600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185700,30541556550,23150,23150,23150,23150,12287
|
|
20230706,185600,30541556550,23150,23150,23150,23150,0
|
|
20230706,185500,30541556550,23150,23150,23150,23150,0
|
|
20230706,185400,30541556550,23150,23150,23150,23150,0
|
|
20230706,185300,30541556550,23150,23150,23150,23150,0
|
|
20230706,185200,30541556550,23150,23150,23150,23150,0
|
|
20230706,185100,30541556550,23150,23150,23150,23150,0
|
|
20230706,185000,30541556550,23150,23150,23150,23150,0
|
|
20230706,184900,30541556550,23150,23150,23150,23150,0
|
|
20230706,184800,30541556550,23150,23150,23150,23150,0
|
|
20230706,184700,30541556550,23150,23150,23150,23150,0
|
|
20230706,184600,30541556550,23150,23150,23150,23150,0
|
|
20230706,184500,30541556550,23150,23150,23150,23150,0
|
|
20230706,184400,30541556550,23150,23150,23150,23150,0
|
|
20230706,184300,30541556550,23150,23150,23150,23150,0
|
|
20230706,184200,30541556550,23150,23150,23150,23150,0
|
|
20230706,184100,30541556550,23150,23150,23150,23150,0
|
|
20230706,184000,30541556550,23150,23150,23150,23150,0
|
|
20230706,183900,30541556550,23150,23150,23150,23150,0
|
|
20230706,183800,30541556550,23150,23150,23150,23150,0
|
|
20230706,183700,30541556550,23150,23150,23150,23150,0
|
|
20230706,183600,30541556550,23150,23150,23150,23150,0
|
|
20230706,183500,30541556550,23150,23150,23150,23150,0
|
|
20230706,183400,30541556550,23150,23150,23150,23150,0
|
|
20230706,183300,30541556550,23150,23150,23150,23150,0
|
|
20230706,183200,30541556550,23150,23150,23150,23150,0
|
|
20230706,183100,30541556550,23150,23150,23150,23150,0
|
|
20230706,183000,30541556550,23150,23150,23150,23150,0
|
|
20230706,182900,30541556550,23150,23150,23150,23150,0
|
|
20230706,182800,30541556550,23150,23150,23150,23150,0
|
|
20230706,182700,30541556550,23150,23150,23150,23150,12287
|
|
20230706,182600,30541556550,23150,23150,23150,23150,0
|
|
20230706,182500,30541556550,23150,23150,23150,23150,0
|
|
20230706,182400,30541556550,23150,23150,23150,23150,0
|
|
20230706,182300,30541556550,23150,23150,23150,23150,0
|
|
20230706,182200,30541556550,23150,23150,23150,23150,0
|
|
20230706,182100,30541556550,23150,23150,23150,23150,0
|
|
20230706,182000,30541556550,23150,23150,23150,23150,0
|
|
20230706,181900,30541556550,23150,23150,23150,23150,0
|
|
20230706,181800,30541556550,23150,23150,23150,23150,0
|
|
20230706,181700,30541556550,23150,23150,23150,23150,0
|
|
20230706,181600,30541556550,23150,23150,23150,23150,0
|
|
20230706,181500,30541556550,23150,23150,23150,23150,0
|
|
20230706,181400,30541556550,23150,23150,23150,23150,0
|
|
20230706,181300,30541556550,23150,23150,23150,23150,0
|
|
20230706,181200,30541556550,23150,23150,23150,23150,0
|
|
20230706,181100,30541556550,23150,23150,23150,23150,0
|
|
20230706,181000,30541556550,23150,23150,23150,23150,0
|
|
20230706,180900,30541556550,23150,23150,23150,23150,0
|
|
20230706,180800,30541556550,23150,23150,23150,23150,0
|
|
20230706,180700,30541556550,23150,23150,23150,23150,0
|
|
20230706,180600,30541556550,23150,23150,23150,23150,0
|
|
20230706,180500,30541556550,23150,23150,23150,23150,0
|
|
20230706,180400,30541556550,23150,23150,23150,23150,0
|
|
20230706,180300,30541556550,23150,23150,23150,23150,0
|
|
20230706,180200,30541556550,23150,23150,23150,23150,0
|
|
20230706,180100,30541556550,23150,23150,23150,23150,0
|
|
20230706,180000,30541556550,23150,23150,23150,23150,0
|
|
20230706,175900,30541556550,23150,23150,23150,23150,0
|
|
20230706,175800,30541556550,23150,23150,23150,23150,0
|
|
20230706,175700,30541556550,23150,23150,23150,23150,12287
|
|
20230706,175600,30541556550,23150,23150,23150,23150,0
|
|
20230706,175500,30541556550,23150,23150,23150,23150,0
|
|
20230706,175400,30541556550,23150,23150,23150,23150,0
|
|
20230706,175300,30541556550,23150,23150,23150,23150,0
|
|
20230706,175200,30541556550,23150,23150,23150,23150,0
|
|
20230706,175100,30541556550,23150,23150,23150,23150,0
|
|
20230706,175000,30541556550,23150,23150,23150,23150,0
|
|
20230706,174900,30541556550,23150,23150,23150,23150,0
|
|
20230706,174800,30541556550,23150,23150,23150,23150,0
|
|
20230706,174700,30541556550,23150,23150,23150,23150,0
|
|
20230706,174600,30541556550,23150,23150,23150,23150,0
|
|
20230706,174500,30541556550,23150,23150,23150,23150,0
|
|
20230706,174400,30541556550,23150,23150,23150,23150,0
|
|
20230706,174300,30541556550,23150,23150,23150,23150,0
|
|
20230706,174200,30541556550,23150,23150,23150,23150,0
|
|
20230706,174100,30541556550,23150,23150,23150,23150,0
|
|
20230706,174000,30541556550,23150,23150,23150,23150,0
|
|
20230706,173900,30541556550,23150,23150,23150,23150,0
|
|
20230706,173800,30541556550,23150,23150,23150,23150,0
|
|
20230706,173700,30541556550,23150,23150,23150,23150,0
|
|
20230706,173600,30541556550,23150,23150,23150,23150,0
|
|
20230706,173500,30541556550,23150,23150,23150,23150,0
|
|
20230706,173400,30541556550,23150,23150,23150,23150,0
|
|
20230706,173300,30541556550,23150,23150,23150,23150,0
|
|
20230706,173200,30541556550,23150,23150,23150,23150,0
|
|
20230706,173100,30541556550,23150,23150,23150,23150,0
|
|
20230706,173000,30541556550,23150,23150,23150,23150,0
|
|
20230706,172900,30541556550,23150,23150,23150,23150,0
|
|
20230706,172800,30541556550,23150,23150,23150,23150,0
|
|
20230706,172700,30541556550,23150,23150,23150,23150,12287
|
|
20230706,172600,30541556550,23150,23150,23150,23150,0
|
|
20230706,172500,30541556550,23150,23150,23150,23150,0
|
|
20230706,172400,30541556550,23150,23150,23150,23150,0
|
|
20230706,172300,30541556550,23150,23150,23150,23150,0
|
|
20230706,172200,30541556550,23150,23150,23150,23150,0
|
|
20230706,172100,30541556550,23150,23150,23150,23150,0
|
|
20230706,172000,30541556550,23150,23150,23150,23150,0
|
|
20230706,171900,30541556550,23150,23150,23150,23150,0
|
|
20230706,171800,30541556550,23150,23150,23150,23150,0
|
|
20230706,171700,30541556550,23150,23150,23150,23150,0
|
|
20230706,171600,30541556550,23150,23150,23150,23150,0
|
|
20230706,171500,30541556550,23150,23150,23150,23150,0
|
|
20230706,171400,30541556550,23150,23150,23150,23150,0
|
|
20230706,171300,30541556550,23150,23150,23150,23150,0
|
|
20230706,171200,30541556550,23150,23150,23150,23150,0
|
|
20230706,171100,30541556550,23150,23150,23150,23150,0
|
|
20230706,171000,30541556550,23150,23150,23150,23150,0
|
|
20230706,170900,30541556550,23150,23150,23150,23150,0
|
|
20230706,170800,30541556550,23150,23150,23150,23150,0
|
|
20230706,170700,30541556550,23150,23150,23150,23150,0
|
|
20230706,170600,30541556550,23150,23150,23150,23150,0
|
|
20230706,170500,30541556550,23150,23150,23150,23150,0
|
|
20230706,170400,30541556550,23150,23150,23150,23150,0
|
|
20230706,170300,30541556550,23150,23150,23150,23150,0
|
|
20230706,170200,30541556550,23150,23150,23150,23150,0
|
|
20230706,170100,30541556550,23150,23150,23150,23150,0
|
|
20230706,170000,30541556550,23150,23150,23150,23150,0
|
|
20230706,165900,30541556550,23150,23150,23150,23150,0
|
|
20230706,165800,30541556550,23150,23150,23150,23150,0
|
|
20230706,165700,30541556550,23150,23150,23150,23150,12287
|
|
20230706,165600,30541556550,23150,23150,23150,23150,0
|
|
20230706,165500,30541556550,23150,23150,23150,23150,0
|
|
20230706,165400,30541556550,23150,23150,23150,23150,0
|
|
20230706,165300,30541556550,23150,23150,23150,23150,0
|
|
20230706,165200,30541556550,23150,23150,23150,23150,0
|
|
20230706,165100,30541556550,23150,23150,23150,23150,0
|
|
20230706,165000,30541556550,23150,23150,23150,23150,0
|
|
20230706,164900,30541556550,23150,23150,23150,23150,0
|
|
20230706,164800,30541556550,23150,23150,23150,23150,0
|
|
20230706,164700,30541556550,23150,23150,23150,23150,0
|
|
20230706,164600,30541556550,23150,23150,23150,23150,0
|
|
20230706,164500,30541556550,23150,23150,23150,23150,0
|
|
20230706,164400,30541556550,23150,23150,23150,23150,0
|
|
20230706,164300,30541556550,23150,23150,23150,23150,0
|
|
20230706,164200,30541556550,23150,23150,23150,23150,0
|
|
20230706,164100,30541556550,23150,23150,23150,23150,0
|
|
20230706,164000,30541556550,23150,23150,23150,23150,0
|
|
20230706,163900,30541556550,23150,23150,23150,23150,0
|
|
20230706,163800,30541556550,23150,23150,23150,23150,0
|
|
20230706,163700,30541556550,23150,23150,23150,23150,0
|
|
20230706,163600,30541556550,23150,23150,23150,23150,0
|
|
20230706,163500,30541556550,23150,23150,23150,23150,0
|
|
20230706,163400,30541556550,23150,23150,23150,23150,0
|
|
20230706,163300,30541556550,23150,23150,23150,23150,0
|
|
20230706,163200,30541556550,23150,23150,23150,23150,0
|
|
20230706,163100,30541556550,23150,23150,23150,23150,0
|
|
20230706,163000,30541556550,23150,23150,23150,23150,0
|
|
20230706,162900,30541556550,23150,23150,23150,23150,0
|
|
20230706,162800,30541556550,23150,23150,23150,23150,0
|
|
20230706,162700,30541556550,23150,23150,23150,23150,12287
|
|
20230706,162600,30541556550,23150,23150,23150,23150,0
|
|
20230706,162500,30541556550,23150,23150,23150,23150,0
|
|
20230706,162400,30541556550,23150,23150,23150,23150,0
|
|
20230706,162300,30541556550,23150,23150,23150,23150,0
|
|
20230706,162200,30541556550,23150,23150,23150,23150,0
|
|
20230706,162100,30541556550,23150,23150,23150,23150,0
|
|
20230706,162000,30541556550,23150,23150,23150,23150,0
|
|
20230706,161900,30541556550,23150,23150,23150,23150,0
|
|
20230706,161800,30541556550,23150,23150,23150,23150,0
|
|
20230706,161700,30541556550,23150,23150,23150,23150,0
|
|
20230706,161600,30541556550,23150,23150,23150,23150,0
|
|
20230706,161500,30541556550,23150,23150,23150,23150,0
|
|
20230706,161400,30541556550,23150,23150,23150,23150,0
|
|
20230706,161300,30541556550,23150,23150,23150,23150,0
|
|
20230706,161200,30541556550,23150,23150,23150,23150,0
|
|
20230706,161100,30541556550,23150,23150,23150,23150,0
|
|
20230706,161000,30541556550,23150,23150,23150,23150,0
|
|
20230706,160900,30541556550,23150,23150,23150,23150,0
|
|
20230706,160800,30541556550,23150,23150,23150,23150,0
|
|
20230706,160700,30541556550,23150,23150,23150,23150,0
|
|
20230706,160600,30541556550,23150,23150,23150,23150,0
|
|
20230706,160500,30541556550,23150,23150,23150,23150,0
|
|
20230706,160400,30541556550,23150,23150,23150,23150,0
|
|
20230706,160300,30541556550,23150,23150,23150,23150,0
|
|
20230706,160200,30541556550,23150,23150,23150,23150,0
|
|
20230706,160100,30541556550,23150,23150,23150,23150,0
|
|
20230706,160000,30541556550,23150,23150,23150,23150,0
|
|
20230706,155900,30541556550,23150,23150,23150,23150,0
|
|
20230706,155800,30541556550,23150,23150,23150,23150,0
|
|
20230706,155700,30541556550,23150,23150,23150,23150,12287
|
|
20230706,155600,30541556550,23150,23150,23150,23150,0
|
|
20230706,155500,30541556550,23150,23150,23150,23150,0
|
|
20230706,155400,30541556550,23150,23150,23150,23150,0
|
|
20230706,155300,30541556550,23150,23150,23150,23150,0
|
|
20230706,155200,30541556550,23150,23150,23150,23150,0
|
|
20230706,155100,30541556550,23150,23150,23150,23150,0
|
|
20230706,155000,30541556550,23150,23150,23150,23150,0
|
|
20230706,154900,30541556550,23150,23150,23150,23150,0
|
|
20230706,154800,30541556550,23150,23150,23150,23150,0
|
|
20230706,154700,30541556550,23150,23150,23150,23150,0
|
|
20230706,154600,30541556550,23150,23150,23150,23150,0
|
|
20230706,154500,30541556550,23150,23150,23150,23150,0
|
|
20230706,154400,30541556550,23150,23150,23150,23150,0
|
|
20230706,154300,30541556550,23150,23150,23150,23150,0
|
|
20230706,154200,30541556550,23150,23150,23150,23150,0
|
|
20230706,154100,30541556550,23150,23150,23150,23150,0
|
|
20230706,154000,30541556550,23150,23150,23150,23150,0
|
|
20230706,153900,30541556550,23150,23150,23150,23150,0
|
|
20230706,153800,30541556550,23150,23150,23150,23150,0
|
|
20230706,153700,30541556550,23150,23150,23150,23150,0
|
|
20230706,153600,30541556550,23150,23150,23150,23150,0
|
|
20230706,153500,30541556550,23150,23150,23150,23150,0
|
|
20230706,153400,30541556550,23150,23150,23150,23150,0
|
|
20230706,153300,30541556550,23150,23150,23150,23150,0
|
|
20230706,153200,30541556550,23150,23150,23150,23150,0
|
|
20230706,153100,30541556550,23150,23150,23150,23150,0
|
|
20230706,153000,30541556550,23150,23150,23150,23150,12287
|
|
20230706,152900,30257112500,23050,23050,23050,23050,0
|
|
20230706,152800,30257112500,23050,23050,23050,23050,0
|
|
20230706,152700,30257112500,23050,23050,23050,23050,0
|
|
20230706,152600,30257112500,23050,23050,23050,23050,0
|
|
20230706,152500,30257112500,23050,23050,23050,23050,0
|
|
20230706,152400,30257112500,23050,23050,23050,23050,0
|
|
20230706,152300,30257112500,23050,23050,23050,23050,0
|
|
20230706,152200,30257112500,23050,23050,23050,23050,0
|
|
20230706,152100,30257112500,23050,23050,23050,23050,0
|
|
20230706,152000,30257112500,23050,23050,23050,23050,0
|
|
20230706,151900,30257112500,23050,23200,23200,23050,10262
|
|
20230706,151800,30019745750,23200,23050,23200,23000,7451
|
|
20230706,151700,29847710350,23050,23350,23350,23050,16285
|
|
20230706,151600,29470171300,23300,23350,23350,23300,3359
|
|
20230706,151500,29391829900,23300,23400,23450,23300,9110
|
|
20230706,151400,29179071950,23400,23250,23400,23250,6422
|
|
20230706,151300,29029092400,23600,23100,23600,23000,14834
|
|
20230706,151200,28684824900,23150,23450,23450,23100,16842
|
|
20230706,151100,28292005000,23450,23650,23650,23400,12374
|
|
20230706,151000,28000946200,23500,23500,23700,23450,16870
|
|
20230706,150900,27603206600,23500,23700,23750,23350,16755
|
|
20230706,150800,27209795100,23700,23750,23900,23600,42335
|
|
20230706,150700,26202128500,23750,23450,23800,23450,25492
|
|
20230706,150600,25600876000,23500,23300,23500,23300,14253
|
|
20230706,150500,25267168250,23300,23300,23400,23200,21592
|
|
20230706,150400,24763260850,23300,23200,23300,23150,13264
|
|
20230706,150300,24454763950,23200,23100,23200,23050,14813
|
|
20230706,150200,24111975250,23100,22950,23100,22950,12569
|
|
20230706,150100,23822417200,22900,22850,22950,22850,8423
|
|
20230706,150000,23629280200,22850,22850,22950,22800,5088
|
|
20230706,145900,23512888850,22800,22750,22850,22750,7326
|
|
20230706,145800,23345861350,22750,22750,22800,22700,3213
|
|
20230706,145700,23272765300,22750,22650,22750,22600,2057
|
|
20230706,145600,23226048450,22650,22600,22650,22600,2167
|
|
20230706,145500,23176987850,22600,22600,22600,22550,907
|
|
20230706,145400,23156491000,22600,22650,22650,22550,3274
|
|
20230706,145300,23082559450,22650,22650,22650,22600,494
|
|
20230706,145200,23071383700,22650,22650,22650,22650,988
|
|
20230706,145100,23049005500,22650,22700,22700,22650,940
|
|
20230706,145000,23027687350,22700,22650,22700,22650,1069
|
|
20230706,144900,23003464300,22650,22650,22650,22600,943
|
|
20230706,144800,22982110350,22600,22500,22650,22500,4001
|
|
20230706,144700,22891643700,22500,22500,22500,22450,675
|
|
20230706,144600,22876466850,22400,22400,22500,22400,7130
|
|
20230706,144500,22716380900,22400,22400,22400,22400,155
|
|
20230706,144400,22712908900,22400,22450,22450,22400,1710
|
|
20230706,144300,22674599200,22450,22400,22450,22350,2817
|
|
20230706,144200,22611530850,22400,22450,22500,22400,2175
|
|
20230706,144100,22562797900,22450,22450,22450,22400,1143
|
|
20230706,144000,22537175900,22500,22450,22500,22450,1588
|
|
20230706,143900,22501520050,22450,22500,22500,22450,696
|
|
20230706,143800,22485877850,22500,22450,22500,22400,629
|
|
20230706,143700,22471778150,22450,22450,22500,22450,1655
|
|
20230706,143600,22434623150,22500,22450,22500,22400,5694
|
|
20230706,143500,22306789000,22450,22500,22500,22450,811
|
|
20230706,143400,22288578450,22450,22450,22500,22450,341
|
|
20230706,143300,22280922050,22450,22500,22550,22450,7547
|
|
20230706,143200,22111172800,22500,22550,22550,22500,551
|
|
20230706,143100,22098774900,22550,22550,22550,22500,479
|
|
20230706,143000,22087979900,22550,22550,22600,22550,619
|
|
20230706,142900,22074021400,22550,22500,22550,22500,518
|
|
20230706,142800,22062347700,22550,22550,22550,22550,1083
|
|
20230706,142700,22037926050,22550,22500,22550,22500,1233
|
|
20230706,142600,22010154400,22500,22500,22550,22500,256
|
|
20230706,142500,22004387000,22550,22550,22550,22550,409
|
|
20230706,142400,21995164050,22550,22550,22550,22500,225
|
|
20230706,142300,21990091050,22500,22550,22600,22500,1369
|
|
20230706,142200,21959226250,22550,22550,22600,22500,766
|
|
20230706,142100,21941939350,22550,22550,22600,22550,875
|
|
20230706,142000,21922203850,22550,22500,22550,22500,1735
|
|
20230706,141900,21883108600,22550,22500,22550,22500,204
|
|
20230706,141800,21878513450,22500,22600,22600,22500,2171
|
|
20230706,141700,21829558800,22550,22550,22600,22550,1070
|
|
20230706,141600,21805429900,22550,22600,22600,22550,264
|
|
20230706,141500,21799463550,22550,22600,22600,22550,183
|
|
20230706,141400,21795330600,22600,22550,22600,22550,1043
|
|
20230706,141300,21771759800,22600,22550,22600,22550,397
|
|
20230706,141200,21762806350,22600,22550,22600,22500,1446
|
|
20230706,141100,21730133950,22550,22500,22550,22500,2079
|
|
20230706,141000,21683330150,22500,22500,22500,22500,262
|
|
20230706,140900,21677435150,22500,22550,22550,22500,56
|
|
20230706,140800,21676172900,22550,22550,22550,22550,988
|
|
20230706,140700,21653893500,22550,22550,22550,22500,269
|
|
20230706,140600,21647834500,22500,22450,22500,22450,1132
|
|
20230706,140500,21622369850,22500,22500,22500,22450,399
|
|
20230706,140400,21613394150,22450,22450,22450,22450,711
|
|
20230706,140300,21597432200,22450,22500,22500,22450,70
|
|
20230706,140200,21595860150,22450,22450,22450,22450,17
|
|
20230706,140100,21595478500,22450,22550,22550,22450,3195
|
|
20230706,140000,21523599000,22500,22550,22550,22500,230
|
|
20230706,135900,21518417450,22550,22500,22550,22500,68
|
|
20230706,135800,21516887400,22500,22550,22550,22500,110
|
|
20230706,135700,21514411900,22550,22500,22550,22500,595
|
|
20230706,135600,21501022200,22500,22450,22500,22400,711
|
|
20230706,135500,21485055500,22450,22450,22450,22400,1687
|
|
20230706,135400,21447185800,22450,22500,22500,22450,657
|
|
20230706,135300,21432424750,22450,22450,22500,22450,786
|
|
20230706,135200,21414767450,22450,22500,22500,22450,413
|
|
20230706,135100,21405489050,22500,22400,22500,22400,303
|
|
20230706,135000,21398696750,22400,22400,22500,22400,414
|
|
20230706,134900,21389395850,22400,22400,22500,22400,1263
|
|
20230706,134800,21361059450,22400,22400,22400,22350,2399
|
|
20230706,134700,21307359750,22450,22400,22450,22400,95
|
|
20230706,134600,21305229700,22400,22450,22450,22400,57
|
|
20230706,134500,21303951200,22450,22450,22450,22450,274
|
|
20230706,134400,21297799900,22450,22450,22500,22450,159
|
|
20230706,134300,21294230300,22450,22450,22450,22400,2474
|
|
20230706,134200,21238711100,22500,22450,22500,22450,565
|
|
20230706,134100,21226020900,22400,22500,22500,22400,995
|
|
20230706,134000,21203730500,22400,22450,22500,22400,1439
|
|
20230706,133900,21171426000,22500,22450,22550,22450,813
|
|
20230706,133800,21153165850,22450,22400,22450,22400,2650
|
|
20230706,133700,21093685000,22400,22400,22400,22400,1637
|
|
20230706,133600,21057016200,22400,22350,22400,22350,149
|
|
20230706,133500,21053685900,22350,22350,22350,22300,898
|
|
20230706,133400,21033624150,22350,22400,22400,22350,261
|
|
20230706,133300,21027790750,22350,22350,22400,22350,512
|
|
20230706,133200,21016347500,22350,22350,22350,22300,1668
|
|
20230706,133100,20979072700,22350,22400,22400,22350,2345
|
|
20230706,133000,20926654500,22400,22350,22400,22350,2039
|
|
20230706,132900,20881010900,22350,22400,22400,22350,574
|
|
20230706,132800,20868177900,22350,22400,22450,22350,645
|
|
20230706,132700,20853734050,22400,22400,22400,22350,1950
|
|
20230706,132600,20810105050,22400,22400,22400,22350,1650
|
|
20230706,132500,20773162300,22400,22400,22400,22350,1504
|
|
20230706,132400,20739539000,22350,22350,22350,22350,477
|
|
20230706,132300,20728878050,22350,22350,22400,22350,892
|
|
20230706,132200,20708936850,22350,22350,22400,22350,1263
|
|
20230706,132100,20680706300,22350,22350,22350,22350,760
|
|
20230706,132000,20663720300,22350,22350,22400,22350,3476
|
|
20230706,131900,20586026700,22400,22450,22450,22400,2882
|
|
20230706,131800,20521469850,22400,22400,22450,22400,265
|
|
20230706,131700,20515533800,22450,22350,22450,22350,845
|
|
20230706,131600,20496621350,22350,22350,22400,22350,1893
|
|
20230706,131500,20454234700,22400,22400,22450,22350,1155
|
|
20230706,131400,20428362800,22400,22400,22450,22400,3558
|
|
20230706,131300,20348658600,22450,22450,22450,22400,2377
|
|
20230706,131200,20295369900,22450,22450,22450,22400,422
|
|
20230706,131100,20285902300,22450,22450,22500,22450,2359
|
|
20230706,131000,20232942700,22500,22500,22550,22450,2098
|
|
20230706,130900,20185833100,22500,22500,22500,22450,2754
|
|
20230706,130800,20123888600,22500,22500,22550,22450,3183
|
|
20230706,130700,20052286600,22500,22550,22550,22500,179
|
|
20230706,130600,20048253750,22550,22500,22600,22500,3146
|
|
20230706,130500,19977435650,22550,22600,22600,22500,1090
|
|
20230706,130400,19952852150,22600,22500,22600,22500,2665
|
|
20230706,130300,19892813750,22500,22600,22600,22500,4041
|
|
20230706,130200,19801728650,22600,22650,22700,22600,6535
|
|
20230706,130100,19653901050,22650,22750,22750,22600,9687
|
|
20230706,130000,19434308350,22750,22800,22800,22700,1253
|
|
20230706,125900,19405850200,22800,22750,22800,22700,6030
|
|
20230706,125800,19268801950,22800,22800,22850,22800,2418
|
|
20230706,125700,19213665450,22850,22900,22900,22850,5500
|
|
20230706,125600,19087847400,22900,22850,23000,22850,2327
|
|
20230706,125500,19034405750,22850,23000,23050,22850,5759
|
|
20230706,125400,18902440750,23050,23100,23150,22950,11483
|
|
20230706,125300,18638050000,23100,23050,23150,23000,18474
|
|
20230706,125200,18211739050,23000,23050,23100,22950,12281
|
|
20230706,125100,17928880600,23050,22950,23100,22900,11523
|
|
20230706,125000,17663968100,22950,22900,22950,22850,6436
|
|
20230706,124900,17516526300,22900,22850,22900,22800,4970
|
|
20230706,124800,17402878800,22850,22800,22850,22750,4387
|
|
20230706,124700,17302887150,22800,22800,22850,22750,5290
|
|
20230706,124600,17182285500,22800,22850,22850,22800,1642
|
|
20230706,124500,17144847600,22850,22800,22850,22800,1666
|
|
20230706,124400,17106825350,22800,22800,22800,22750,7263
|
|
20230706,124300,16941236050,22800,22750,22800,22750,1533
|
|
20230706,124200,16906345450,22750,22750,22750,22750,2423
|
|
20230706,124100,16851222200,22750,22700,22750,22700,3899
|
|
20230706,124000,16762574050,22700,22700,22750,22650,1863
|
|
20230706,123900,16720267800,22650,22600,22650,22600,2578
|
|
20230706,123800,16661879200,22600,22600,22650,22600,442
|
|
20230706,123700,16651889250,22600,22650,22650,22600,3987
|
|
20230706,123600,16561642550,22650,22700,22700,22650,410
|
|
20230706,123500,16552351050,22650,22650,22700,22650,420
|
|
20230706,123400,16542836300,22650,22700,22700,22600,5733
|
|
20230706,123300,16413025350,22700,22600,22700,22600,1136
|
|
20230706,123200,16387272400,22650,22600,22650,22600,1702
|
|
20230706,123100,16348728650,22700,22600,22700,22600,308
|
|
20230706,123000,16341762050,22600,22700,22700,22600,5991
|
|
20230706,122900,16205947300,22750,22750,22750,22700,503
|
|
20230706,122800,16194504550,22750,22800,22800,22700,5382
|
|
20230706,122700,16071864850,22750,22800,22800,22750,2230
|
|
20230706,122600,16021025400,22750,22750,22750,22700,2461
|
|
20230706,122500,15965038850,22700,22700,22750,22700,746
|
|
20230706,122400,15948089650,22700,22750,22800,22650,6139
|
|
20230706,122300,15808616750,22750,22800,22800,22750,7053
|
|
20230706,122200,15647910750,22800,22750,22800,22700,3986
|
|
20230706,122100,15557237200,22750,22650,22750,22650,6814
|
|
20230706,122000,15402731450,22650,22550,22650,22500,2798
|
|
20230706,121900,15339530350,22550,22550,22550,22550,314
|
|
20230706,121800,15332449650,22550,22600,22600,22550,331
|
|
20230706,121700,15324979150,22600,22600,22600,22600,1468
|
|
20230706,121600,15291802350,22600,22600,22600,22600,2721
|
|
20230706,121500,15230307750,22550,22550,22550,22500,627
|
|
20230706,121400,15216169500,22550,22550,22550,22550,1700
|
|
20230706,121300,15177834500,22550,22550,22550,22550,2200
|
|
20230706,121200,15128224500,22550,22600,22600,22550,223
|
|
20230706,121100,15123185400,22600,22600,22600,22600,427
|
|
20230706,121000,15113535200,22600,22600,22600,22550,1640
|
|
20230706,120900,15076477850,22600,22550,22600,22550,3802
|
|
20230706,120800,14990578650,22550,22550,22550,22500,1262
|
|
20230706,120700,14962136150,22550,22600,22600,22500,51
|
|
20230706,120600,14960985300,22500,22550,22600,22500,2077
|
|
20230706,120500,14914122700,22500,22450,22500,22450,1516
|
|
20230706,120400,14880051400,22450,22450,22500,22450,1488
|
|
20230706,120300,14846645550,22500,22500,22500,22450,490
|
|
20230706,120200,14835625550,22500,22500,22500,22450,1211
|
|
20230706,120100,14808380600,22500,22550,22550,22500,921
|
|
20230706,120000,14787652850,22550,22550,22550,22550,91
|
|
20230706,115900,14785600800,22550,22550,22550,22550,388
|
|
20230706,115800,14776851400,22550,22550,22550,22500,1150
|
|
20230706,115700,14750951850,22550,22500,22550,22500,2437
|
|
20230706,115600,14696002500,22550,22400,22550,22400,6058
|
|
20230706,115500,14559934900,22400,22400,22400,22350,1749
|
|
20230706,115400,14520768350,22400,22400,22400,22350,1872
|
|
20230706,115300,14478840500,22350,22400,22400,22350,112
|
|
20230706,115200,14476337200,22400,22300,22400,22300,1756
|
|
20230706,115100,14437155550,22300,22350,22350,22300,21
|
|
20230706,115000,14436687200,22350,22400,22400,22300,2545
|
|
20230706,114900,14379842000,22400,22400,22400,22300,3207
|
|
20230706,114800,14308205850,22400,22400,22400,22400,808
|
|
20230706,114700,14290106650,22450,22400,22450,22400,1994
|
|
20230706,114600,14245437950,22350,22400,22400,22350,52
|
|
20230706,114500,14244274600,22400,22350,22400,22350,50
|
|
20230706,114400,14243155550,22400,22350,22400,22350,164
|
|
20230706,114300,14239490000,22350,22350,22350,22350,89
|
|
20230706,114200,14237500850,22350,22400,22400,22350,204
|
|
20230706,114100,14232937350,22400,22400,22400,22400,178
|
|
20230706,114000,14228950150,22400,22400,22400,22350,712
|
|
20230706,113900,14213001500,22400,22350,22450,22350,1438
|
|
20230706,113800,14180765250,22400,22350,22400,22350,3233
|
|
20230706,113700,14108439600,22300,22300,22300,22300,12
|
|
20230706,113600,14108172000,22300,22300,22350,22300,261
|
|
20230706,113500,14102351200,22300,22350,22350,22300,45
|
|
20230706,113400,14101347200,22300,22350,22350,22300,621
|
|
20230706,113300,14087493400,22300,22300,22300,22300,410
|
|
20230706,113200,14078350400,22300,22350,22350,22250,1321
|
|
20230706,113100,14048895400,22350,22300,22350,22300,874
|
|
20230706,113000,14029365400,22350,22350,22350,22350,657
|
|
20230706,112900,14014681450,22350,22300,22400,22300,227
|
|
20230706,112800,14009615000,22300,22350,22350,22300,1813
|
|
20230706,112700,13969137700,22350,22350,22350,22300,604
|
|
20230706,112600,13955662500,22350,22350,22350,22300,573
|
|
20230706,112500,13942862750,22350,22300,22350,22300,1437
|
|
20230706,112400,13910816900,22300,22300,22300,22250,103
|
|
20230706,112300,13908522550,22300,22250,22300,22250,757
|
|
20230706,112200,13891668100,22250,22300,22350,22250,1615
|
|
20230706,112100,13855694850,22300,22300,22300,22300,479
|
|
20230706,112000,13845013150,22300,22300,22300,22300,228
|
|
20230706,111900,13839928750,22300,22350,22350,22300,3771
|
|
20230706,111800,13755747050,22350,22350,22350,22350,109
|
|
20230706,111700,13753310900,22350,22350,22350,22300,505
|
|
20230706,111600,13742037500,22350,22350,22350,22350,460
|
|
20230706,111500,13731756500,22350,22250,22350,22250,2049
|
|
20230706,111400,13686092550,22250,22250,22250,22250,962
|
|
20230706,111300,13664688050,22300,22300,22300,22250,1891
|
|
20230706,111200,13622593650,22300,22250,22300,22250,766
|
|
20230706,111100,13605544950,22300,22250,22300,22200,3986
|
|
20230706,111000,13516870500,22250,22350,22350,22250,4989
|
|
20230706,110900,13405621800,22300,22300,22350,22300,106
|
|
20230706,110800,13403256050,22300,22300,22350,22300,393
|
|
20230706,110700,13394478050,22350,22350,22350,22300,314
|
|
20230706,110600,13387460450,22400,22350,22400,22300,327
|
|
20230706,110500,13380152100,22350,22350,22400,22300,1720
|
|
20230706,110400,13341722600,22350,22400,22400,22350,1304
|
|
20230706,110300,13312576150,22350,22300,22400,22250,5030
|
|
20230706,110200,13200398450,22250,22250,22300,22250,1986
|
|
20230706,110100,13156205850,22250,22300,22300,22250,4574
|
|
20230706,110000,13054433400,22300,22350,22350,22250,5753
|
|
20230706,105900,12926150650,22350,22450,22450,22350,9430
|
|
20230706,105800,12715124500,22450,22500,22500,22450,2363
|
|
20230706,105700,12662063600,22500,22450,22500,22450,752
|
|
20230706,105600,12645157550,22450,22450,22500,22450,1243
|
|
20230706,105500,12617248700,22550,22550,22550,22450,4097
|
|
20230706,105400,12525077850,22550,22550,22550,22500,861
|
|
20230706,105300,12505677250,22550,22550,22550,22550,894
|
|
20230706,105200,12485517550,22550,22550,22550,22500,2105
|
|
20230706,105100,12438057400,22550,22550,22600,22550,972
|
|
20230706,105000,12416137800,22550,22550,22600,22550,475
|
|
20230706,104900,12405413100,22550,22550,22600,22550,456
|
|
20230706,104800,12395123100,22550,22550,22550,22550,941
|
|
20230706,104700,12373903550,22550,22500,22600,22500,461
|
|
20230706,104600,12363514750,22500,22500,22500,22500,728
|
|
20230706,104500,12347134750,22550,22600,22600,22550,1773
|
|
20230706,104400,12307144900,22600,22600,22600,22550,73
|
|
20230706,104300,12305495200,22550,22600,22600,22550,1244
|
|
20230706,104200,12277440000,22550,22600,22600,22550,1629
|
|
20230706,104100,12240624950,22650,22650,22650,22600,1444
|
|
20230706,104000,12207918750,22650,22600,22650,22600,127
|
|
20230706,103900,12205047250,22650,22650,22650,22650,1439
|
|
20230706,103800,12172453900,22650,22600,22650,22550,1188
|
|
20230706,103700,12145609000,22600,22600,22650,22600,2619
|
|
20230706,103600,12086309100,22600,22600,22650,22600,256
|
|
20230706,103500,12080523450,22600,22600,22650,22600,3044
|
|
20230706,103400,12011728900,22600,22550,22600,22550,726
|
|
20230706,103300,11995326550,22600,22600,22650,22550,444
|
|
20230706,103200,11985294500,22600,22550,22650,22550,2108
|
|
20230706,103100,11937667900,22550,22450,22550,22450,1183
|
|
20230706,103000,11911015400,22450,22450,22450,22400,1591
|
|
20230706,102900,11875319600,22450,22450,22500,22450,1047
|
|
20230706,102800,11851808400,22500,22400,22500,22400,258
|
|
20230706,102700,11846014800,22400,22500,22500,22400,1055
|
|
20230706,102600,11822321550,22500,22500,22500,22450,731
|
|
20230706,102500,11805905650,22500,22500,22500,22450,693
|
|
20230706,102400,11790323500,22500,22550,22550,22500,1595
|
|
20230706,102300,11754387400,22550,22450,22550,22450,2642
|
|
20230706,102200,11694950300,22450,22450,22500,22400,2165
|
|
20230706,102100,11646346550,22400,22500,22500,22400,1281
|
|
20230706,102000,11617585250,22500,22500,22500,22450,577
|
|
20230706,101900,11604611200,22500,22550,22550,22450,695
|
|
20230706,101800,11588977350,22500,22550,22550,22500,4227
|
|
20230706,101700,11493867250,22550,22500,22550,22500,938
|
|
20230706,101600,11472760950,22500,22500,22550,22500,1139
|
|
20230706,101500,11447131600,22500,22600,22600,22500,446
|
|
20230706,101400,11437060700,22600,22600,22600,22550,4955
|
|
20230706,101300,11325190700,22550,22600,22600,22550,3050
|
|
20230706,101200,11256348450,22550,22550,22600,22500,321
|
|
20230706,101100,11249110300,22550,22500,22600,22450,3087
|
|
20230706,101000,11179564450,22500,22500,22500,22450,798
|
|
20230706,100900,11161612850,22500,22500,22550,22500,2611
|
|
20230706,100800,11102856850,22550,22550,22550,22500,1780
|
|
20230706,100700,11062718200,22550,22500,22550,22500,2890
|
|
20230706,100600,10997617800,22500,22400,22500,22400,4969
|
|
20230706,100500,10885979000,22400,22250,22450,22250,4531
|
|
20230706,100400,10784574800,22350,22250,22350,22250,2340
|
|
20230706,100300,10732416750,22300,22250,22300,22250,258
|
|
20230706,100200,10726671650,22300,22300,22300,22250,1671
|
|
20230706,100100,10689416650,22250,22300,22350,22250,2142
|
|
20230706,100000,10641656900,22300,22300,22350,22300,3215
|
|
20230706,095900,10569959550,22300,22300,22350,22300,595
|
|
20230706,095800,10556681850,22300,22350,22350,22300,1422
|
|
20230706,095700,10524900700,22350,22350,22400,22350,422
|
|
20230706,095600,10515468800,22350,22350,22400,22350,484
|
|
20230706,095500,10504650950,22350,22350,22350,22300,901
|
|
20230706,095400,10484515050,22300,22350,22400,22300,707
|
|
20230706,095300,10468711600,22350,22400,22400,22300,1844
|
|
20230706,095200,10427489050,22400,22400,22400,22350,1280
|
|
20230706,095100,10398843800,22400,22500,22500,22400,2451
|
|
20230706,095000,10343867500,22500,22350,22500,22350,10176
|
|
20230706,094900,10115867350,22350,22300,22350,22250,3443
|
|
20230706,094800,10039172800,22250,22250,22300,22250,1121
|
|
20230706,094700,10014206650,22300,22350,22350,22250,3475
|
|
20230706,094600,9936800150,22350,22350,22350,22200,2285
|
|
20230706,094500,9885886100,22300,22250,22350,22200,5329
|
|
20230706,094400,9767031700,22300,22250,22300,22200,2062
|
|
20230706,094300,9721164000,22250,22300,22300,22250,2862
|
|
20230706,094200,9657456200,22300,22300,22350,22250,1802
|
|
20230706,094100,9617275000,22300,22250,22300,22250,1757
|
|
20230706,094000,9578123550,22300,22350,22350,22300,4844
|
|
20230706,093900,9470067050,22350,22350,22400,22300,1610
|
|
20230706,093800,9434103000,22350,22350,22400,22300,3353
|
|
20230706,093700,9359151900,22300,22300,22400,22300,2122
|
|
20230706,093600,9311741950,22300,22150,22300,22150,1673
|
|
20230706,093500,9274510900,22200,22350,22350,22150,8868
|
|
20230706,093400,9077258500,22350,22400,22450,22300,4752
|
|
20230706,093300,8971047700,22400,22500,22500,22350,2322
|
|
20230706,093200,8918986150,22500,22500,22550,22450,3224
|
|
20230706,093100,8846424650,22500,22350,22500,22350,7603
|
|
20230706,093000,8675632100,22350,22400,22450,22300,4854
|
|
20230706,092900,8567091000,22350,22500,22500,22350,5800
|
|
20230706,092800,8437042550,22550,22550,22550,22450,2308
|
|
20230706,092700,8385131250,22500,22600,22650,22450,5231
|
|
20230706,092600,8267145150,22600,22450,22600,22450,2796
|
|
20230706,092500,8204179400,22450,22450,22500,22450,2965
|
|
20230706,092400,8137614300,22450,22600,22700,22400,14150
|
|
20230706,092300,7817996250,22650,22600,22700,22550,9785
|
|
20230706,092200,7596725950,22600,22500,22600,22500,6507
|
|
20230706,092100,7450080150,22550,22300,22550,22300,8282
|
|
20230706,092000,7264417550,22350,22300,22350,22250,4829
|
|
20230706,091900,7156854850,22300,22250,22300,22250,2136
|
|
20230706,091800,7109258350,22250,22200,22250,22200,3896
|
|
20230706,091700,7022607200,22200,22200,22250,22100,1755
|
|
20230706,091600,6983637850,22250,22050,22250,22000,12575
|
|
20230706,091500,6705541000,22000,22100,22150,22000,6789
|
|
20230706,091400,6555754400,22100,22050,22150,22050,7250
|
|
20230706,091300,6395534850,22050,22000,22150,22000,7753
|
|
20230706,091200,6224369100,22000,22000,22100,21900,17723
|
|
20230706,091100,5834648600,22000,21700,22000,21650,37063
|
|
20230706,091000,5029384000,21750,22050,22050,21500,48546
|
|
20230706,090900,3971410200,22050,22300,22300,22050,22569
|
|
20230706,090800,3471374850,22250,22350,22350,22250,8147
|
|
20230706,090700,3289996400,22300,22450,22450,22300,5763
|
|
20230706,090600,3161160950,22450,22350,22450,22200,25845
|
|
20230706,090500,2584500250,22350,22350,22400,22200,22647
|
|
20230706,090400,2080804250,22400,22700,22700,22350,33950
|
|
20230706,090300,1315724450,22700,22750,22750,22650,12551
|
|
20230706,090200,1030904900,22700,22800,22850,22700,7538
|
|
20230706,090100,859246000,22800,22700,22900,22650,15835
|
|
20230706,090000,499282150,22700,22850,22900,22650,21715
|