,184300,3063537700,25550,25550,25550,25550,0
|
|
20230719,184200,3063537700,25550,25550,25550,25550,0
|
|
20230719,184100,3063537700,25550,25550,25550,25550,0
|
|
20230719,184000,3063537700,25550,25550,25550,25550,0
|
|
20230719,183900,3063537700,25550,25550,25550,25550,0
|
|
20230719,183800,3063537700,25550,25550,25550,25550,0
|
|
20230719,183700,3063537700,25550,25550,25550,25550,0
|
|
20230719,183600,3063537700,25550,25550,25550,25550,0
|
|
20230719,183500,3063537700,25550,25550,25550,25550,0
|
|
20230719,183400,3063537700,25550,25550,25550,25550,0
|
|
20230719,183300,3063537700,25550,25550,25550,25550,0
|
|
20230719,183200,3063537700,25550,25550,25550,25550,0
|
|
20230719,183100,3063537700,25550,25550,25550,25550,0
|
|
20230719,183000,3063537700,25550,25550,25550,25550,0
|
|
20230719,182900,3063537700,25550,25550,25550,25550,3507
|
|
20230719,182800,3063537700,25550,25550,25550,25550,0
|
|
20230719,182700,3063537700,25550,25550,25550,25550,0
|
|
20230719,182600,3063537700,25550,25550,25550,25550,0
|
|
20230719,182500,3063537700,25550,25550,25550,25550,0
|
|
20230719,182400,3063537700,25550,25550,25550,25550,0
|
|
20230719,182300,3063537700,25550,25550,25550,25550,0
|
|
20230719,182200,3063537700,25550,25550,25550,25550,0
|
|
20230719,182100,3063537700,25550,25550,25550,25550,0
|
|
20230719,182000,3063537700,25550,25550,25550,25550,0
|
|
20230719,181900,3063537700,25550,25550,25550,25550,0
|
|
20230719,181800,3063537700,25550,25550,25550,25550,0
|
|
20230719,181700,3063537700,25550,25550,25550,25550,0
|
|
20230719,181600,3063537700,25550,25550,25550,25550,0
|
|
20230719,181500,3063537700,25550,25550,25550,25550,0
|
|
20230719,181400,3063537700,25550,25550,25550,25550,0
|
|
20230719,181300,3063537700,25550,25550,25550,25550,0
|
|
20230719,181200,3063537700,25550,25550,25550,25550,0
|
|
20230719,181100,3063537700,25550,25550,25550,25550,0
|
|
20230719,181000,3063537700,25550,25550,25550,25550,0
|
|
20230719,180900,3063537700,25550,25550,25550,25550,0
|
|
20230719,180800,3063537700,25550,25550,25550,25550,0
|
|
20230719,180700,3063537700,25550,25550,25550,25550,0
|
|
20230719,180600,3063537700,25550,25550,25550,25550,0
|
|
20230719,180500,3063537700,25550,25550,25550,25550,0
|
|
20230719,180400,3063537700,25550,25550,25550,25550,0
|
|
20230719,180300,3063537700,25550,25550,25550,25550,0
|
|
20230719,180200,3063537700,25550,25550,25550,25550,0
|
|
20230719,180100,3063537700,25550,25550,25550,25550,0
|
|
20230719,180000,3063537700,25550,25550,25550,25550,0
|
|
20230719,175900,3063537700,25550,25550,25550,25550,3507
|
|
20230719,175800,3063537700,25550,25550,25550,25550,0
|
|
20230719,175700,3063537700,25550,25550,25550,25550,0
|
|
20230719,175600,3063537700,25550,25550,25550,25550,0
|
|
20230719,175500,3063537700,25550,25550,25550,25550,0
|
|
20230719,175400,3063537700,25550,25550,25550,25550,0
|
|
20230719,175300,3063537700,25550,25550,25550,25550,0
|
|
20230719,175200,3063537700,25550,25550,25550,25550,0
|
|
20230719,175100,3063537700,25550,25550,25550,25550,0
|
|
20230719,175000,3063537700,25550,25550,25550,25550,0
|
|
20230719,174900,3063537700,25550,25550,25550,25550,0
|
|
20230719,174800,3063537700,25550,25550,25550,25550,0
|
|
20230719,174700,3063537700,25550,25550,25550,25550,0
|
|
20230719,174600,3063537700,25550,25550,25550,25550,0
|
|
20230719,174500,3063537700,25550,25550,25550,25550,0
|
|
20230719,174400,3063537700,25550,25550,25550,25550,0
|
|
20230719,174300,3063537700,25550,25550,25550,25550,0
|
|
20230719,174200,3063537700,25550,25550,25550,25550,0
|
|
20230719,174100,3063537700,25550,25550,25550,25550,0
|
|
20230719,174000,3063537700,25550,25550,25550,25550,0
|
|
20230719,173900,3063537700,25550,25550,25550,25550,0
|
|
20230719,173800,3063537700,25550,25550,25550,25550,0
|
|
20230719,173700,3063537700,25550,25550,25550,25550,0
|
|
20230719,173600,3063537700,25550,25550,25550,25550,0
|
|
20230719,173500,3063537700,25550,25550,25550,25550,0
|
|
20230719,173400,3063537700,25550,25550,25550,25550,0
|
|
20230719,173300,3063537700,25550,25550,25550,25550,0
|
|
20230719,173200,3063537700,25550,25550,25550,25550,0
|
|
20230719,173100,3063537700,25550,25550,25550,25550,0
|
|
20230719,173000,3063537700,25550,25550,25550,25550,0
|
|
20230719,172900,3063537700,25550,25550,25550,25550,3507
|
|
20230719,172800,3063537700,25550,25550,25550,25550,0
|
|
20230719,172700,3063537700,25550,25550,25550,25550,0
|
|
20230719,172600,3063537700,25550,25550,25550,25550,0
|
|
20230719,172500,3063537700,25550,25550,25550,25550,0
|
|
20230719,172400,3063537700,25550,25550,25550,25550,0
|
|
20230719,172300,3063537700,25550,25550,25550,25550,0
|
|
20230719,172200,3063537700,25550,25550,25550,25550,0
|
|
20230719,172100,3063537700,25550,25550,25550,25550,0
|
|
20230719,172000,3063537700,25550,25550,25550,25550,0
|
|
20230719,171900,3063537700,25550,25550,25550,25550,0
|
|
20230719,171800,3063537700,25550,25550,25550,25550,0
|
|
20230719,171700,3063537700,25550,25550,25550,25550,0
|
|
20230719,171600,3063537700,25550,25550,25550,25550,0
|
|
20230719,171500,3063537700,25550,25550,25550,25550,0
|
|
20230719,171400,3063537700,25550,25550,25550,25550,0
|
|
20230719,171300,3063537700,25550,25550,25550,25550,0
|
|
20230719,171200,3063537700,25550,25550,25550,25550,0
|
|
20230719,171100,3063537700,25550,25550,25550,25550,0
|
|
20230719,171000,3063537700,25550,25550,25550,25550,0
|
|
20230719,170900,3063537700,25550,25550,25550,25550,0
|
|
20230719,170800,3063537700,25550,25550,25550,25550,0
|
|
20230719,170700,3063537700,25550,25550,25550,25550,0
|
|
20230719,170600,3063537700,25550,25550,25550,25550,0
|
|
20230719,170500,3063537700,25550,25550,25550,25550,0
|
|
20230719,170400,3063537700,25550,25550,25550,25550,0
|
|
20230719,170300,3063537700,25550,25550,25550,25550,0
|
|
20230719,170200,3063537700,25550,25550,25550,25550,0
|
|
20230719,170100,3063537700,25550,25550,25550,25550,0
|
|
20230719,170000,3063537700,25550,25550,25550,25550,0
|
|
20230719,165900,3063537700,25550,25550,25550,25550,3507
|
|
20230719,165800,3063537700,25550,25550,25550,25550,0
|
|
20230719,165700,3063537700,25550,25550,25550,25550,0
|
|
20230719,165600,3063537700,25550,25550,25550,25550,0
|
|
20230719,165500,3063537700,25550,25550,25550,25550,0
|
|
20230719,165400,3063537700,25550,25550,25550,25550,0
|
|
20230719,165300,3063537700,25550,25550,25550,25550,0
|
|
20230719,165200,3063537700,25550,25550,25550,25550,0
|
|
20230719,165100,3063537700,25550,25550,25550,25550,0
|
|
20230719,165000,3063537700,25550,25550,25550,25550,0
|
|
20230719,164900,3063537700,25550,25550,25550,25550,0
|
|
20230719,164800,3063537700,25550,25550,25550,25550,0
|
|
20230719,164700,3063537700,25550,25550,25550,25550,0
|
|
20230719,164600,3063537700,25550,25550,25550,25550,0
|
|
20230719,164500,3063537700,25550,25550,25550,25550,0
|
|
20230719,164400,3063537700,25550,25550,25550,25550,0
|
|
20230719,164300,3063537700,25550,25550,25550,25550,0
|
|
20230719,164200,3063537700,25550,25550,25550,25550,0
|
|
20230719,164100,3063537700,25550,25550,25550,25550,0
|
|
20230719,164000,3063537700,25550,25550,25550,25550,0
|
|
20230719,163900,3063537700,25550,25550,25550,25550,0
|
|
20230719,163800,3063537700,25550,25550,25550,25550,0
|
|
20230719,163700,3063537700,25550,25550,25550,25550,0
|
|
20230719,163600,3063537700,25550,25550,25550,25550,0
|
|
20230719,163500,3063537700,25550,25550,25550,25550,0
|
|
20230719,163400,3063537700,25550,25550,25550,25550,0
|
|
20230719,163300,3063537700,25550,25550,25550,25550,0
|
|
20230719,163200,3063537700,25550,25550,25550,25550,0
|
|
20230719,163100,3063537700,25550,25550,25550,25550,0
|
|
20230719,163000,3063537700,25550,25550,25550,25550,0
|
|
20230719,162900,3063537700,25550,25550,25550,25550,3507
|
|
20230719,162800,3063537700,25550,25550,25550,25550,0
|
|
20230719,162700,3063537700,25550,25550,25550,25550,0
|
|
20230719,162600,3063537700,25550,25550,25550,25550,0
|
|
20230719,162500,3063537700,25550,25550,25550,25550,0
|
|
20230719,162400,3063537700,25550,25550,25550,25550,0
|
|
20230719,162300,3063537700,25550,25550,25550,25550,0
|
|
20230719,162200,3063537700,25550,25550,25550,25550,0
|
|
20230719,162100,3063537700,25550,25550,25550,25550,0
|
|
20230719,162000,3063537700,25550,25550,25550,25550,0
|
|
20230719,161900,3063537700,25550,25550,25550,25550,0
|
|
20230719,161800,3063537700,25550,25550,25550,25550,0
|
|
20230719,161700,3063537700,25550,25550,25550,25550,0
|
|
20230719,161600,3063537700,25550,25550,25550,25550,0
|
|
20230719,161500,3063537700,25550,25550,25550,25550,0
|
|
20230719,161400,3063537700,25550,25550,25550,25550,0
|
|
20230719,161300,3063537700,25550,25550,25550,25550,0
|
|
20230719,161200,3063537700,25550,25550,25550,25550,0
|
|
20230719,161100,3063537700,25550,25550,25550,25550,0
|
|
20230719,161000,3063537700,25550,25550,25550,25550,0
|
|
20230719,160900,3063537700,25550,25550,25550,25550,0
|
|
20230719,160800,3063537700,25550,25550,25550,25550,0
|
|
20230719,160700,3063537700,25550,25550,25550,25550,0
|
|
20230719,160600,3063537700,25550,25550,25550,25550,0
|
|
20230719,160500,3063537700,25550,25550,25550,25550,0
|
|
20230719,160400,3063537700,25550,25550,25550,25550,0
|
|
20230719,160300,3063537700,25550,25550,25550,25550,0
|
|
20230719,160200,3063537700,25550,25550,25550,25550,0
|
|
20230719,160100,3063537700,25550,25550,25550,25550,0
|
|
20230719,160000,3063537700,25550,25550,25550,25550,0
|
|
20230719,155900,3063537700,25550,25550,25550,25550,3507
|
|
20230719,155800,3063537700,25550,25550,25550,25550,0
|
|
20230719,155700,3063537700,25550,25550,25550,25550,0
|
|
20230719,155600,3063537700,25550,25550,25550,25550,0
|
|
20230719,155500,3063537700,25550,25550,25550,25550,0
|
|
20230719,155400,3063537700,25550,25550,25550,25550,0
|
|
20230719,155300,3063537700,25550,25550,25550,25550,0
|
|
20230719,155200,3063537700,25550,25550,25550,25550,0
|
|
20230719,155100,3063537700,25550,25550,25550,25550,0
|
|
20230719,155000,3063537700,25550,25550,25550,25550,0
|
|
20230719,154900,3063537700,25550,25550,25550,25550,0
|
|
20230719,154800,3063537700,25550,25550,25550,25550,0
|
|
20230719,154700,3063537700,25550,25550,25550,25550,0
|
|
20230719,154600,3063537700,25550,25550,25550,25550,0
|
|
20230719,154500,3063537700,25550,25550,25550,25550,0
|
|
20230719,154400,3063537700,25550,25550,25550,25550,0
|
|
20230719,154300,3063537700,25550,25550,25550,25550,0
|
|
20230719,154200,3063537700,25550,25550,25550,25550,0
|
|
20230719,154100,3063537700,25550,25550,25550,25550,0
|
|
20230719,154000,3063537700,25550,25550,25550,25550,0
|
|
20230719,153900,3063537700,25550,25550,25550,25550,0
|
|
20230719,153800,3063537700,25550,25550,25550,25550,0
|
|
20230719,153700,3063537700,25550,25550,25550,25550,0
|
|
20230719,153600,3063537700,25550,25550,25550,25550,0
|
|
20230719,153500,3063537700,25550,25550,25550,25550,0
|
|
20230719,153400,3063537700,25550,25550,25550,25550,0
|
|
20230719,153300,3063537700,25550,25550,25550,25550,0
|
|
20230719,153200,3063537700,25550,25550,25550,25550,0
|
|
20230719,153100,3063537700,25550,25550,25550,25550,0
|
|
20230719,153000,3063537700,25550,25550,25550,25550,3507
|
|
20230719,152900,2973933850,25550,25550,25550,25550,0
|
|
20230719,152800,2973933850,25550,25550,25550,25550,0
|
|
20230719,152700,2973933850,25550,25550,25550,25550,0
|
|
20230719,152600,2973933850,25550,25550,25550,25550,0
|
|
20230719,152500,2973933850,25550,25550,25550,25550,0
|
|
20230719,152400,2973933850,25550,25550,25550,25550,0
|
|
20230719,152300,2973933850,25550,25550,25550,25550,0
|
|
20230719,152200,2973933850,25550,25550,25550,25550,0
|
|
20230719,152100,2973933850,25550,25550,25550,25550,0
|
|
20230719,152000,2973933850,25550,25550,25550,25550,0
|
|
20230719,151900,2973933850,25550,25700,25700,25550,421
|
|
20230719,151800,2963130350,25600,25700,25750,25600,629
|
|
20230719,151700,2946987950,25700,25700,25700,25550,551
|
|
20230719,151600,2932844350,25650,25600,25700,25550,571
|
|
20230719,151500,2918176750,25600,25750,25750,25550,792
|
|
20230719,151400,2897879200,25700,25600,25750,25600,531
|
|
20230719,151300,2884232950,25750,25700,25750,25600,787
|
|
20230719,151200,2864025200,25700,25700,25700,25700,645
|
|
20230719,151100,2847448700,25550,25650,25700,25550,373
|
|
20230719,151000,2837885700,25650,25650,25650,25600,666
|
|
20230719,150900,2820804050,25650,25550,25650,25550,667
|
|
20230719,150800,2803707200,25600,25600,25650,25600,555
|
|
20230719,150700,2789473900,25600,25550,25600,25550,303
|
|
20230719,150600,2781718300,25550,25550,25600,25550,775
|
|
20230719,150500,2761891200,25550,25500,25600,25500,593
|
|
20230719,150400,2746722000,25500,25500,25600,25500,703
|
|
20230719,150300,2728752450,25500,25500,25550,25500,257
|
|
20230719,150200,2722197700,25500,25500,25550,25450,488
|
|
20230719,150100,2709747400,25550,25500,25550,25500,634
|
|
20230719,150000,2693571650,25450,25400,25450,25350,356
|
|
20230719,145900,2684515450,25450,25450,25450,25400,445
|
|
20230719,145800,2673192250,25400,25350,25400,25300,705
|
|
20230719,145700,2655296150,25350,25300,25350,25250,876
|
|
20230719,145600,2633110450,25300,25300,25300,25300,50
|
|
20230719,145500,2631845450,25300,25300,25300,25250,592
|
|
20230719,145400,2616869900,25300,25250,25300,25200,737
|
|
20230719,145300,2598260050,25250,25200,25250,25200,458
|
|
20230719,145200,2586695600,25200,25200,25250,25200,58
|
|
20230719,145100,2585232400,25200,25250,25250,25200,70
|
|
20230719,145000,2583467950,25200,25200,25200,25200,1
|
|
20230719,144900,2583442750,25200,25200,25200,25200,267
|
|
20230719,144800,2576714350,25150,25150,25150,25150,1
|
|
20230719,144700,2576689200,25200,25200,25200,25200,1
|
|
20230719,144600,2576664000,25150,25150,25150,25150,0
|
|
20230719,144500,2576664000,25150,25150,25150,25150,1
|
|
20230719,144400,2576638850,25150,25200,25200,25150,40
|
|
20230719,144300,2575632350,25200,25200,25200,25200,3
|
|
20230719,144200,2575556750,25150,25150,25150,25150,6
|
|
20230719,144100,2575405850,25150,25150,25150,25150,465
|
|
20230719,144000,2563711100,25100,25100,25100,25100,0
|
|
20230719,143900,2563711100,25100,25150,25150,25100,3
|
|
20230719,143800,2563635700,25100,25100,25100,25100,0
|
|
20230719,143700,2563635700,25100,25100,25100,25100,0
|
|
20230719,143600,2563635700,25100,25100,25100,25100,1
|
|
20230719,143500,2563610600,25150,25150,25150,25150,120
|
|
20230719,143400,2560592600,25100,25100,25100,25100,16
|
|
20230719,143300,2560191000,25100,25100,25100,25100,43
|
|
20230719,143200,2559111700,25150,25150,25150,25150,1
|
|
20230719,143100,2559086550,25150,25100,25150,25100,40
|
|
20230719,143000,2558081550,25100,25100,25100,25100,121
|
|
20230719,142900,2555044450,25100,25150,25150,25100,76
|
|
20230719,142800,2553136650,25150,25150,25150,25150,2
|
|
20230719,142700,2553086350,25100,25100,25100,25100,25
|
|
20230719,142600,2552458850,25150,25150,25150,25150,5
|
|
20230719,142500,2552333100,25050,25100,25100,25050,70
|
|
20230719,142400,2550577600,25050,25100,25100,25050,161
|
|
20230719,142300,2546536550,25100,25100,25100,25100,10
|
|
20230719,142200,2546285550,25100,25100,25100,25100,1233
|
|
20230719,142100,2515337250,25150,25150,25150,25150,293
|
|
20230719,142000,2507968300,25100,25100,25100,25100,0
|
|
20230719,141900,2507968300,25100,25100,25100,25100,90
|
|
20230719,141800,2505709300,25150,25150,25150,25150,12
|
|
20230719,141700,2505407500,25100,25150,25150,25100,27
|
|
20230719,141600,2504729750,25150,25150,25150,25100,39
|
|
20230719,141500,2503748950,25150,25100,25150,25100,51
|
|
20230719,141400,2502468800,25100,25100,25100,25100,65
|
|
20230719,141300,2500837300,25100,25200,25200,25100,53
|
|
20230719,141200,2499506800,25200,25200,25200,25200,2
|
|
20230719,141100,2499456400,25150,25150,25150,25150,133
|
|
20230719,141000,2496111450,25150,25150,25150,25150,1
|
|
20230719,140900,2496086300,25150,25200,25200,25150,6
|
|
20230719,140800,2495935250,25150,25150,25150,25150,0
|
|
20230719,140700,2495935250,25150,25200,25200,25150,24
|
|
20230719,140600,2495331050,25200,25200,25200,25200,0
|
|
20230719,140500,2495331050,25200,25200,25200,25200,0
|
|
20230719,140400,2495331050,25200,25150,25200,25150,3
|
|
20230719,140300,2495255500,25200,25200,25200,25200,51
|
|
20230719,140200,2493970300,25150,25150,25150,25150,0
|
|
20230719,140100,2493970300,25150,25150,25150,25150,1
|
|
20230719,140000,2493945150,25200,25200,25200,25200,1
|
|
20230719,135900,2493919950,25150,25150,25150,25100,184
|
|
20230719,135800,2489292600,25100,25150,25150,25100,9
|
|
20230719,135700,2489066650,25150,25150,25150,25150,11
|
|
20230719,135600,2488790000,25150,25150,25150,25150,3
|
|
20230719,135500,2488714550,25100,25100,25100,25100,1
|
|
20230719,135400,2488689450,25150,25150,25150,25150,18
|
|
20230719,135300,2488236750,25150,25100,25150,25100,1027
|
|
20230719,135200,2462458850,25050,25100,25100,25050,27
|
|
20230719,135100,2461781200,25100,25100,25100,25100,12
|
|
20230719,135000,2461480000,25100,25100,25100,25050,29
|
|
20230719,134900,2460752850,25050,25100,25100,25050,38
|
|
20230719,134800,2459799600,25050,25050,25050,25050,62
|
|
20230719,134700,2458246500,25100,25050,25100,25050,64
|
|
20230719,134600,2456640150,25050,25050,25050,25050,201
|
|
20230719,134500,2451605100,25100,25100,25100,25100,5
|
|
20230719,134400,2451479600,25100,25100,25100,25050,132
|
|
20230719,134300,2448166450,25100,25100,25100,25100,99
|
|
20230719,134200,2445681550,25100,25050,25100,25050,61
|
|
20230719,134100,2444153450,25050,25050,25050,25050,1
|
|
20230719,134000,2444128400,25050,25050,25050,25050,118
|
|
20230719,133900,2441172500,25050,25050,25050,25050,1
|
|
20230719,133800,2441147450,25100,25050,25100,25050,413
|
|
20230719,133700,2430781200,25100,25100,25100,25100,4
|
|
20230719,133600,2430680800,25100,25150,25150,25100,627
|
|
20230719,133500,2414942800,25100,25100,25100,25100,29
|
|
20230719,133400,2414214900,25150,25150,25150,25150,0
|
|
20230719,133300,2414214900,25150,25100,25150,25100,308
|
|
20230719,133200,2406479100,25100,25100,25100,25100,929
|
|
20230719,133100,2383161200,25100,25100,25100,25100,152
|
|
20230719,133000,2379346000,25100,25100,25100,25100,200
|
|
20230719,132900,2374326000,25050,25100,25100,25050,221
|
|
20230719,132800,2368788950,25100,25050,25100,25050,160
|
|
20230719,132700,2364775950,25050,25050,25050,25050,1
|
|
20230719,132600,2364750900,25050,25100,25100,25050,2
|
|
20230719,132500,2364700750,25050,25050,25050,25050,9
|
|
20230719,132400,2364475300,25100,25100,25100,25100,304
|
|
20230719,132300,2356844900,25050,25100,25100,25050,376
|
|
20230719,132200,2347407350,25100,25100,25100,25100,3
|
|
20230719,132100,2347332050,25100,25100,25100,25050,52
|
|
20230719,132000,2346028350,25100,25050,25100,25050,6
|
|
20230719,131900,2345877800,25050,25050,25050,25050,0
|
|
20230719,131800,2345877800,25050,25050,25050,25050,419
|
|
20230719,131700,2335381850,25050,25100,25100,25050,103
|
|
20230719,131600,2332799550,25100,25100,25100,25100,0
|
|
20230719,131500,2332799550,25100,25100,25100,25100,449
|
|
20230719,131400,2321529650,25050,25050,25100,25050,38
|
|
20230719,131300,2320577550,25100,25100,25100,25100,24
|
|
20230719,131200,2319975150,25050,25050,25050,25050,346
|
|
20230719,131100,2311307850,25100,25100,25100,25100,1005
|
|
20230719,131000,2286082350,25100,25100,25100,25100,20
|
|
20230719,130900,2285580350,25100,25050,25100,25050,21
|
|
20230719,130800,2285053300,25100,25100,25100,25100,10
|
|
20230719,130700,2284802300,25100,25100,25100,25100,301
|
|
20230719,130600,2277247200,25050,25050,25050,25050,81
|
|
20230719,130500,2275218150,25050,25100,25100,25050,2614
|
|
20230719,130400,2209616750,25100,25100,25100,25100,20
|
|
20230719,130300,2209114750,25100,25100,25100,25100,183
|
|
20230719,130200,2204521450,25100,25150,25150,25100,21
|
|
20230719,130100,2203994300,25150,25100,25150,25100,19
|
|
20230719,130000,2203517150,25100,25100,25100,25100,1
|
|
20230719,125900,2203492050,25150,25150,25150,25150,12
|
|
20230719,125800,2203190250,25150,25150,25150,25150,1
|
|
20230719,125700,2203165100,25150,25150,25150,25100,35
|
|
20230719,125600,2202284900,25150,25100,25150,25100,900
|
|
20230719,125500,2179674950,25100,25150,25150,25100,81
|
|
20230719,125400,2177640350,25100,25100,25150,25100,218
|
|
20230719,125300,2172158700,25150,25150,25150,25150,215
|
|
20230719,125200,2166751450,25100,25100,25100,25100,0
|
|
20230719,125100,2166751450,25100,25100,25100,25100,6
|
|
20230719,125000,2166600850,25100,25150,25150,25100,21
|
|
20230719,124900,2166073700,25150,25150,25150,25150,2
|
|
20230719,124800,2166023400,25100,25100,25100,25100,1
|
|
20230719,124700,2165998300,25150,25150,25150,25150,0
|
|
20230719,124600,2165998300,25150,25150,25150,25150,507
|
|
20230719,124500,2153247250,25150,25100,25150,25100,12
|
|
20230719,124400,2152945500,25100,25100,25100,25100,0
|
|
20230719,124300,2152945500,25100,25100,25100,25100,5
|
|
20230719,124200,2152820000,25100,25100,25100,25100,3
|
|
20230719,124100,2152744700,25100,25150,25150,25100,134
|
|
20230719,124000,2149380100,25100,25150,25150,25100,61
|
|
20230719,123900,2147848450,25100,25150,25150,25100,31
|
|
20230719,123800,2147068850,25200,25200,25200,25150,7
|
|
20230719,123700,2146892500,25200,25100,25200,25100,3
|
|
20230719,123600,2146817000,25100,25200,25200,25100,7
|
|
20230719,123500,2146640700,25200,25200,25200,25200,13
|
|
20230719,123400,2146313100,25100,25100,25100,25100,1
|
|
20230719,123300,2146288000,25100,25100,25100,25100,1540
|
|
20230719,123200,2107634000,25150,25150,25150,25150,10
|
|
20230719,123100,2107382500,25150,25150,25150,25150,487
|
|
20230719,123000,2095134450,25200,25200,25200,25200,35
|
|
20230719,122900,2094252450,25200,25150,25200,25150,90
|
|
20230719,122800,2091986950,25150,25200,25200,25150,3
|
|
20230719,122700,2091911400,25200,25200,25200,25200,0
|
|
20230719,122600,2091911400,25200,25200,25200,25200,20
|
|
20230719,122500,2091407400,25150,25150,25150,25150,126
|
|
20230719,122400,2088238500,25200,25200,25200,25200,40
|
|
20230719,122300,2087230500,25200,25200,25200,25200,199
|
|
20230719,122200,2082215700,25150,25150,25150,25150,1
|
|
20230719,122100,2082190550,25150,25150,25150,25150,85
|
|
20230719,122000,2080052800,25150,25150,25150,25150,0
|
|
20230719,121900,2080052800,25150,25200,25200,25150,6
|
|
20230719,121800,2079901650,25200,25200,25200,25200,100
|
|
20230719,121700,2077381650,25200,25200,25200,25200,11
|
|
20230719,121600,2077104450,25200,25200,25200,25200,10
|
|
20230719,121500,2076852450,25200,25200,25200,25200,261
|
|
20230719,121400,2070275250,25300,25300,25300,25300,0
|
|
20230719,121300,2070275250,25300,25300,25300,25200,86
|
|
20230719,121200,2068107850,25200,25200,25200,25200,719
|
|
20230719,121100,2049989050,25200,25200,25200,25200,16
|
|
20230719,121000,2049585850,25150,25200,25200,25150,15
|
|
20230719,120900,2049207900,25200,25200,25200,25200,13
|
|
20230719,120800,2048880300,25150,25150,25150,25150,0
|
|
20230719,120700,2048880300,25150,25200,25200,25150,99
|
|
20230719,120600,2046385550,25250,25200,25250,25200,510
|
|
20230719,120500,2033508500,25200,25150,25200,25150,160
|
|
20230719,120400,2029479500,25100,25150,25150,25100,208
|
|
20230719,120300,2024248350,25050,25150,25150,25050,569
|
|
20230719,120200,2009967400,25150,25150,25150,25150,5
|
|
20230719,120100,2009841650,25100,25100,25100,25100,1
|
|
20230719,120000,2009816550,25100,25100,25100,25100,5
|
|
20230719,115900,2009691050,25100,25150,25150,25100,159
|
|
20230719,115800,2005695150,25150,25150,25150,25150,0
|
|
20230719,115700,2005695150,25150,25100,25150,25100,110
|
|
20230719,115600,2002929100,25100,25100,25100,25100,6
|
|
20230719,115500,2002778500,25150,25150,25150,25150,0
|
|
20230719,115400,2002778500,25150,25150,25150,25150,96
|
|
20230719,115300,2000364100,25150,25050,25150,25050,2
|
|
20230719,115200,2000313900,25050,25100,25100,25050,233
|
|
20230719,115100,1994476700,25150,25150,25150,25150,0
|
|
20230719,115000,1994476700,25150,25100,25150,25100,11
|
|
20230719,114900,1994200550,25050,25050,25050,25050,0
|
|
20230719,114800,1994200550,25050,25050,25050,25050,1
|
|
20230719,114700,1994175500,25050,25150,25150,25050,6
|
|
20230719,114600,1994024700,25150,25150,25150,25150,10
|
|
20230719,114500,1993773200,25050,25100,25100,25050,66
|
|
20230719,114400,1992119850,25050,25150,25150,25050,2
|
|
20230719,114300,1992069650,25150,25100,25150,25100,154
|
|
20230719,114200,1988197700,25050,25100,25100,25050,120
|
|
20230719,114100,1985191450,25050,25150,25150,25050,331
|
|
20230719,114000,1976870900,25150,25050,25150,25050,93
|
|
20230719,113900,1974541050,25050,25050,25050,25050,30
|
|
20230719,113800,1973789550,25050,25050,25050,25050,11
|
|
20230719,113700,1973514000,25100,25100,25100,25100,0
|
|
20230719,113600,1973514000,25100,25150,25150,25050,242
|
|
20230719,113500,1967436800,25150,25150,25150,25000,7
|
|
20230719,113400,1967260900,25000,25000,25000,25000,30
|
|
20230719,113300,1966510900,25000,25100,25100,25000,1084
|
|
20230719,113200,1939365750,25050,25100,25100,25050,674
|
|
20230719,113100,1922448550,25100,25150,25150,25100,750
|
|
20230719,113000,1903592250,25150,25150,25150,25150,21
|
|
20230719,112900,1903064100,25100,25100,25100,25100,19
|
|
20230719,112800,1902587200,25100,25150,25150,25100,85
|
|
20230719,112700,1900453650,25150,25100,25150,25100,80
|
|
20230719,112600,1898442650,25100,25150,25150,25100,18
|
|
20230719,112500,1897990000,25150,25150,25150,25150,24
|
|
20230719,112400,1897386400,25150,25150,25150,25150,1
|
|
20230719,112300,1897361250,25150,25150,25150,25150,138
|
|
20230719,112200,1893890550,25150,25100,25150,25100,32
|
|
20230719,112100,1893087300,25150,25100,25150,25100,4
|
|
20230719,112000,1892986750,25100,25200,25200,25100,13
|
|
20230719,111900,1892660350,25200,25050,25200,25000,5528
|
|
20230719,111800,1754295650,25050,25050,25100,25050,1406
|
|
20230719,111700,1719075300,25050,25150,25150,25050,1235
|
|
20230719,111600,1688083600,25150,25150,25150,25150,16
|
|
20230719,111500,1687681200,25150,25150,25150,25150,675
|
|
20230719,111400,1670704950,25150,25150,25150,25150,200
|
|
20230719,111300,1665674950,25150,25200,25200,25150,102
|
|
20230719,111200,1663109550,25150,25200,25200,25150,2
|
|
20230719,111100,1663059200,25150,25100,25150,25100,354
|
|
20230719,111000,1654171400,25150,25150,25200,25150,284
|
|
20230719,110900,1647026600,25150,25150,25150,25150,11
|
|
20230719,110800,1646749950,25150,25200,25200,25150,157
|
|
20230719,110700,1642794050,25200,25200,25200,25200,240
|
|
20230719,110600,1636746050,25150,25200,25200,25150,634
|
|
20230719,110500,1620798000,25150,25150,25250,25150,96
|
|
20230719,110400,1618379700,25150,25200,25200,25150,322
|
|
20230719,110300,1610272050,25200,25150,25200,25150,273
|
|
20230719,110200,1603393300,25100,25150,25150,25100,406
|
|
20230719,110100,1593184450,25100,25100,25150,25100,452
|
|
20230719,110000,1581833000,25150,25100,25150,25100,1182
|
|
20230719,105900,1552141000,25050,25050,25100,25050,746
|
|
20230719,105800,1533441900,25050,25150,25150,25050,939
|
|
20230719,105700,1509872900,25150,25150,25150,25100,550
|
|
20230719,105600,1496045650,25100,25150,25250,25100,1526
|
|
20230719,105500,1457706800,25150,25250,25250,25150,364
|
|
20230719,105400,1448551200,25200,25200,25200,25200,1224
|
|
20230719,105300,1417706400,25200,25300,25350,25200,1089
|
|
20230719,105200,1390199950,25350,25350,25350,25350,147
|
|
20230719,105100,1386473500,25250,25300,25300,25250,821
|
|
20230719,105000,1365702250,25300,25250,25300,25250,400
|
|
20230719,104900,1355594750,25250,25300,25300,25250,510
|
|
20230719,104800,1342709250,25300,25350,25350,25300,956
|
|
20230719,104700,1318521650,25350,25350,25350,25350,1431
|
|
20230719,104600,1282245800,25400,25400,25400,25400,64
|
|
20230719,104500,1280620200,25400,25350,25400,25350,135
|
|
20230719,104400,1277197650,25400,25400,25450,25350,84
|
|
20230719,104300,1275065600,25400,25400,25400,25400,114
|
|
20230719,104200,1272170000,25350,25350,25350,25350,0
|
|
20230719,104100,1272170000,25350,25400,25450,25350,3266
|
|
20230719,104000,1189248000,25400,25500,25500,25400,1343
|
|
20230719,103900,1155076750,25500,25500,25500,25450,800
|
|
20230719,103800,1134676800,25500,25500,25500,25500,18
|
|
20230719,103700,1134217800,25450,25450,25450,25450,200
|
|
20230719,103600,1129127800,25450,25450,25500,25450,333
|
|
20230719,103500,1120652900,25450,25500,25500,25450,477
|
|
20230719,103400,1108513150,25500,25500,25500,25500,5
|
|
20230719,103300,1108385650,25500,25500,25500,25500,3
|
|
20230719,103200,1108309150,25500,25500,25500,25500,1
|
|
20230719,103100,1108283650,25500,25500,25500,25450,4
|
|
20230719,103000,1108181700,25450,25450,25450,25450,44
|
|
20230719,102900,1107061900,25450,25450,25450,25450,297
|
|
20230719,102800,1099503250,25450,25450,25450,25450,80
|
|
20230719,102700,1097467250,25450,25450,25450,25400,86
|
|
20230719,102600,1095278650,25450,25450,25450,25450,148
|
|
20230719,102500,1091512050,25450,25450,25450,25400,1443
|
|
20230719,102400,1054820600,25500,25450,25500,25450,146
|
|
20230719,102300,1051104850,25450,25450,25500,25450,75
|
|
20230719,102200,1049195600,25500,25500,25500,25500,53
|
|
20230719,102100,1047844100,25450,25450,25450,25450,86
|
|
20230719,102000,1045655400,25400,25550,25550,25400,4273
|
|
20230719,101900,936781500,25550,25550,25550,25550,14
|
|
20230719,101800,936423800,25500,25500,25500,25500,0
|
|
20230719,101700,936423800,25500,25600,25600,25500,1516
|
|
20230719,101600,897690700,25550,25600,25600,25550,493
|
|
20230719,101500,885076850,25650,25650,25650,25650,10
|
|
20230719,101400,884820350,25650,25650,25650,25650,53
|
|
20230719,101300,883460900,25600,25600,25600,25600,0
|
|
20230719,101200,883460900,25600,25600,25600,25600,150
|
|
20230719,101100,879620900,25600,25600,25600,25600,82
|
|
20230719,101000,877521700,25600,25600,25600,25600,200
|
|
20230719,100900,872401700,25600,25600,25600,25600,0
|
|
20230719,100800,872401700,25600,25600,25600,25600,243
|
|
20230719,100700,866180900,25650,25600,25650,25600,103
|
|
20230719,100600,863539000,25650,25650,25650,25650,4
|
|
20230719,100500,863436400,25600,25650,25650,25600,664
|
|
20230719,100400,846437550,25650,25650,25650,25650,322
|
|
20230719,100300,838178250,25600,25550,25600,25550,118
|
|
20230719,100200,835157500,25550,25600,25600,25550,128
|
|
20230719,100100,831886600,25600,25600,25600,25550,220
|
|
20230719,100000,826260500,25600,25600,25600,25600,455
|
|
20230719,095900,814612500,25600,25600,25600,25600,967
|
|
20230719,095800,789857300,25600,25650,25650,25550,1000
|
|
20230719,095700,764273850,25650,25700,25700,25650,211
|
|
20230719,095600,758853500,25750,25700,25750,25700,6
|
|
20230719,095500,758699250,25650,25650,25650,25650,1201
|
|
20230719,095400,727893600,25600,25600,25600,25600,130
|
|
20230719,095300,724565600,25550,25550,25600,25550,112
|
|
20230719,095200,721699700,25550,25500,25550,25500,1899
|
|
20230719,095100,673257950,25500,25500,25550,25500,1291
|
|
20230719,095000,640335950,25600,25600,25600,25550,1211
|
|
20230719,094900,609392100,25650,25600,25650,25600,810
|
|
20230719,094800,588653700,25600,25600,25650,25600,422
|
|
20230719,094700,577849900,25650,25650,25650,25650,475
|
|
20230719,094600,565666150,25650,25700,25700,25650,648
|
|
20230719,094500,549018550,25700,25800,25800,25700,1350
|
|
20230719,094400,514269950,25800,25800,25850,25750,729
|
|
20230719,094300,495465550,25850,25850,25850,25850,70
|
|
20230719,094200,493656050,25850,25800,25850,25800,76
|
|
20230719,094100,491695200,25800,25800,25800,25800,501
|
|
20230719,094000,478769400,25800,25900,25900,25800,1003
|
|
20230719,093900,452833200,25900,25900,25900,25900,436
|
|
20230719,093800,441540800,25900,25900,25900,25900,121
|
|
20230719,093700,438406900,25900,25950,25950,25900,429
|
|
20230719,093600,427275800,26000,25950,26000,25950,53
|
|
20230719,093500,425900300,26000,26050,26050,26000,66
|
|
20230719,093400,424183550,25950,26050,26050,25950,503
|
|
20230719,093300,411114800,26050,26050,26050,26050,0
|
|
20230719,093200,411114800,26050,26050,26050,26050,0
|
|
20230719,093100,411114800,26050,26000,26050,26000,678
|
|
20230719,093000,393481800,25950,25950,25950,25950,52
|
|
20230719,092900,392132400,25950,25950,25950,25950,8
|
|
20230719,092800,391924800,25950,25950,25950,25950,38
|
|
20230719,092700,390938700,25950,25950,26000,25950,215
|
|
20230719,092600,385359200,25950,25950,25950,25950,94
|
|
20230719,092500,382919900,26000,26050,26050,25950,2213
|
|
20230719,092400,325376350,26050,26050,26050,26050,66
|
|
20230719,092300,323657050,26050,26050,26050,26050,227
|
|
20230719,092200,317743700,26050,26100,26100,26050,862
|
|
20230719,092100,295257350,26150,26150,26150,26150,339
|
|
20230719,092000,286392500,26200,26200,26200,26150,2334
|
|
20230719,091900,225322300,26250,26300,26300,26250,765
|
|
20230719,091800,205220550,26400,26350,26400,26350,165
|
|
20230719,091700,200872050,26350,26350,26350,26350,50
|
|
20230719,091600,199554550,26300,26300,26300,26250,64
|
|
20230719,091500,197872400,26300,26250,26300,26250,456
|
|
20230719,091400,185882000,26200,26250,26250,26200,300
|
|
20230719,091300,178021900,26200,26200,26250,26200,243
|
|
20230719,091200,171651150,26200,26300,26300,26200,351
|
|
20230719,091100,162439150,26300,26300,26300,26300,237
|
|
20230719,091000,156206050,26300,26350,26350,26300,408
|
|
20230719,090900,145460350,26400,26450,26450,26400,25
|
|
20230719,090800,144799850,26450,26400,26450,26400,29
|
|
20230719,090700,144032950,26450,26300,26450,26250,1165
|
|
20230719,090600,113350250,26300,26300,26300,26300,421
|
|
20230719,090500,102277950,26300,26250,26400,26250,131
|
|
20230719,090400,98826250,26250,26150,26250,26150,322
|
|
20230719,090300,90380200,26250,26350,26350,26100,841
|
|
20230719,090200,68301350,26400,26500,26500,26400,601
|
|
20230719,090100,52417700,26450,26450,26450,26450,100
|
|
20230719,090000,49772700,26500,26600,26600,26400,1702
|