654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195100,11895289450,34900,34900,34900,34900,5747
|
|
20230703,195000,11895289450,34900,34900,34900,34900,0
|
|
20230703,194900,11895289450,34900,34900,34900,34900,0
|
|
20230703,194800,11895289450,34900,34900,34900,34900,0
|
|
20230703,194700,11895289450,34900,34900,34900,34900,0
|
|
20230703,194600,11895289450,34900,34900,34900,34900,0
|
|
20230703,194500,11895289450,34900,34900,34900,34900,0
|
|
20230703,194400,11895289450,34900,34900,34900,34900,0
|
|
20230703,194300,11895289450,34900,34900,34900,34900,0
|
|
20230703,194200,11895289450,34900,34900,34900,34900,0
|
|
20230703,194100,11895289450,34900,34900,34900,34900,0
|
|
20230703,194000,11895289450,34900,34900,34900,34900,0
|
|
20230703,193900,11895289450,34900,34900,34900,34900,0
|
|
20230703,193800,11895289450,34900,34900,34900,34900,0
|
|
20230703,193700,11895289450,34900,34900,34900,34900,0
|
|
20230703,193600,11895289450,34900,34900,34900,34900,0
|
|
20230703,193500,11895289450,34900,34900,34900,34900,0
|
|
20230703,193400,11895289450,34900,34900,34900,34900,0
|
|
20230703,193300,11895289450,34900,34900,34900,34900,0
|
|
20230703,193200,11895289450,34900,34900,34900,34900,0
|
|
20230703,193100,11895289450,34900,34900,34900,34900,0
|
|
20230703,193000,11895289450,34900,34900,34900,34900,0
|
|
20230703,192900,11895289450,34900,34900,34900,34900,0
|
|
20230703,192800,11895289450,34900,34900,34900,34900,0
|
|
20230703,192700,11895289450,34900,34900,34900,34900,0
|
|
20230703,192600,11895289450,34900,34900,34900,34900,0
|
|
20230703,192500,11895289450,34900,34900,34900,34900,0
|
|
20230703,192400,11895289450,34900,34900,34900,34900,0
|
|
20230703,192300,11895289450,34900,34900,34900,34900,0
|
|
20230703,192200,11895289450,34900,34900,34900,34900,0
|
|
20230703,192100,11895289450,34900,34900,34900,34900,5747
|
|
20230703,192000,11895289450,34900,34900,34900,34900,0
|
|
20230703,191900,11895289450,34900,34900,34900,34900,0
|
|
20230703,191800,11895289450,34900,34900,34900,34900,0
|
|
20230703,191700,11895289450,34900,34900,34900,34900,0
|
|
20230703,191600,11895289450,34900,34900,34900,34900,0
|
|
20230703,191500,11895289450,34900,34900,34900,34900,0
|
|
20230703,191400,11895289450,34900,34900,34900,34900,0
|
|
20230703,191300,11895289450,34900,34900,34900,34900,0
|
|
20230703,191200,11895289450,34900,34900,34900,34900,0
|
|
20230703,191100,11895289450,34900,34900,34900,34900,0
|
|
20230703,191000,11895289450,34900,34900,34900,34900,0
|
|
20230703,190900,11895289450,34900,34900,34900,34900,0
|
|
20230703,190800,11895289450,34900,34900,34900,34900,0
|
|
20230703,190700,11895289450,34900,34900,34900,34900,0
|
|
20230703,190600,11895289450,34900,34900,34900,34900,0
|
|
20230703,190500,11895289450,34900,34900,34900,34900,0
|
|
20230703,190400,11895289450,34900,34900,34900,34900,0
|
|
20230703,190300,11895289450,34900,34900,34900,34900,0
|
|
20230703,190200,11895289450,34900,34900,34900,34900,0
|
|
20230703,190100,11895289450,34900,34900,34900,34900,0
|
|
20230703,190000,11895289450,34900,34900,34900,34900,0
|
|
20230703,185900,11895289450,34900,34900,34900,34900,0
|
|
20230703,185800,11895289450,34900,34900,34900,34900,0
|
|
20230703,185700,11895289450,34900,34900,34900,34900,0
|
|
20230703,185600,11895289450,34900,34900,34900,34900,0
|
|
20230703,185500,11895289450,34900,34900,34900,34900,0
|
|
20230703,185400,11895289450,34900,34900,34900,34900,0
|
|
20230703,185300,11895289450,34900,34900,34900,34900,0
|
|
20230703,185200,11895289450,34900,34900,34900,34900,0
|
|
20230703,185100,11895289450,34900,34900,34900,34900,5747
|
|
20230703,185000,11895289450,34900,34900,34900,34900,0
|
|
20230703,184900,11895289450,34900,34900,34900,34900,0
|
|
20230703,184800,11895289450,34900,34900,34900,34900,0
|
|
20230703,184700,11895289450,34900,34900,34900,34900,0
|
|
20230703,184600,11895289450,34900,34900,34900,34900,0
|
|
20230703,184500,11895289450,34900,34900,34900,34900,0
|
|
20230703,184400,11895289450,34900,34900,34900,34900,0
|
|
20230703,184300,11895289450,34900,34900,34900,34900,0
|
|
20230703,184200,11895289450,34900,34900,34900,34900,0
|
|
20230703,184100,11895289450,34900,34900,34900,34900,0
|
|
20230703,184000,11895289450,34900,34900,34900,34900,0
|
|
20230703,183900,11895289450,34900,34900,34900,34900,0
|
|
20230703,183800,11895289450,34900,34900,34900,34900,0
|
|
20230703,183700,11895289450,34900,34900,34900,34900,0
|
|
20230703,183600,11895289450,34900,34900,34900,34900,0
|
|
20230703,183500,11895289450,34900,34900,34900,34900,0
|
|
20230703,183400,11895289450,34900,34900,34900,34900,0
|
|
20230703,183300,11895289450,34900,34900,34900,34900,0
|
|
20230703,183200,11895289450,34900,34900,34900,34900,0
|
|
20230703,183100,11895289450,34900,34900,34900,34900,0
|
|
20230703,183000,11895289450,34900,34900,34900,34900,0
|
|
20230703,182900,11895289450,34900,34900,34900,34900,0
|
|
20230703,182800,11895289450,34900,34900,34900,34900,0
|
|
20230703,182700,11895289450,34900,34900,34900,34900,0
|
|
20230703,182600,11895289450,34900,34900,34900,34900,0
|
|
20230703,182500,11895289450,34900,34900,34900,34900,0
|
|
20230703,182400,11895289450,34900,34900,34900,34900,0
|
|
20230703,182300,11895289450,34900,34900,34900,34900,0
|
|
20230703,182200,11895289450,34900,34900,34900,34900,0
|
|
20230703,182100,11895289450,34900,34900,34900,34900,5747
|
|
20230703,182000,11895289450,34900,34900,34900,34900,0
|
|
20230703,181900,11895289450,34900,34900,34900,34900,0
|
|
20230703,181800,11895289450,34900,34900,34900,34900,0
|
|
20230703,181700,11895289450,34900,34900,34900,34900,0
|
|
20230703,181600,11895289450,34900,34900,34900,34900,0
|
|
20230703,181500,11895289450,34900,34900,34900,34900,0
|
|
20230703,181400,11895289450,34900,34900,34900,34900,0
|
|
20230703,181300,11895289450,34900,34900,34900,34900,0
|
|
20230703,181200,11895289450,34900,34900,34900,34900,0
|
|
20230703,181100,11895289450,34900,34900,34900,34900,0
|
|
20230703,181000,11895289450,34900,34900,34900,34900,0
|
|
20230703,180900,11895289450,34900,34900,34900,34900,0
|
|
20230703,180800,11895289450,34900,34900,34900,34900,0
|
|
20230703,180700,11895289450,34900,34900,34900,34900,0
|
|
20230703,180600,11895289450,34900,34900,34900,34900,0
|
|
20230703,180500,11895289450,34900,34900,34900,34900,0
|
|
20230703,180400,11895289450,34900,34900,34900,34900,0
|
|
20230703,180300,11895289450,34900,34900,34900,34900,0
|
|
20230703,180200,11895289450,34900,34900,34900,34900,0
|
|
20230703,180100,11895289450,34900,34900,34900,34900,0
|
|
20230703,180000,11895289450,34900,34900,34900,34900,0
|
|
20230703,175900,11895289450,34900,34900,34900,34900,0
|
|
20230703,175800,11895289450,34900,34900,34900,34900,0
|
|
20230703,175700,11895289450,34900,34900,34900,34900,0
|
|
20230703,175600,11895289450,34900,34900,34900,34900,0
|
|
20230703,175500,11895289450,34900,34900,34900,34900,0
|
|
20230703,175400,11895289450,34900,34900,34900,34900,0
|
|
20230703,175300,11895289450,34900,34900,34900,34900,0
|
|
20230703,175200,11895289450,34900,34900,34900,34900,0
|
|
20230703,175100,11895289450,34900,34900,34900,34900,5747
|
|
20230703,175000,11895289450,34900,34900,34900,34900,0
|
|
20230703,174900,11895289450,34900,34900,34900,34900,0
|
|
20230703,174800,11895289450,34900,34900,34900,34900,0
|
|
20230703,174700,11895289450,34900,34900,34900,34900,0
|
|
20230703,174600,11895289450,34900,34900,34900,34900,0
|
|
20230703,174500,11895289450,34900,34900,34900,34900,0
|
|
20230703,174400,11895289450,34900,34900,34900,34900,0
|
|
20230703,174300,11895289450,34900,34900,34900,34900,0
|
|
20230703,174200,11895289450,34900,34900,34900,34900,0
|
|
20230703,174100,11895289450,34900,34900,34900,34900,0
|
|
20230703,174000,11895289450,34900,34900,34900,34900,0
|
|
20230703,173900,11895289450,34900,34900,34900,34900,0
|
|
20230703,173800,11895289450,34900,34900,34900,34900,0
|
|
20230703,173700,11895289450,34900,34900,34900,34900,0
|
|
20230703,173600,11895289450,34900,34900,34900,34900,0
|
|
20230703,173500,11895289450,34900,34900,34900,34900,0
|
|
20230703,173400,11895289450,34900,34900,34900,34900,0
|
|
20230703,173300,11895289450,34900,34900,34900,34900,0
|
|
20230703,173200,11895289450,34900,34900,34900,34900,0
|
|
20230703,173100,11895289450,34900,34900,34900,34900,0
|
|
20230703,173000,11895289450,34900,34900,34900,34900,0
|
|
20230703,172900,11895289450,34900,34900,34900,34900,0
|
|
20230703,172800,11895289450,34900,34900,34900,34900,0
|
|
20230703,172700,11895289450,34900,34900,34900,34900,0
|
|
20230703,172600,11895289450,34900,34900,34900,34900,0
|
|
20230703,172500,11895289450,34900,34900,34900,34900,0
|
|
20230703,172400,11895289450,34900,34900,34900,34900,0
|
|
20230703,172300,11895289450,34900,34900,34900,34900,0
|
|
20230703,172200,11895289450,34900,34900,34900,34900,0
|
|
20230703,172100,11895289450,34900,34900,34900,34900,5747
|
|
20230703,172000,11895289450,34900,34900,34900,34900,0
|
|
20230703,171900,11895289450,34900,34900,34900,34900,0
|
|
20230703,171800,11895289450,34900,34900,34900,34900,0
|
|
20230703,171700,11895289450,34900,34900,34900,34900,0
|
|
20230703,171600,11895289450,34900,34900,34900,34900,0
|
|
20230703,171500,11895289450,34900,34900,34900,34900,0
|
|
20230703,171400,11895289450,34900,34900,34900,34900,0
|
|
20230703,171300,11895289450,34900,34900,34900,34900,0
|
|
20230703,171200,11895289450,34900,34900,34900,34900,0
|
|
20230703,171100,11895289450,34900,34900,34900,34900,0
|
|
20230703,171000,11895289450,34900,34900,34900,34900,0
|
|
20230703,170900,11895289450,34900,34900,34900,34900,0
|
|
20230703,170800,11895289450,34900,34900,34900,34900,0
|
|
20230703,170700,11895289450,34900,34900,34900,34900,0
|
|
20230703,170600,11895289450,34900,34900,34900,34900,0
|
|
20230703,170500,11895289450,34900,34900,34900,34900,0
|
|
20230703,170400,11895289450,34900,34900,34900,34900,0
|
|
20230703,170300,11895289450,34900,34900,34900,34900,0
|
|
20230703,170200,11895289450,34900,34900,34900,34900,0
|
|
20230703,170100,11895289450,34900,34900,34900,34900,0
|
|
20230703,170000,11895289450,34900,34900,34900,34900,0
|
|
20230703,165900,11895289450,34900,34900,34900,34900,0
|
|
20230703,165800,11895289450,34900,34900,34900,34900,0
|
|
20230703,165700,11895289450,34900,34900,34900,34900,0
|
|
20230703,165600,11895289450,34900,34900,34900,34900,0
|
|
20230703,165500,11895289450,34900,34900,34900,34900,0
|
|
20230703,165400,11895289450,34900,34900,34900,34900,0
|
|
20230703,165300,11895289450,34900,34900,34900,34900,0
|
|
20230703,165200,11895289450,34900,34900,34900,34900,0
|
|
20230703,165100,11895289450,34900,34900,34900,34900,5747
|
|
20230703,165000,11895289450,34900,34900,34900,34900,0
|
|
20230703,164900,11895289450,34900,34900,34900,34900,0
|
|
20230703,164800,11895289450,34900,34900,34900,34900,0
|
|
20230703,164700,11895289450,34900,34900,34900,34900,0
|
|
20230703,164600,11895289450,34900,34900,34900,34900,0
|
|
20230703,164500,11895289450,34900,34900,34900,34900,0
|
|
20230703,164400,11895289450,34900,34900,34900,34900,0
|
|
20230703,164300,11895289450,34900,34900,34900,34900,0
|
|
20230703,164200,11895289450,34900,34900,34900,34900,0
|
|
20230703,164100,11895289450,34900,34900,34900,34900,0
|
|
20230703,164000,11895289450,34900,34900,34900,34900,0
|
|
20230703,163900,11895289450,34900,34900,34900,34900,0
|
|
20230703,163800,11895289450,34900,34900,34900,34900,0
|
|
20230703,163700,11895289450,34900,34900,34900,34900,0
|
|
20230703,163600,11895289450,34900,34900,34900,34900,0
|
|
20230703,163500,11895289450,34900,34900,34900,34900,0
|
|
20230703,163400,11895289450,34900,34900,34900,34900,0
|
|
20230703,163300,11895289450,34900,34900,34900,34900,0
|
|
20230703,163200,11895289450,34900,34900,34900,34900,0
|
|
20230703,163100,11895289450,34900,34900,34900,34900,0
|
|
20230703,163000,11895289450,34900,34900,34900,34900,0
|
|
20230703,162900,11895289450,34900,34900,34900,34900,0
|
|
20230703,162800,11895289450,34900,34900,34900,34900,0
|
|
20230703,162700,11895289450,34900,34900,34900,34900,0
|
|
20230703,162600,11895289450,34900,34900,34900,34900,0
|
|
20230703,162500,11895289450,34900,34900,34900,34900,0
|
|
20230703,162400,11895289450,34900,34900,34900,34900,0
|
|
20230703,162300,11895289450,34900,34900,34900,34900,0
|
|
20230703,162200,11895289450,34900,34900,34900,34900,0
|
|
20230703,162100,11895289450,34900,34900,34900,34900,5747
|
|
20230703,162000,11895289450,34900,34900,34900,34900,0
|
|
20230703,161900,11895289450,34900,34900,34900,34900,0
|
|
20230703,161800,11895289450,34900,34900,34900,34900,0
|
|
20230703,161700,11895289450,34900,34900,34900,34900,0
|
|
20230703,161600,11895289450,34900,34900,34900,34900,0
|
|
20230703,161500,11895289450,34900,34900,34900,34900,0
|
|
20230703,161400,11895289450,34900,34900,34900,34900,0
|
|
20230703,161300,11895289450,34900,34900,34900,34900,0
|
|
20230703,161200,11895289450,34900,34900,34900,34900,0
|
|
20230703,161100,11895289450,34900,34900,34900,34900,0
|
|
20230703,161000,11895289450,34900,34900,34900,34900,0
|
|
20230703,160900,11895289450,34900,34900,34900,34900,0
|
|
20230703,160800,11895289450,34900,34900,34900,34900,0
|
|
20230703,160700,11895289450,34900,34900,34900,34900,0
|
|
20230703,160600,11895289450,34900,34900,34900,34900,0
|
|
20230703,160500,11895289450,34900,34900,34900,34900,0
|
|
20230703,160400,11895289450,34900,34900,34900,34900,0
|
|
20230703,160300,11895289450,34900,34900,34900,34900,0
|
|
20230703,160200,11895289450,34900,34900,34900,34900,0
|
|
20230703,160100,11895289450,34900,34900,34900,34900,0
|
|
20230703,160000,11895289450,34900,34900,34900,34900,0
|
|
20230703,155900,11895289450,34900,34900,34900,34900,0
|
|
20230703,155800,11895289450,34900,34900,34900,34900,0
|
|
20230703,155700,11895289450,34900,34900,34900,34900,0
|
|
20230703,155600,11895289450,34900,34900,34900,34900,0
|
|
20230703,155500,11895289450,34900,34900,34900,34900,0
|
|
20230703,155400,11895289450,34900,34900,34900,34900,0
|
|
20230703,155300,11895289450,34900,34900,34900,34900,0
|
|
20230703,155200,11895289450,34900,34900,34900,34900,0
|
|
20230703,155100,11895289450,34900,34900,34900,34900,5747
|
|
20230703,155000,11895289450,34900,34900,34900,34900,0
|
|
20230703,154900,11895289450,34900,34900,34900,34900,0
|
|
20230703,154800,11895289450,34900,34900,34900,34900,0
|
|
20230703,154700,11895289450,34900,34900,34900,34900,0
|
|
20230703,154600,11895289450,34900,34900,34900,34900,0
|
|
20230703,154500,11895289450,34900,34900,34900,34900,0
|
|
20230703,154400,11895289450,34900,34900,34900,34900,0
|
|
20230703,154300,11895289450,34900,34900,34900,34900,0
|
|
20230703,154200,11895289450,34900,34900,34900,34900,0
|
|
20230703,154100,11895289450,34900,34900,34900,34900,0
|
|
20230703,154000,11895289450,34900,34900,34900,34900,0
|
|
20230703,153900,11895289450,34900,34900,34900,34900,0
|
|
20230703,153800,11895289450,34900,34900,34900,34900,0
|
|
20230703,153700,11895289450,34900,34900,34900,34900,0
|
|
20230703,153600,11895289450,34900,34900,34900,34900,0
|
|
20230703,153500,11895289450,34900,34900,34900,34900,0
|
|
20230703,153400,11895289450,34900,34900,34900,34900,0
|
|
20230703,153300,11895289450,34900,34900,34900,34900,0
|
|
20230703,153200,11895289450,34900,34900,34900,34900,0
|
|
20230703,153100,11895289450,34900,34900,34900,34900,0
|
|
20230703,153000,11895289450,34900,34900,34900,34900,5747
|
|
20230703,152900,11694719150,34900,34900,34900,34900,0
|
|
20230703,152800,11694719150,34900,34900,34900,34900,0
|
|
20230703,152700,11694719150,34900,34900,34900,34900,0
|
|
20230703,152600,11694719150,34900,34900,34900,34900,0
|
|
20230703,152500,11694719150,34900,34900,34900,34900,0
|
|
20230703,152400,11694719150,34900,34900,34900,34900,0
|
|
20230703,152300,11694719150,34900,34900,34900,34900,0
|
|
20230703,152200,11694719150,34900,34900,34900,34900,0
|
|
20230703,152100,11694719150,34900,34900,34900,34900,0
|
|
20230703,152000,11694719150,34900,34900,34900,34900,0
|
|
20230703,151900,11694719150,34900,34950,34950,34900,2162
|
|
20230703,151800,11619239850,34950,34900,34950,34900,2854
|
|
20230703,151700,11519545100,34900,34950,34950,34900,557
|
|
20230703,151600,11500085950,34950,35000,35000,34900,1565
|
|
20230703,151500,11445408650,35000,34950,35000,34900,961
|
|
20230703,151400,11411805500,34950,34900,35000,34850,1569
|
|
20230703,151300,11356990350,34900,34800,34900,34700,2261
|
|
20230703,151200,11278238150,34800,34750,34850,34700,5473
|
|
20230703,151100,11087772150,34750,34700,34750,34700,1712
|
|
20230703,151000,11028321850,34750,34550,34800,34550,3127
|
|
20230703,150900,10919797500,34550,34400,34550,34300,2102
|
|
20230703,150800,10847372450,34350,34400,34400,34350,1340
|
|
20230703,150700,10801307650,34350,34450,34450,34350,735
|
|
20230703,150600,10776028450,34450,34300,34450,34250,3112
|
|
20230703,150500,10669000650,34350,34300,34350,34250,784
|
|
20230703,150400,10642094700,34300,34100,34350,34000,5035
|
|
20230703,150300,10469971050,34050,34050,34100,34000,1238
|
|
20230703,150200,10427828750,34050,34000,34100,33950,1678
|
|
20230703,150100,10370720300,34050,34000,34050,33900,1497
|
|
20230703,150000,10319875150,34000,33900,34000,33850,1484
|
|
20230703,145900,10269552600,33900,33900,33950,33850,1263
|
|
20230703,145800,10226752500,33900,33950,33950,33900,2295
|
|
20230703,145700,10148915000,33950,34000,34000,33900,1081
|
|
20230703,145600,10112198550,34050,33950,34050,33950,605
|
|
20230703,145500,10091609900,33900,33950,34050,33900,1320
|
|
20230703,145400,10046793500,33950,33900,34000,33850,1002
|
|
20230703,145300,10012805500,33850,34000,34050,33850,3464
|
|
20230703,145200,9895188750,34050,34050,34150,34000,1690
|
|
20230703,145100,9837645750,34100,34100,34100,34050,1077
|
|
20230703,145000,9800940050,34050,34050,34100,34000,916
|
|
20230703,144900,9769738200,33950,34150,34150,33900,3605
|
|
20230703,144800,9647307000,34100,34150,34200,34050,2868
|
|
20230703,144700,9549436100,34150,34100,34200,34100,1714
|
|
20230703,144600,9490904200,34100,34100,34100,34050,1107
|
|
20230703,144500,9453156250,34100,34100,34100,34050,889
|
|
20230703,144400,9422844200,34050,34050,34100,34000,804
|
|
20230703,144300,9395474650,34050,34050,34100,34000,812
|
|
20230703,144200,9367805050,34050,34050,34050,34000,591
|
|
20230703,144100,9347687550,34000,33950,34100,33950,664
|
|
20230703,144000,9325071400,33900,34100,34150,33900,6758
|
|
20230703,143900,9095405750,34100,34050,34100,34050,692
|
|
20230703,143800,9071818800,34050,34050,34050,34000,535
|
|
20230703,143700,9053604250,34050,34250,34250,33950,2652
|
|
20230703,143600,8963357250,34250,33950,34300,33950,2580
|
|
20230703,143500,8875107000,34000,33950,34000,33950,1188
|
|
20230703,143400,8834772450,33950,33950,33950,33950,0
|
|
20230703,143300,8834772450,33950,33950,34050,33950,2066
|
|
20230703,143200,8764559300,33950,34150,34150,33950,2626
|
|
20230703,143100,8675154700,34150,34100,34200,34100,689
|
|
20230703,143000,8651639150,34100,34050,34100,34000,690
|
|
20230703,142900,8628154500,34000,34000,34050,33950,624
|
|
20230703,142800,8606941150,33950,34000,34000,33950,1169
|
|
20230703,142700,8567227800,34000,34200,34200,33950,2097
|
|
20230703,142600,8495899700,34200,34200,34200,34150,522
|
|
20230703,142500,8478052500,34200,34250,34250,34050,1164
|
|
20230703,142400,8438330300,34250,34200,34300,34150,812
|
|
20230703,142300,8410549300,34200,34150,34200,34100,545
|
|
20230703,142200,8391952250,34150,34100,34150,34100,533
|
|
20230703,142100,8373757200,34100,34000,34100,34000,1453
|
|
20230703,142000,8324320600,34000,34050,34050,34000,1442
|
|
20230703,141900,8275237800,34050,34050,34100,34000,516
|
|
20230703,141800,8257670750,34050,34050,34100,34050,394
|
|
20230703,141700,8244242650,34100,34100,34100,34050,558
|
|
20230703,141600,8225232800,34050,34050,34100,34000,419
|
|
20230703,141500,8210972350,34050,34050,34150,34000,570
|
|
20230703,141400,8191548450,34050,34100,34100,34050,915
|
|
20230703,141300,8160371700,34050,34050,34050,34050,792
|
|
20230703,141200,8133404100,34050,34000,34050,33950,1083
|
|
20230703,141100,8096603200,34000,33950,34000,33950,870
|
|
20230703,141000,8067064950,33950,34000,34100,33950,2909
|
|
20230703,140900,7968151350,34000,34150,34150,34000,2097
|
|
20230703,140800,7896739300,34100,34150,34150,34050,788
|
|
20230703,140700,7869858200,34150,34150,34250,34100,2056
|
|
20230703,140600,7799687300,34150,34150,34250,34150,1060
|
|
20230703,140500,7763463500,34200,34200,34200,34150,439
|
|
20230703,140400,7748454750,34200,34200,34300,34150,777
|
|
20230703,140300,7721877200,34300,34250,34300,34200,2545
|
|
20230703,140200,7634785250,34300,34300,34300,34250,287
|
|
20230703,140100,7624944750,34300,34250,34300,34200,467
|
|
20230703,140000,7608934300,34300,34250,34300,34250,446
|
|
20230703,135900,7593646350,34250,34250,34250,34200,699
|
|
20230703,135800,7569709650,34250,34300,34300,34250,633
|
|
20230703,135700,7548020100,34250,34300,34300,34250,564
|
|
20230703,135600,7528680150,34300,34250,34300,34200,1192
|
|
20230703,135500,7487867750,34250,34250,34250,34200,361
|
|
20230703,135400,7475505400,34200,34200,34250,34200,589
|
|
20230703,135300,7455346350,34250,34200,34250,34200,398
|
|
20230703,135200,7441717550,34200,34200,34250,34200,671
|
|
20230703,135100,7418743700,34250,34250,34250,34200,588
|
|
20230703,135000,7398609100,34250,34250,34300,34200,1337
|
|
20230703,134900,7352832250,34250,34250,34300,34200,742
|
|
20230703,134800,7327441000,34300,34300,34350,34200,711
|
|
20230703,134700,7303078300,34350,34350,34400,34300,558
|
|
20230703,134600,7283919050,34400,34200,34400,34200,1142
|
|
20230703,134500,7244759950,34200,34250,34300,34200,1355
|
|
20230703,134400,7198351050,34250,34300,34300,34250,772
|
|
20230703,134300,7171891800,34250,34300,34350,34250,585
|
|
20230703,134200,7151823750,34300,34350,34400,34250,1236
|
|
20230703,134100,7109455400,34400,34300,34400,34250,1241
|
|
20230703,134000,7066865950,34300,34350,34400,34250,891
|
|
20230703,133900,7036272650,34400,34600,34600,34300,9775
|
|
20230703,133800,6699507550,34600,34550,34600,34550,532
|
|
20230703,133700,6681105150,34600,34650,34650,34550,391
|
|
20230703,133600,6667582300,34650,34600,34650,34600,340
|
|
20230703,133500,6655803900,34650,34600,34650,34600,171
|
|
20230703,133400,6649880300,34600,34600,34650,34600,967
|
|
20230703,133300,6616405600,34600,34600,34650,34600,220
|
|
20230703,133200,6608789800,34650,34650,34650,34600,308
|
|
20230703,133100,6598119550,34650,34700,34700,34600,2608
|
|
20230703,133000,6507828200,34700,34700,34700,34650,422
|
|
20230703,132900,6493192150,34700,34650,34700,34650,387
|
|
20230703,132800,6479772100,34700,34750,34750,34650,519
|
|
20230703,132700,6461762600,34750,34750,34800,34700,366
|
|
20230703,132600,6449039200,34750,34800,34800,34700,445
|
|
20230703,132500,6433569400,34800,34850,34850,34750,405
|
|
20230703,132400,6419471250,34800,34850,34850,34800,207
|
|
20230703,132300,6412263100,34850,34800,34850,34800,457
|
|
20230703,132200,6396346850,34800,34850,34850,34800,699
|
|
20230703,132100,6372010500,34800,34850,34850,34800,376
|
|
20230703,132000,6358911100,34850,34750,34900,34700,805
|
|
20230703,131900,6330919200,34800,34750,34800,34700,658
|
|
20230703,131800,6308060400,34750,34750,34800,34750,627
|
|
20230703,131700,6286262700,34800,34800,34800,34750,394
|
|
20230703,131600,6272553450,34800,34750,34800,34750,246
|
|
20230703,131500,6263995350,34800,34750,34800,34700,432
|
|
20230703,131400,6248979500,34750,34750,34800,34750,457
|
|
20230703,131300,6233093600,34750,34650,34750,34650,1023
|
|
20230703,131200,6197619500,34600,34650,34650,34600,259
|
|
20230703,131100,6188652150,34600,34650,34650,34600,427
|
|
20230703,131000,6173867950,34650,34650,34650,34600,405
|
|
20230703,130900,6159847600,34650,34650,34650,34650,250
|
|
20230703,130800,6151185100,34600,34600,34650,34600,670
|
|
20230703,130700,6128001500,34650,34650,34700,34650,284
|
|
20230703,130600,6118158100,34650,34650,34650,34600,320
|
|
20230703,130500,6107072950,34650,34700,34750,34650,379
|
|
20230703,130400,6093923700,34700,34600,34700,34550,558
|
|
20230703,130300,6074597150,34600,34700,34700,34600,122
|
|
20230703,130200,6070368800,34650,34600,34650,34550,577
|
|
20230703,130100,6050415100,34600,34600,34600,34550,1133
|
|
20230703,130000,6011223250,34600,34550,34650,34550,611
|
|
20230703,125900,5990085750,34600,34650,34650,34600,631
|
|
20230703,125800,5968246150,34650,34700,34700,34650,415
|
|
20230703,125700,5953856050,34750,34750,34750,34700,1287
|
|
20230703,125600,5909155200,34750,34750,34800,34750,387
|
|
20230703,125500,5895694200,34750,34750,34800,34750,655
|
|
20230703,125400,5872914150,34750,34800,34850,34750,473
|
|
20230703,125300,5856452750,34800,34700,34850,34650,1571
|
|
20230703,125200,5801827100,34650,34600,34700,34600,312
|
|
20230703,125100,5791026050,34650,34600,34650,34600,595
|
|
20230703,125000,5770410950,34600,34600,34650,34600,349
|
|
20230703,124900,5758334000,34600,34650,34650,34600,919
|
|
20230703,124800,5726523100,34650,34700,34750,34600,640
|
|
20230703,124700,5704336950,34650,34600,34650,34500,1900
|
|
20230703,124600,5638640600,34650,34600,34650,34600,418
|
|
20230703,124500,5624174850,34600,34650,34650,34600,1102
|
|
20230703,124400,5586040100,34600,34650,34650,34600,287
|
|
20230703,124300,5576096350,34650,34600,34650,34600,1109
|
|
20230703,124200,5537675000,34650,34650,34650,34600,210
|
|
20230703,124100,5530401150,34650,34650,34650,34550,864
|
|
20230703,124000,5500495600,34700,34600,34700,34550,639
|
|
20230703,123900,5478402650,34600,34550,34600,34550,768
|
|
20230703,123800,5451849850,34600,34550,34650,34550,373
|
|
20230703,123700,5438933300,34550,34600,34600,34550,810
|
|
20230703,123600,5410927550,34600,34600,34600,34600,846
|
|
20230703,123500,5381655950,34600,34600,34600,34550,881
|
|
20230703,123400,5351182700,34600,34550,34600,34550,384
|
|
20230703,123300,5337914000,34550,34650,34650,34550,649
|
|
20230703,123200,5315448700,34650,34600,34650,34600,449
|
|
20230703,123100,5299902900,34650,34700,34700,34600,388
|
|
20230703,123000,5286450550,34700,34650,34750,34650,336
|
|
20230703,122900,5274793300,34650,34700,34750,34650,648
|
|
20230703,122800,5252325850,34700,34650,34700,34600,841
|
|
20230703,122700,5223166100,34600,34600,34650,34600,362
|
|
20230703,122600,5210637500,34650,34600,34650,34550,501
|
|
20230703,122500,5193288850,34600,34600,34650,34600,1053
|
|
20230703,122400,5156842100,34600,34600,34600,34550,902
|
|
20230703,122300,5125636300,34550,34600,34600,34550,704
|
|
20230703,122200,5101280550,34650,34600,34650,34600,927
|
|
20230703,122100,5069184700,34650,34650,34650,34600,262
|
|
20230703,122000,5060108950,34650,34600,34700,34600,1119
|
|
20230703,121900,5021354750,34600,34600,34650,34600,331
|
|
20230703,121800,5009889400,34650,34650,34650,34600,485
|
|
20230703,121700,4993086650,34650,34650,34650,34600,408
|
|
20230703,121600,4978953200,34650,34650,34650,34600,675
|
|
20230703,121500,4955580550,34650,34650,34650,34600,718
|
|
20230703,121400,4930707200,34650,34600,34650,34600,839
|
|
20230703,121300,4901663900,34600,34650,34650,34600,337
|
|
20230703,121200,4890001600,34650,34700,34700,34600,1902
|
|
20230703,121100,4824159000,34650,34700,34700,34650,371
|
|
20230703,121000,4811301750,34700,34700,34700,34650,492
|
|
20230703,120900,4794232100,34650,34700,34700,34650,313
|
|
20230703,120800,4783374800,34700,34700,34700,34650,364
|
|
20230703,120700,4770747050,34700,34650,34700,34650,628
|
|
20230703,120600,4748979650,34700,34750,34750,34700,805
|
|
20230703,120500,4721042050,34700,34700,34700,34650,660
|
|
20230703,120400,4698140750,34700,34750,34750,34700,357
|
|
20230703,120300,4685745450,34750,34750,34800,34750,367
|
|
20230703,120200,4672983000,34800,34800,34800,34750,584
|
|
20230703,120100,4652682850,34750,34850,34900,34750,616
|
|
20230703,120000,4631227950,34850,34850,34850,34800,798
|
|
20230703,115900,4603419500,34850,34800,34850,34750,550
|
|
20230703,115800,4584276600,34800,34850,34850,34800,605
|
|
20230703,115700,4563217050,34850,34800,34850,34750,568
|
|
20230703,115600,4543458300,34800,34750,34800,34750,724
|
|
20230703,115500,4518263850,34750,34800,34800,34750,390
|
|
20230703,115400,4504705050,34750,34800,34800,34750,653
|
|
20230703,115300,4481981500,34750,34800,34850,34750,216
|
|
20230703,115200,4474462400,34800,34900,34900,34750,590
|
|
20230703,115100,4453916400,34850,34850,34850,34750,467
|
|
20230703,115000,4437658700,34850,34900,34900,34800,616
|
|
20230703,114900,4416203650,34850,34800,34900,34800,444
|
|
20230703,114800,4400739300,34800,34850,34900,34800,598
|
|
20230703,114700,4379912300,34850,34850,34850,34800,470
|
|
20230703,114600,4363533000,34850,34800,34850,34750,538
|
|
20230703,114500,4344809650,34750,34800,34800,34750,526
|
|
20230703,114400,4326506900,34750,34800,34800,34700,574
|
|
20230703,114300,4306541900,34800,34750,34800,34700,353
|
|
20230703,114200,4294269600,34750,34750,34750,34700,1216
|
|
20230703,114100,4252021600,34750,34850,34850,34750,861
|
|
20230703,114000,4222056400,34850,34800,34850,34750,749
|
|
20230703,113900,4195994650,34750,34800,34850,34750,277
|
|
20230703,113800,4186353650,34850,34850,34900,34800,482
|
|
20230703,113700,4169560550,34850,34900,34900,34800,496
|
|
20230703,113600,4152267350,34900,34750,34900,34700,842
|
|
20230703,113500,4122970550,34750,34750,34800,34750,200
|
|
20230703,113400,4116019000,34750,34750,34850,34750,1155
|
|
20230703,113300,4075853250,34750,34750,34750,34700,646
|
|
20230703,113200,4053406700,34750,34650,34750,34650,499
|
|
20230703,113100,4036105300,34700,34650,34700,34600,926
|
|
20230703,113000,4003992850,34650,34700,34700,34650,292
|
|
20230703,112900,3993871000,34700,34700,34700,34650,426
|
|
20230703,112800,3979092650,34700,34600,34700,34600,420
|
|
20230703,112700,3964546750,34600,34550,34650,34550,976
|
|
20230703,112600,3930788850,34600,34650,34650,34550,1275
|
|
20230703,112500,3886681750,34650,34700,34700,34600,1295
|
|
20230703,112400,3841789800,34700,34800,34800,34700,601
|
|
20230703,112300,3820921700,34750,34800,34800,34700,1160
|
|
20230703,112200,3780598200,34800,34850,34900,34800,781
|
|
20230703,112100,3753409150,34900,34900,34900,34850,732
|
|
20230703,112000,3727897500,34900,34900,34900,34850,181
|
|
20230703,111900,3721585700,34900,34900,34950,34900,646
|
|
20230703,111800,3699039500,34950,34900,34950,34900,1177
|
|
20230703,111700,3657949500,34950,34950,35050,34950,1327
|
|
20230703,111600,3611553300,34950,35050,35050,34950,1854
|
|
20230703,111500,3546682900,35050,35050,35050,35000,417
|
|
20230703,111400,3532085000,35050,35000,35050,35000,993
|
|
20230703,111300,3497320800,35050,35000,35050,35000,600
|
|
20230703,111200,3476293900,35050,35100,35100,35000,2976
|
|
20230703,111100,3371944700,35100,35150,35150,35100,710
|
|
20230703,111000,3346990550,35150,35150,35150,35100,317
|
|
20230703,110900,3335856750,35150,35150,35150,35100,530
|
|
20230703,110800,3317240950,35150,35150,35200,35150,877
|
|
20230703,110700,3286414300,35200,35200,35200,35200,61
|
|
20230703,110600,3284267100,35200,35250,35250,35200,385
|
|
20230703,110500,3270713500,35250,35250,35250,35250,439
|
|
20230703,110400,3255238750,35250,35300,35300,35250,155
|
|
20230703,110300,3249772800,35300,35350,35350,35300,403
|
|
20230703,110200,3235544550,35350,35300,35350,35300,451
|
|
20230703,110100,3219608050,35200,35200,35250,35200,213
|
|
20230703,110000,3212104250,35200,35150,35200,35150,489
|
|
20230703,105900,3194899350,35150,35150,35200,35150,628
|
|
20230703,105800,3172801800,35200,35200,35200,35150,699
|
|
20230703,105700,3148224700,35200,35200,35200,35150,113
|
|
20230703,105600,3144249100,35200,35300,35300,35200,243
|
|
20230703,105500,3135685650,35250,35100,35250,35100,655
|
|
20230703,105400,3112656350,35100,35150,35150,35100,565
|
|
20230703,105300,3092817300,35100,35150,35150,35050,845
|
|
20230703,105200,3063154650,35150,35150,35150,35150,493
|
|
20230703,105100,3045825700,35200,35200,35200,35150,880
|
|
20230703,105000,3014865150,35150,35150,35150,35150,940
|
|
20230703,104900,2981824150,35150,35250,35250,35150,1080
|
|
20230703,104800,2943803550,35250,35350,35350,35250,1206
|
|
20230703,104700,2901236200,35350,35350,35350,35300,192
|
|
20230703,104600,2894453450,35350,35350,35350,35350,448
|
|
20230703,104500,2878616650,35350,35350,35350,35300,397
|
|
20230703,104400,2864584250,35350,35400,35400,35350,533
|
|
20230703,104300,2845738950,35400,35400,35400,35400,686
|
|
20230703,104200,2821454550,35400,35450,35450,35400,348
|
|
20230703,104100,2809133100,35450,35400,35450,35400,741
|
|
20230703,104000,2782900500,35400,35400,35450,35400,473
|
|
20230703,103900,2766156050,35400,35450,35450,35400,105
|
|
20230703,103800,2762435850,35450,35400,35450,35350,1576
|
|
20230703,103700,2706659100,35400,35500,35550,35400,1649
|
|
20230703,103600,2648174550,35500,35550,35550,35500,605
|
|
20230703,103500,2626693000,35550,35550,35550,35550,270
|
|
20230703,103400,2617094500,35550,35550,35550,35500,273
|
|
20230703,103300,2607397550,35500,35500,35550,35500,320
|
|
20230703,103200,2596036850,35500,35550,35550,35500,657
|
|
20230703,103100,2572705050,35550,35550,35550,35550,257
|
|
20230703,103000,2563568700,35550,35600,35600,35550,937
|
|
20230703,102900,2530257350,35600,35600,35600,35550,244
|
|
20230703,102800,2521576300,35600,35550,35600,35550,671
|
|
20230703,102700,2497698450,35600,35600,35600,35600,250
|
|
20230703,102600,2488798450,35600,35650,35650,35600,910
|
|
20230703,102500,2456385250,35650,35600,35650,35600,136
|
|
20230703,102400,2451539900,35650,35700,35700,35650,899
|
|
20230703,102300,2419464750,35700,35700,35750,35700,528
|
|
20230703,102200,2400613600,35750,35700,35750,35700,31
|
|
20230703,102100,2399505700,35700,35750,35750,35700,354
|
|
20230703,102000,2386867800,35750,35700,35800,35700,392
|
|
20230703,101900,2372866150,35700,35700,35700,35650,571
|
|
20230703,101800,2352481800,35700,35750,35750,35700,375
|
|
20230703,101700,2339094250,35800,35650,35800,35650,816
|
|
20230703,101600,2309976750,35650,35700,35700,35650,1024
|
|
20230703,101500,2273430350,35700,35750,35750,35700,514
|
|
20230703,101400,2255070350,35750,35750,35750,35750,226
|
|
20230703,101300,2246990850,35800,35850,35850,35800,298
|
|
20230703,101200,2236321100,35850,35900,35900,35850,1725
|
|
20230703,101100,2174476300,35900,35900,35900,35850,119
|
|
20230703,101000,2170207350,35850,35900,36050,35800,1304
|
|
20230703,100900,2123331250,35900,35750,35900,35750,634
|
|
20230703,100800,2100657350,35750,35800,35800,35750,522
|
|
20230703,100700,2081986600,35800,35700,35800,35650,1994
|
|
20230703,100600,2010791250,35700,35700,35750,35700,618
|
|
20230703,100500,1988727450,35750,35700,35750,35700,1062
|
|
20230703,100400,1950806950,35750,35750,35750,35700,862
|
|
20230703,100300,1920017600,35750,35800,35800,35750,569
|
|
20230703,100200,1899673750,35750,35800,35800,35750,514
|
|
20230703,100100,1881287400,35800,35800,35800,35800,425
|
|
20230703,100000,1866072400,35800,35900,36000,35800,104
|
|
20230703,095900,1862341000,35900,35800,36000,35800,746
|
|
20230703,095800,1835617350,35800,35800,35800,35800,650
|
|
20230703,095700,1812347350,35800,35800,35850,35800,725
|
|
20230703,095600,1786387350,35850,35850,35850,35800,289
|
|
20230703,095500,1776032150,35800,35800,35800,35750,906
|
|
20230703,095400,1743611750,35800,35850,35850,35800,735
|
|
20230703,095300,1717289200,35900,36000,36050,35850,1764
|
|
20230703,095200,1653904450,36000,36000,36050,35950,733
|
|
20230703,095100,1627518300,36000,36000,36000,36000,1526
|
|
20230703,095000,1572582300,36000,36000,36050,36000,993
|
|
20230703,094900,1536823050,36000,36150,36150,36000,2567
|
|
20230703,094800,1444246150,36100,36100,36200,36100,558
|
|
20230703,094700,1424101750,36100,36100,36100,36050,1692
|
|
20230703,094600,1363078000,36100,36050,36100,36050,1197
|
|
20230703,094500,1319882950,36100,36150,36150,36050,560
|
|
20230703,094400,1299659550,36150,36200,36200,36150,881
|
|
20230703,094300,1267790850,36200,36300,36300,36200,3299
|
|
20230703,094200,1148114550,36350,36400,36400,36350,592
|
|
20230703,094100,1126592150,36350,36400,36400,36350,90
|
|
20230703,094000,1123318450,36400,36350,36400,36350,538
|
|
20230703,093900,1103755650,36350,36350,36350,36300,1015
|
|
20230703,093800,1066864100,36350,36300,36350,36300,429
|
|
20230703,093700,1051289500,36300,36350,36350,36300,413
|
|
20230703,093600,1036296650,36350,36350,36350,36300,237
|
|
20230703,093500,1027692850,36250,36300,36350,36250,1336
|
|
20230703,093400,979189850,36350,36300,36400,36300,1467
|
|
20230703,093300,925857300,36300,36400,36400,36300,500
|
|
20230703,093200,907670750,36400,36450,36450,36400,532
|
|
20230703,093100,888297250,36450,36500,36500,36450,373
|
|
20230703,093000,874699950,36500,36500,36500,36500,379
|
|
20230703,092900,860866450,36500,36550,36550,36500,617
|
|
20230703,092800,838324950,36550,36600,36600,36550,918
|
|
20230703,092700,804750950,36650,36650,36650,36600,768
|
|
20230703,092600,776641100,36650,36700,36700,36650,370
|
|
20230703,092500,763079350,36700,36750,36750,36700,926
|
|
20230703,092400,729091850,36750,36750,36750,36700,610
|
|
20230703,092300,706674950,36750,36800,36800,36700,1057
|
|
20230703,092200,667828950,36800,36850,36850,36800,47
|
|
20230703,092100,666097900,36850,36850,36850,36750,545
|
|
20230703,092000,646048450,36850,36800,36850,36800,628
|
|
20230703,091900,622922750,36800,36850,36850,36800,200
|
|
20230703,091800,615560250,36800,36800,36800,36800,958
|
|
20230703,091700,580305850,36800,36800,36850,36800,419
|
|
20230703,091600,564886450,36800,36850,36850,36800,532
|
|
20230703,091500,545308700,36850,36900,36900,36850,874
|
|
20230703,091400,513092150,36950,36950,36950,36950,175
|
|
20230703,091300,506625900,36950,37000,37000,36950,191
|
|
20230703,091200,499567900,37000,37050,37100,37000,231
|
|
20230703,091100,491012000,37050,37000,37100,36900,772
|
|
20230703,091000,462446600,36900,36900,37000,36800,1404
|
|
20230703,090900,410630900,36900,37250,37250,36900,2525
|
|
20230703,090800,317196000,37200,37350,37350,37200,478
|
|
20230703,090700,299375350,37350,37350,37350,37350,205
|
|
20230703,090600,291718600,37350,37450,37450,37350,157
|
|
20230703,090500,285842900,37450,37550,37550,37450,735
|
|
20230703,090400,258269750,37550,37650,37650,37550,961
|
|
20230703,090300,222138600,37600,37750,37750,37600,650
|
|
20230703,090200,197663700,37750,37800,37900,37750,1108
|
|
20230703,090100,155774600,37800,37750,37800,37600,1527
|
|
20230703,090000,98117050,37800,37700,37900,37700,2600
|