638 lines
35 KiB
CSV
638 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193500,32260827850,21450,21450,21450,21450,34898
|
|
20230705,193400,32260827850,21450,21450,21450,21450,0
|
|
20230705,193300,32260827850,21450,21450,21450,21450,0
|
|
20230705,193200,32260827850,21450,21450,21450,21450,0
|
|
20230705,193100,32260827850,21450,21450,21450,21450,0
|
|
20230705,193000,32260827850,21450,21450,21450,21450,0
|
|
20230705,192900,32260827850,21450,21450,21450,21450,0
|
|
20230705,192800,32260827850,21450,21450,21450,21450,0
|
|
20230705,192700,32260827850,21450,21450,21450,21450,0
|
|
20230705,192600,32260827850,21450,21450,21450,21450,0
|
|
20230705,192500,32260827850,21450,21450,21450,21450,0
|
|
20230705,192400,32260827850,21450,21450,21450,21450,0
|
|
20230705,192300,32260827850,21450,21450,21450,21450,0
|
|
20230705,192200,32260827850,21450,21450,21450,21450,0
|
|
20230705,192100,32260827850,21450,21450,21450,21450,0
|
|
20230705,192000,32260827850,21450,21450,21450,21450,0
|
|
20230705,191900,32260827850,21450,21450,21450,21450,0
|
|
20230705,191800,32260827850,21450,21450,21450,21450,0
|
|
20230705,191700,32260827850,21450,21450,21450,21450,0
|
|
20230705,191600,32260827850,21450,21450,21450,21450,0
|
|
20230705,191500,32260827850,21450,21450,21450,21450,0
|
|
20230705,191400,32260827850,21450,21450,21450,21450,0
|
|
20230705,191300,32260827850,21450,21450,21450,21450,0
|
|
20230705,191200,32260827850,21450,21450,21450,21450,0
|
|
20230705,191100,32260827850,21450,21450,21450,21450,0
|
|
20230705,191000,32260827850,21450,21450,21450,21450,0
|
|
20230705,190900,32260827850,21450,21450,21450,21450,0
|
|
20230705,190800,32260827850,21450,21450,21450,21450,0
|
|
20230705,190700,32260827850,21450,21450,21450,21450,0
|
|
20230705,190600,32260827850,21450,21450,21450,21450,0
|
|
20230705,190500,32260827850,21450,21450,21450,21450,34898
|
|
20230705,190400,32260827850,21450,21450,21450,21450,0
|
|
20230705,190300,32260827850,21450,21450,21450,21450,0
|
|
20230705,190200,32260827850,21450,21450,21450,21450,0
|
|
20230705,190100,32260827850,21450,21450,21450,21450,0
|
|
20230705,190000,32260827850,21450,21450,21450,21450,0
|
|
20230705,185900,32260827850,21450,21450,21450,21450,0
|
|
20230705,185800,32260827850,21450,21450,21450,21450,0
|
|
20230705,185700,32260827850,21450,21450,21450,21450,0
|
|
20230705,185600,32260827850,21450,21450,21450,21450,0
|
|
20230705,185500,32260827850,21450,21450,21450,21450,0
|
|
20230705,185400,32260827850,21450,21450,21450,21450,0
|
|
20230705,185300,32260827850,21450,21450,21450,21450,0
|
|
20230705,185200,32260827850,21450,21450,21450,21450,0
|
|
20230705,185100,32260827850,21450,21450,21450,21450,0
|
|
20230705,185000,32260827850,21450,21450,21450,21450,0
|
|
20230705,184900,32260827850,21450,21450,21450,21450,0
|
|
20230705,184800,32260827850,21450,21450,21450,21450,0
|
|
20230705,184700,32260827850,21450,21450,21450,21450,0
|
|
20230705,184600,32260827850,21450,21450,21450,21450,0
|
|
20230705,184500,32260827850,21450,21450,21450,21450,0
|
|
20230705,184400,32260827850,21450,21450,21450,21450,0
|
|
20230705,184300,32260827850,21450,21450,21450,21450,0
|
|
20230705,184200,32260827850,21450,21450,21450,21450,0
|
|
20230705,184100,32260827850,21450,21450,21450,21450,0
|
|
20230705,184000,32260827850,21450,21450,21450,21450,0
|
|
20230705,183900,32260827850,21450,21450,21450,21450,0
|
|
20230705,183800,32260827850,21450,21450,21450,21450,0
|
|
20230705,183700,32260827850,21450,21450,21450,21450,0
|
|
20230705,183600,32260827850,21450,21450,21450,21450,0
|
|
20230705,183500,32260827850,21450,21450,21450,21450,34898
|
|
20230705,183400,32260827850,21450,21450,21450,21450,0
|
|
20230705,183300,32260827850,21450,21450,21450,21450,0
|
|
20230705,183200,32260827850,21450,21450,21450,21450,0
|
|
20230705,183100,32260827850,21450,21450,21450,21450,0
|
|
20230705,183000,32260827850,21450,21450,21450,21450,0
|
|
20230705,182900,32260827850,21450,21450,21450,21450,0
|
|
20230705,182800,32260827850,21450,21450,21450,21450,0
|
|
20230705,182700,32260827850,21450,21450,21450,21450,0
|
|
20230705,182600,32260827850,21450,21450,21450,21450,0
|
|
20230705,182500,32260827850,21450,21450,21450,21450,0
|
|
20230705,182400,32260827850,21450,21450,21450,21450,0
|
|
20230705,182300,32260827850,21450,21450,21450,21450,0
|
|
20230705,182200,32260827850,21450,21450,21450,21450,0
|
|
20230705,182100,32260827850,21450,21450,21450,21450,0
|
|
20230705,182000,32260827850,21450,21450,21450,21450,0
|
|
20230705,181900,32260827850,21450,21450,21450,21450,0
|
|
20230705,181800,32260827850,21450,21450,21450,21450,0
|
|
20230705,181700,32260827850,21450,21450,21450,21450,0
|
|
20230705,181600,32260827850,21450,21450,21450,21450,0
|
|
20230705,181500,32260827850,21450,21450,21450,21450,0
|
|
20230705,181400,32260827850,21450,21450,21450,21450,0
|
|
20230705,181300,32260827850,21450,21450,21450,21450,0
|
|
20230705,181200,32260827850,21450,21450,21450,21450,0
|
|
20230705,181100,32260827850,21450,21450,21450,21450,0
|
|
20230705,181000,32260827850,21450,21450,21450,21450,0
|
|
20230705,180900,32260827850,21450,21450,21450,21450,0
|
|
20230705,180800,32260827850,21450,21450,21450,21450,0
|
|
20230705,180700,32260827850,21450,21450,21450,21450,0
|
|
20230705,180600,32260827850,21450,21450,21450,21450,0
|
|
20230705,180500,32260827850,21450,21450,21450,21450,34898
|
|
20230705,180400,32260827850,21450,21450,21450,21450,0
|
|
20230705,180300,32260827850,21450,21450,21450,21450,0
|
|
20230705,180200,32260827850,21450,21450,21450,21450,0
|
|
20230705,180100,32260827850,21450,21450,21450,21450,0
|
|
20230705,180000,32260827850,21450,21450,21450,21450,0
|
|
20230705,175900,32260827850,21450,21450,21450,21450,0
|
|
20230705,175800,32260827850,21450,21450,21450,21450,0
|
|
20230705,175700,32260827850,21450,21450,21450,21450,0
|
|
20230705,175600,32260827850,21450,21450,21450,21450,0
|
|
20230705,175500,32260827850,21450,21450,21450,21450,0
|
|
20230705,175400,32260827850,21450,21450,21450,21450,0
|
|
20230705,175300,32260827850,21450,21450,21450,21450,0
|
|
20230705,175200,32260827850,21450,21450,21450,21450,0
|
|
20230705,175100,32260827850,21450,21450,21450,21450,0
|
|
20230705,175000,32260827850,21450,21450,21450,21450,0
|
|
20230705,174900,32260827850,21450,21450,21450,21450,0
|
|
20230705,174800,32260827850,21450,21450,21450,21450,0
|
|
20230705,174700,32260827850,21450,21450,21450,21450,0
|
|
20230705,174600,32260827850,21450,21450,21450,21450,0
|
|
20230705,174500,32260827850,21450,21450,21450,21450,0
|
|
20230705,174400,32260827850,21450,21450,21450,21450,0
|
|
20230705,174300,32260827850,21450,21450,21450,21450,0
|
|
20230705,174200,32260827850,21450,21450,21450,21450,0
|
|
20230705,174100,32260827850,21450,21450,21450,21450,0
|
|
20230705,174000,32260827850,21450,21450,21450,21450,0
|
|
20230705,173900,32260827850,21450,21450,21450,21450,0
|
|
20230705,173800,32260827850,21450,21450,21450,21450,0
|
|
20230705,173700,32260827850,21450,21450,21450,21450,0
|
|
20230705,173600,32260827850,21450,21450,21450,21450,0
|
|
20230705,173500,32260827850,21450,21450,21450,21450,34898
|
|
20230705,173400,32260827850,21450,21450,21450,21450,0
|
|
20230705,173300,32260827850,21450,21450,21450,21450,0
|
|
20230705,173200,32260827850,21450,21450,21450,21450,0
|
|
20230705,173100,32260827850,21450,21450,21450,21450,0
|
|
20230705,173000,32260827850,21450,21450,21450,21450,0
|
|
20230705,172900,32260827850,21450,21450,21450,21450,0
|
|
20230705,172800,32260827850,21450,21450,21450,21450,0
|
|
20230705,172700,32260827850,21450,21450,21450,21450,0
|
|
20230705,172600,32260827850,21450,21450,21450,21450,0
|
|
20230705,172500,32260827850,21450,21450,21450,21450,0
|
|
20230705,172400,32260827850,21450,21450,21450,21450,0
|
|
20230705,172300,32260827850,21450,21450,21450,21450,0
|
|
20230705,172200,32260827850,21450,21450,21450,21450,0
|
|
20230705,172100,32260827850,21450,21450,21450,21450,0
|
|
20230705,172000,32260827850,21450,21450,21450,21450,0
|
|
20230705,171900,32260827850,21450,21450,21450,21450,0
|
|
20230705,171800,32260827850,21450,21450,21450,21450,0
|
|
20230705,171700,32260827850,21450,21450,21450,21450,0
|
|
20230705,171600,32260827850,21450,21450,21450,21450,0
|
|
20230705,171500,32260827850,21450,21450,21450,21450,0
|
|
20230705,171400,32260827850,21450,21450,21450,21450,0
|
|
20230705,171300,32260827850,21450,21450,21450,21450,0
|
|
20230705,171200,32260827850,21450,21450,21450,21450,0
|
|
20230705,171100,32260827850,21450,21450,21450,21450,0
|
|
20230705,171000,32260827850,21450,21450,21450,21450,0
|
|
20230705,170900,32260827850,21450,21450,21450,21450,0
|
|
20230705,170800,32260827850,21450,21450,21450,21450,0
|
|
20230705,170700,32260827850,21450,21450,21450,21450,0
|
|
20230705,170600,32260827850,21450,21450,21450,21450,0
|
|
20230705,170500,32260827850,21450,21450,21450,21450,34898
|
|
20230705,170400,32260827850,21450,21450,21450,21450,0
|
|
20230705,170300,32260827850,21450,21450,21450,21450,0
|
|
20230705,170200,32260827850,21450,21450,21450,21450,0
|
|
20230705,170100,32260827850,21450,21450,21450,21450,0
|
|
20230705,170000,32260827850,21450,21450,21450,21450,0
|
|
20230705,165900,32260827850,21450,21450,21450,21450,0
|
|
20230705,165800,32260827850,21450,21450,21450,21450,0
|
|
20230705,165700,32260827850,21450,21450,21450,21450,0
|
|
20230705,165600,32260827850,21450,21450,21450,21450,0
|
|
20230705,165500,32260827850,21450,21450,21450,21450,0
|
|
20230705,165400,32260827850,21450,21450,21450,21450,0
|
|
20230705,165300,32260827850,21450,21450,21450,21450,0
|
|
20230705,165200,32260827850,21450,21450,21450,21450,0
|
|
20230705,165100,32260827850,21450,21450,21450,21450,0
|
|
20230705,165000,32260827850,21450,21450,21450,21450,0
|
|
20230705,164900,32260827850,21450,21450,21450,21450,0
|
|
20230705,164800,32260827850,21450,21450,21450,21450,0
|
|
20230705,164700,32260827850,21450,21450,21450,21450,0
|
|
20230705,164600,32260827850,21450,21450,21450,21450,0
|
|
20230705,164500,32260827850,21450,21450,21450,21450,0
|
|
20230705,164400,32260827850,21450,21450,21450,21450,0
|
|
20230705,164300,32260827850,21450,21450,21450,21450,0
|
|
20230705,164200,32260827850,21450,21450,21450,21450,0
|
|
20230705,164100,32260827850,21450,21450,21450,21450,0
|
|
20230705,164000,32260827850,21450,21450,21450,21450,0
|
|
20230705,163900,32260827850,21450,21450,21450,21450,0
|
|
20230705,163800,32260827850,21450,21450,21450,21450,0
|
|
20230705,163700,32260827850,21450,21450,21450,21450,0
|
|
20230705,163600,32260827850,21450,21450,21450,21450,0
|
|
20230705,163500,32260827850,21450,21450,21450,21450,34898
|
|
20230705,163400,32260827850,21450,21450,21450,21450,0
|
|
20230705,163300,32260827850,21450,21450,21450,21450,0
|
|
20230705,163200,32260827850,21450,21450,21450,21450,0
|
|
20230705,163100,32260827850,21450,21450,21450,21450,0
|
|
20230705,163000,32260827850,21450,21450,21450,21450,0
|
|
20230705,162900,32260827850,21450,21450,21450,21450,0
|
|
20230705,162800,32260827850,21450,21450,21450,21450,0
|
|
20230705,162700,32260827850,21450,21450,21450,21450,0
|
|
20230705,162600,32260827850,21450,21450,21450,21450,0
|
|
20230705,162500,32260827850,21450,21450,21450,21450,0
|
|
20230705,162400,32260827850,21450,21450,21450,21450,0
|
|
20230705,162300,32260827850,21450,21450,21450,21450,0
|
|
20230705,162200,32260827850,21450,21450,21450,21450,0
|
|
20230705,162100,32260827850,21450,21450,21450,21450,0
|
|
20230705,162000,32260827850,21450,21450,21450,21450,0
|
|
20230705,161900,32260827850,21450,21450,21450,21450,0
|
|
20230705,161800,32260827850,21450,21450,21450,21450,0
|
|
20230705,161700,32260827850,21450,21450,21450,21450,0
|
|
20230705,161600,32260827850,21450,21450,21450,21450,0
|
|
20230705,161500,32260827850,21450,21450,21450,21450,0
|
|
20230705,161400,32260827850,21450,21450,21450,21450,0
|
|
20230705,161300,32260827850,21450,21450,21450,21450,0
|
|
20230705,161200,32260827850,21450,21450,21450,21450,0
|
|
20230705,161100,32260827850,21450,21450,21450,21450,0
|
|
20230705,161000,32260827850,21450,21450,21450,21450,0
|
|
20230705,160900,32260827850,21450,21450,21450,21450,0
|
|
20230705,160800,32260827850,21450,21450,21450,21450,0
|
|
20230705,160700,32260827850,21450,21450,21450,21450,0
|
|
20230705,160600,32260827850,21450,21450,21450,21450,0
|
|
20230705,160500,32260827850,21450,21450,21450,21450,34898
|
|
20230705,160400,32260827850,21450,21450,21450,21450,0
|
|
20230705,160300,32260827850,21450,21450,21450,21450,0
|
|
20230705,160200,32260827850,21450,21450,21450,21450,0
|
|
20230705,160100,32260827850,21450,21450,21450,21450,0
|
|
20230705,160000,32260827850,21450,21450,21450,21450,0
|
|
20230705,155900,32260827850,21450,21450,21450,21450,0
|
|
20230705,155800,32260827850,21450,21450,21450,21450,0
|
|
20230705,155700,32260827850,21450,21450,21450,21450,0
|
|
20230705,155600,32260827850,21450,21450,21450,21450,0
|
|
20230705,155500,32260827850,21450,21450,21450,21450,0
|
|
20230705,155400,32260827850,21450,21450,21450,21450,0
|
|
20230705,155300,32260827850,21450,21450,21450,21450,0
|
|
20230705,155200,32260827850,21450,21450,21450,21450,0
|
|
20230705,155100,32260827850,21450,21450,21450,21450,0
|
|
20230705,155000,32260827850,21450,21450,21450,21450,0
|
|
20230705,154900,32260827850,21450,21450,21450,21450,0
|
|
20230705,154800,32260827850,21450,21450,21450,21450,0
|
|
20230705,154700,32260827850,21450,21450,21450,21450,0
|
|
20230705,154600,32260827850,21450,21450,21450,21450,0
|
|
20230705,154500,32260827850,21450,21450,21450,21450,0
|
|
20230705,154400,32260827850,21450,21450,21450,21450,0
|
|
20230705,154300,32260827850,21450,21450,21450,21450,0
|
|
20230705,154200,32260827850,21450,21450,21450,21450,0
|
|
20230705,154100,32260827850,21450,21450,21450,21450,0
|
|
20230705,154000,32260827850,21450,21450,21450,21450,0
|
|
20230705,153900,32260827850,21450,21450,21450,21450,0
|
|
20230705,153800,32260827850,21450,21450,21450,21450,0
|
|
20230705,153700,32260827850,21450,21450,21450,21450,0
|
|
20230705,153600,32260827850,21450,21450,21450,21450,0
|
|
20230705,153500,32260827850,21450,21450,21450,21450,34898
|
|
20230705,153400,32260827850,21450,21450,21450,21450,0
|
|
20230705,153300,32260827850,21450,21450,21450,21450,0
|
|
20230705,153200,32260827850,21450,21450,21450,21450,0
|
|
20230705,153100,32260827850,21450,21450,21450,21450,0
|
|
20230705,153000,32260827850,21450,21450,21450,21450,34898
|
|
20230705,152900,31512265750,21450,21450,21450,21450,0
|
|
20230705,152800,31512265750,21450,21450,21450,21450,0
|
|
20230705,152700,31512265750,21450,21450,21450,21450,0
|
|
20230705,152600,31512265750,21450,21450,21450,21450,0
|
|
20230705,152500,31512265750,21450,21450,21450,21450,0
|
|
20230705,152400,31512265750,21450,21450,21450,21450,0
|
|
20230705,152300,31512265750,21450,21450,21450,21450,0
|
|
20230705,152200,31512265750,21450,21450,21450,21450,0
|
|
20230705,152100,31512265750,21450,21450,21450,21450,0
|
|
20230705,152000,31512265750,21450,21450,21450,21450,0
|
|
20230705,151900,31512265750,21450,21500,21550,21450,7961
|
|
20230705,151800,31341120450,21500,21500,21500,21450,1043
|
|
20230705,151700,31318705900,21450,21450,21500,21450,1399
|
|
20230705,151600,31288689400,21500,21450,21500,21450,1785
|
|
20230705,151500,31250360350,21500,21500,21500,21450,2087
|
|
20230705,151400,31205536950,21500,21500,21500,21450,1719
|
|
20230705,151300,31168643450,21500,21450,21500,21450,3838
|
|
20230705,151200,31086271300,21450,21500,21500,21450,3931
|
|
20230705,151100,31001916350,21450,21500,21500,21450,1458
|
|
20230705,151000,30970614200,21500,21450,21500,21450,2624
|
|
20230705,150900,30914252500,21450,21450,21500,21400,721
|
|
20230705,150800,30898782050,21500,21450,21550,21450,3217
|
|
20230705,150700,30829681500,21450,21500,21500,21450,1833
|
|
20230705,150600,30790358000,21450,21450,21500,21400,3222
|
|
20230705,150500,30721219600,21450,21450,21550,21400,9317
|
|
20230705,150400,30521089800,21400,21450,21450,21400,1883
|
|
20230705,150300,30480787200,21450,21450,21450,21400,2957
|
|
20230705,150200,30417448650,21400,21400,21450,21400,3732
|
|
20230705,150100,30337452650,21450,21400,21450,21400,2249
|
|
20230705,150000,30289315900,21450,21450,21450,21400,2315
|
|
20230705,145900,30239769000,21450,21400,21450,21400,1280
|
|
20230705,145800,30212375250,21400,21450,21450,21400,2332
|
|
20230705,145700,30162437000,21400,21400,21500,21400,12852
|
|
20230705,145600,29887216000,21450,21400,21500,21400,2555
|
|
20230705,145500,29832469100,21400,21450,21500,21400,1719
|
|
20230705,145400,29795664700,21450,21400,21450,21350,2083
|
|
20230705,145300,29751067150,21450,21400,21450,21350,2382
|
|
20230705,145200,29700052850,21450,21400,21500,21400,1265
|
|
20230705,145100,29672965600,21400,21400,21450,21400,2236
|
|
20230705,145000,29625056750,21450,21400,21450,21400,2086
|
|
20230705,144900,29580401050,21400,21400,21450,21400,2051
|
|
20230705,144800,29536497750,21400,21450,21450,21400,1719
|
|
20230705,144700,29499705200,21400,21400,21450,21400,2693
|
|
20230705,144600,29442044700,21400,21450,21450,21400,1603
|
|
20230705,144500,29407733800,21450,21450,21500,21350,3474
|
|
20230705,144400,29333333500,21450,21400,21450,21350,2204
|
|
20230705,144300,29286171150,21450,21450,21500,21400,1182
|
|
20230705,144200,29260860300,21500,21450,21500,21350,1660
|
|
20230705,144100,29225374150,21450,21350,21450,21350,5123
|
|
20230705,144000,29115803750,21350,21350,21400,21350,2751
|
|
20230705,143900,29057069550,21350,21350,21400,21300,8597
|
|
20230705,143800,28873530200,21350,21400,21400,21350,2088
|
|
20230705,143700,28828941600,21400,21350,21400,21350,1236
|
|
20230705,143600,28802526200,21400,21350,21400,21350,1512
|
|
20230705,143500,28770193250,21350,21450,21450,21350,1282
|
|
20230705,143400,28742765200,21400,21400,21400,21350,1433
|
|
20230705,143300,28712138950,21350,21400,21450,21350,1623
|
|
20230705,143200,28677422000,21400,21400,21450,21400,2481
|
|
20230705,143100,28624256000,21400,21400,21450,21350,916
|
|
20230705,143000,28604653800,21400,21400,21450,21350,4159
|
|
20230705,142900,28515682650,21400,21350,21400,21350,1490
|
|
20230705,142800,28483861900,21350,21350,21400,21350,818
|
|
20230705,142700,28466393550,21350,21350,21400,21350,1698
|
|
20230705,142600,28430138150,21350,21350,21400,21350,1698
|
|
20230705,142500,28393870350,21300,21350,21400,21300,3132
|
|
20230705,142400,28326972400,21350,21350,21400,21300,7703
|
|
20230705,142300,28162586700,21350,21350,21400,21350,5186
|
|
20230705,142200,28051840900,21350,21400,21450,21350,3399
|
|
20230705,142100,27979148050,21400,21400,21450,21400,2878
|
|
20230705,142000,27917552750,21400,21450,21450,21400,1821
|
|
20230705,141900,27878582650,21400,21400,21450,21400,2458
|
|
20230705,141800,27825980400,21400,21400,21450,21400,1928
|
|
20230705,141700,27784719800,21450,21450,21450,21400,1332
|
|
20230705,141600,27756188300,21500,21450,21500,21400,1645
|
|
20230705,141500,27720945900,21400,21450,21450,21400,9435
|
|
20230705,141400,27519023500,21450,21400,21500,21400,1831
|
|
20230705,141300,27479760500,21450,21450,21450,21400,2209
|
|
20230705,141200,27432463250,21450,21450,21500,21450,3846
|
|
20230705,141100,27349966500,21450,21450,21500,21450,1508
|
|
20230705,141000,27317618600,21500,21450,21500,21450,1478
|
|
20230705,140900,27285892550,21450,21500,21500,21450,2669
|
|
20230705,140800,27228632500,21450,21500,21500,21450,2986
|
|
20230705,140700,27164582500,21500,21500,21550,21450,3674
|
|
20230705,140600,27085635900,21550,21550,21550,21500,5150
|
|
20230705,140500,26974758650,21500,21550,21550,21500,1554
|
|
20230705,140400,26941336800,21550,21550,21550,21500,2953
|
|
20230705,140300,26877812350,21550,21550,21550,21500,1170
|
|
20230705,140200,26852637650,21550,21550,21600,21550,2036
|
|
20230705,140100,26808761800,21600,21600,21600,21550,1369
|
|
20230705,140000,26779244650,21550,21650,21650,21550,737
|
|
20230705,135900,26763342950,21650,21600,21650,21550,741
|
|
20230705,135800,26747347750,21600,21550,21650,21550,1688
|
|
20230705,135700,26710933000,21650,21600,21650,21550,1092
|
|
20230705,135600,26687341000,21600,21600,21650,21600,1002
|
|
20230705,135500,26665677750,21600,21600,21650,21550,4976
|
|
20230705,135400,26558003150,21600,21650,21650,21550,1278
|
|
20230705,135300,26530418950,21650,21600,21650,21600,1022
|
|
20230705,135200,26508335750,21600,21600,21650,21600,994
|
|
20230705,135100,26486856850,21600,21600,21650,21600,1025
|
|
20230705,135000,26464706300,21600,21600,21650,21550,1101
|
|
20230705,134900,26440939600,21600,21600,21650,21550,1256
|
|
20230705,134800,26413820250,21600,21550,21600,21550,1523
|
|
20230705,134700,26380952400,21600,21600,21650,21550,1303
|
|
20230705,134600,26352846900,21600,21600,21650,21550,859
|
|
20230705,134500,26334307250,21600,21600,21650,21550,1369
|
|
20230705,134400,26304777250,21600,21600,21650,21550,1119
|
|
20230705,134300,26280623050,21600,21600,21650,21550,1045
|
|
20230705,134200,26258073800,21600,21650,21650,21550,857
|
|
20230705,134100,26239571950,21600,21650,21650,21550,2220
|
|
20230705,134000,26191631100,21650,21600,21650,21600,721
|
|
20230705,133900,26176042900,21650,21650,21650,21600,1050
|
|
20230705,133800,26153353500,21650,21600,21650,21550,1795
|
|
20230705,133700,26114578850,21600,21600,21600,21550,763
|
|
20230705,133600,26098112200,21600,21600,21650,21550,1740
|
|
20230705,133500,26060542450,21550,21600,21600,21550,1345
|
|
20230705,133400,26031540800,21600,21600,21600,21550,1473
|
|
20230705,133300,25999769800,21550,21600,21600,21550,2682
|
|
20230705,133200,25941915100,21600,21550,21600,21550,1125
|
|
20230705,133100,25917657500,21550,21550,21600,21550,1426
|
|
20230705,133000,25886918450,21600,21650,21650,21550,1247
|
|
20230705,132900,25860023600,21550,21600,21650,21550,2197
|
|
20230705,132800,25812564950,21600,21600,21650,21550,1548
|
|
20230705,132700,25779145700,21550,21650,21650,21550,1249
|
|
20230705,132600,25752186650,21600,21600,21650,21550,738
|
|
20230705,132500,25736250300,21550,21650,21650,21550,1056
|
|
20230705,132400,25713460500,21600,21600,21650,21550,2369
|
|
20230705,132300,25662330700,21550,21650,21650,21550,3013
|
|
20230705,132200,25597148350,21600,21700,21700,21600,9623
|
|
20230705,132100,25389230750,21700,21650,21700,21600,2698
|
|
20230705,132000,25330892200,21650,21650,21700,21600,1851
|
|
20230705,131900,25290842850,21600,21700,21700,21600,1200
|
|
20230705,131800,25264877650,21650,21650,21650,21600,1439
|
|
20230705,131700,25233749550,21650,21650,21650,21600,1370
|
|
20230705,131600,25204120700,21600,21650,21650,21550,2146
|
|
20230705,131500,25157780350,21600,21600,21650,21600,1142
|
|
20230705,131400,25133105950,21650,21700,21700,21600,674
|
|
20230705,131300,25118525500,21650,21700,21700,21650,4008
|
|
20230705,131200,25031746350,21700,21700,21700,21650,1141
|
|
20230705,131100,25007032000,21700,21600,21700,21600,859
|
|
20230705,131000,24988454950,21600,21650,21700,21600,3170
|
|
20230705,130900,24919943000,21650,21700,21700,21600,2745
|
|
20230705,130800,24860513400,21700,21700,21700,21600,1793
|
|
20230705,130700,24821674900,21700,21550,21750,21550,18916
|
|
20230705,130600,24411708150,21600,21600,21600,21550,3023
|
|
20230705,130500,24346448750,21600,21600,21600,21550,1769
|
|
20230705,130400,24308290150,21600,21550,21600,21550,1480
|
|
20230705,130300,24276367250,21550,21600,21600,21550,1708
|
|
20230705,130200,24239546600,21600,21550,21600,21500,4773
|
|
20230705,130100,24136743200,21600,21600,21600,21550,1381
|
|
20230705,130000,24106970700,21600,21600,21600,21550,1233
|
|
20230705,125900,24080395650,21600,21600,21600,21550,677
|
|
20230705,125800,24065795250,21600,21600,21600,21550,610
|
|
20230705,125700,24052628950,21600,21550,21600,21550,531
|
|
20230705,125600,24041176250,21550,21600,21600,21550,1066
|
|
20230705,125500,24018181000,21600,21550,21600,21550,551
|
|
20230705,125400,24006301950,21600,21550,21600,21550,1246
|
|
20230705,125300,23979442500,21550,21600,21600,21550,2030
|
|
20230705,125200,23935651600,21600,21550,21600,21550,926
|
|
20230705,125100,23915680600,21600,21600,21600,21550,679
|
|
20230705,125000,23901032700,21600,21600,21600,21550,250
|
|
20230705,124900,23895638100,21600,21600,21600,21550,263
|
|
20230705,124800,23889964700,21600,21600,21600,21550,340
|
|
20230705,124700,23882633000,21600,21550,21600,21550,742
|
|
20230705,124600,23866620350,21600,21600,21600,21550,403
|
|
20230705,124500,23857925650,21550,21600,21600,21550,1155
|
|
20230705,124400,23833024450,21600,21600,21600,21550,225
|
|
20230705,124300,23828174100,21600,21600,21600,21550,874
|
|
20230705,124200,23809324750,21600,21550,21600,21550,438
|
|
20230705,124100,23799877650,21600,21550,21600,21500,1855
|
|
20230705,124000,23759884450,21550,21550,21600,21550,1415
|
|
20230705,123900,23729379100,21550,21600,21600,21550,879
|
|
20230705,123800,23710422550,21600,21600,21600,21550,3109
|
|
20230705,123700,23643331200,21600,21550,21600,21550,779
|
|
20230705,123600,23626522000,21550,21600,21600,21550,314
|
|
20230705,123500,23619748900,21600,21600,21600,21550,556
|
|
20230705,123400,23607753550,21600,21600,21600,21550,545
|
|
20230705,123300,23595986800,21550,21600,21600,21550,419
|
|
20230705,123200,23586950250,21600,21550,21600,21550,545
|
|
20230705,123100,23575189550,21600,21550,21600,21550,326
|
|
20230705,123000,23568153700,21600,21600,21600,21550,285
|
|
20230705,122900,23562004850,21600,21600,21600,21550,282
|
|
20230705,122800,23555918650,21550,21600,21600,21550,338
|
|
20230705,122700,23548627800,21600,21600,21650,21550,1181
|
|
20230705,122600,23523147800,21600,21650,21650,21550,788
|
|
20230705,122500,23506147400,21550,21650,21650,21550,643
|
|
20230705,122400,23492240650,21650,21600,21650,21600,650
|
|
20230705,122300,23478187600,21600,21600,21650,21550,3518
|
|
20230705,122200,23402207850,21600,21650,21650,21550,590
|
|
20230705,122100,23389472850,21650,21650,21650,21550,452
|
|
20230705,122000,23379699850,21600,21650,21650,21600,630
|
|
20230705,121900,23366079250,21600,21650,21650,21600,1177
|
|
20230705,121800,23340645450,21650,21650,21650,21600,387
|
|
20230705,121700,23332278750,21600,21650,21650,21600,328
|
|
20230705,121600,23325189250,21650,21650,21650,21600,440
|
|
20230705,121500,23315678300,21600,21650,21650,21600,507
|
|
20230705,121400,23304717450,21650,21650,21650,21600,1469
|
|
20230705,121300,23272978700,21600,21600,21650,21600,2167
|
|
20230705,121200,23226164250,21650,21650,21650,21600,1934
|
|
20230705,121100,23184370350,21650,21600,21650,21600,761
|
|
20230705,121000,23167928950,21650,21650,21650,21600,598
|
|
20230705,120900,23154995750,21650,21650,21650,21600,890
|
|
20230705,120800,23135754600,21650,21600,21650,21600,2516
|
|
20230705,120700,23081397250,21650,21650,21650,21600,429
|
|
20230705,120600,23072125650,21600,21650,21650,21600,1980
|
|
20230705,120500,23029351950,21650,21600,21650,21600,526
|
|
20230705,120400,23017978250,21650,21650,21650,21600,506
|
|
20230705,120300,23007035500,21650,21600,21650,21600,214
|
|
20230705,120200,23002404000,21650,21650,21650,21600,447
|
|
20230705,120100,22992738150,21650,21650,21650,21600,396
|
|
20230705,120000,22984169950,21650,21650,21650,21600,653
|
|
20230705,115900,22970048400,21650,21600,21650,21600,2141
|
|
20230705,115800,22923797700,21600,21600,21600,21550,347
|
|
20230705,115700,22916307750,21600,21600,21600,21550,175
|
|
20230705,115600,22912534200,21550,21600,21600,21550,379
|
|
20230705,115500,22904354350,21600,21600,21650,21550,656
|
|
20230705,115400,22890188900,21600,21600,21600,21550,1109
|
|
20230705,115300,22866241200,21550,21650,21650,21550,509
|
|
20230705,115200,22855251700,21600,21600,21650,21600,1466
|
|
20230705,115100,22823580250,21600,21600,21600,21550,736
|
|
20230705,115000,22807694450,21550,21550,21600,21550,2018
|
|
20230705,114900,22764201550,21550,21600,21600,21550,5434
|
|
20230705,114800,22646854050,21650,21650,21650,21600,1616
|
|
20230705,114700,22611946200,21650,21600,21650,21600,776
|
|
20230705,114600,22595178400,21600,21650,21650,21600,537
|
|
20230705,114500,22583569700,21650,21650,21650,21600,946
|
|
20230705,114400,22563134700,21600,21600,21650,21600,206
|
|
20230705,114300,22558684450,21600,21600,21650,21600,601
|
|
20230705,114200,22545683450,21600,21650,21650,21600,604
|
|
20230705,114100,22532635400,21650,21600,21650,21600,2549
|
|
20230705,114000,22477534300,21600,21600,21650,21600,519
|
|
20230705,113900,22466313950,21600,21650,21700,21600,1336
|
|
20230705,113800,22437399050,21700,21700,21700,21650,176
|
|
20230705,113700,22433585100,21650,21650,21700,21650,303
|
|
20230705,113600,22427024600,21650,21650,21650,21650,1644
|
|
20230705,113500,22391432000,21700,21750,21750,21700,730
|
|
20230705,113400,22375589800,21700,21700,21750,21700,3257
|
|
20230705,113300,22304763450,21700,21750,21750,21700,1370
|
|
20230705,113200,22275027450,21700,21700,21750,21650,10030
|
|
20230705,113100,22057424450,21700,21700,21700,21600,263
|
|
20230705,113000,22051734100,21650,21650,21700,21650,3301
|
|
20230705,112900,21980266300,21650,21650,21700,21650,2477
|
|
20230705,112800,21926636600,21650,21650,21700,21650,387
|
|
20230705,112700,21918251650,21700,21650,21700,21650,1065
|
|
20230705,112600,21895193100,21650,21750,21750,21650,485
|
|
20230705,112500,21884679000,21750,21700,21750,21700,2840
|
|
20230705,112400,21823047500,21750,21750,21750,21700,337
|
|
20230705,112300,21815732850,21700,21750,21750,21700,1139
|
|
20230705,112200,21790977700,21750,21750,21750,21700,831
|
|
20230705,112100,21772933500,21750,21700,21750,21700,504
|
|
20230705,112000,21761990050,21750,21750,21750,21700,628
|
|
20230705,111900,21748335600,21750,21700,21750,21700,243
|
|
20230705,111800,21743061600,21700,21750,21750,21700,309
|
|
20230705,111700,21736354250,21750,21750,21750,21700,323
|
|
20230705,111600,21729334250,21750,21750,21750,21700,3538
|
|
20230705,111500,21652393200,21750,21750,21750,21700,712
|
|
20230705,111400,21636934800,21700,21700,21750,21700,924
|
|
20230705,111300,21616871550,21700,21750,21750,21700,297
|
|
20230705,111200,21610422550,21750,21750,21750,21700,1334
|
|
20230705,111100,21581416150,21750,21750,21800,21700,1819
|
|
20230705,111000,21541835550,21750,21750,21800,21750,635
|
|
20230705,110900,21528019200,21750,21750,21800,21700,1210
|
|
20230705,110800,21501704800,21750,21800,21800,21750,1002
|
|
20230705,110700,21479881150,21750,21750,21800,21700,6149
|
|
20230705,110600,21346138100,21700,21700,21750,21700,313
|
|
20230705,110500,21339345250,21750,21700,21750,21700,560
|
|
20230705,110400,21327182400,21700,21750,21750,21700,162
|
|
20230705,110300,21323666050,21750,21700,21750,21650,4200
|
|
20230705,110200,21232484100,21700,21700,21750,21700,543
|
|
20230705,110100,21220700950,21750,21700,21750,21700,1797
|
|
20230705,110000,21181703700,21700,21600,21750,21600,2882
|
|
20230705,105900,21119171600,21650,21650,21650,21600,816
|
|
20230705,105800,21101505550,21650,21650,21700,21650,3237
|
|
20230705,105700,21031403850,21650,21700,21700,21650,1039
|
|
20230705,105600,21008878200,21650,21700,21700,21650,8219
|
|
20230705,105500,20830531050,21650,21650,21700,21650,1510
|
|
20230705,105400,20797822150,21700,21650,21700,21650,2736
|
|
20230705,105300,20738461050,21650,21700,21750,21650,2168
|
|
20230705,105200,20691421900,21750,21650,21750,21650,2939
|
|
20230705,105100,20627567150,21650,21700,21750,21650,4587
|
|
20230705,105000,20527949800,21700,21600,21750,21600,17258
|
|
20230705,104900,20153726950,21650,21600,21650,21550,2729
|
|
20230705,104800,20094737100,21600,21600,21650,21550,2547
|
|
20230705,104700,20039778000,21600,21550,21600,21500,2156
|
|
20230705,104600,19993245550,21550,21600,21650,21500,2247
|
|
20230705,104500,19944754600,21650,21600,21650,21550,2991
|
|
20230705,104400,19880217900,21500,21500,21600,21450,4817
|
|
20230705,104300,19776447550,21500,21500,21550,21450,6030
|
|
20230705,104200,19646844300,21550,21550,21550,21500,2046
|
|
20230705,104100,19602821150,21500,21550,21550,21500,4012
|
|
20230705,104000,19516540700,21500,21500,21550,21500,2160
|
|
20230705,103900,19470079750,21550,21550,21550,21500,2395
|
|
20230705,103800,19418543500,21550,21500,21550,21500,6710
|
|
20230705,103700,19274261850,21550,21550,21550,21500,1323
|
|
20230705,103600,19245796100,21550,21600,21600,21550,2775
|
|
20230705,103500,19185991200,21600,21600,21600,21550,1953
|
|
20230705,103400,19143883600,21600,21600,21650,21550,1881
|
|
20230705,103300,19103251650,21600,21650,21650,21550,2661
|
|
20230705,103200,19045731100,21600,21600,21650,21600,1910
|
|
20230705,103100,19004430100,21650,21650,21650,21600,388
|
|
20230705,103000,18996039050,21600,21650,21650,21550,903
|
|
20230705,102900,18976521700,21600,21650,21650,21600,4664
|
|
20230705,102800,18875695650,21650,21650,21650,21600,2520
|
|
20230705,102700,18821197650,21600,21650,21650,21600,2747
|
|
20230705,102600,18761828750,21650,21650,21650,21600,1519
|
|
20230705,102500,18728990850,21600,21600,21650,21550,4320
|
|
20230705,102400,18635734700,21550,21550,21600,21550,3680
|
|
20230705,102300,18556404850,21550,21550,21600,21550,2367
|
|
20230705,102200,18505302350,21600,21600,21600,21550,1647
|
|
20230705,102100,18469761400,21600,21550,21600,21500,4107
|
|
20230705,102000,18381226300,21550,21550,21550,21500,6845
|
|
20230705,101900,18233948100,21550,21550,21550,21500,4799
|
|
20230705,101800,18130567550,21500,21500,21550,21500,1110
|
|
20230705,101700,18106678950,21500,21550,21550,21500,1844
|
|
20230705,101600,18066987100,21550,21450,21550,21450,5867
|
|
20230705,101500,17940869250,21500,21400,21500,21400,2672
|
|
20230705,101400,17883556400,21400,21400,21450,21400,2272
|
|
20230705,101300,17834848850,21400,21450,21450,21400,7427
|
|
20230705,101200,17675910800,21450,21450,21450,21400,3292
|
|
20230705,101100,17605359400,21400,21450,21450,21400,1402
|
|
20230705,101000,17575292500,21450,21500,21500,21400,4509
|
|
20230705,100900,17478585800,21500,21500,21500,21450,2034
|
|
20230705,100800,17434905350,21500,21450,21500,21450,5171
|
|
20230705,100700,17323869550,21450,21500,21500,21450,11234
|
|
20230705,100600,17082573400,21500,21450,21500,21450,8024
|
|
20230705,100500,16910343800,21450,21450,21450,21400,2444
|
|
20230705,100400,16857993000,21400,21400,21450,21350,3719
|
|
20230705,100300,16778432900,21350,21450,21450,21350,6303
|
|
20230705,100200,16643579850,21400,21400,21450,21400,8614
|
|
20230705,100100,16459133800,21450,21400,21450,21400,3360
|
|
20230705,100000,16387180250,21400,21350,21450,21300,8886
|
|
20230705,095900,16197301600,21350,21300,21350,21300,4762
|
|
20230705,095800,16095658550,21300,21350,21350,21300,3669
|
|
20230705,095700,16017440100,21300,21350,21350,21300,6490
|
|
20230705,095600,15879017600,21350,21350,21350,21300,4451
|
|
20230705,095500,15784026100,21350,21300,21350,21250,5890
|
|
20230705,095400,15658478450,21300,21350,21350,21300,6863
|
|
20230705,095300,15512204950,21350,21350,21350,21300,8911
|
|
20230705,095200,15322269400,21300,21350,21400,21300,7550
|
|
20230705,095100,15161076500,21350,21300,21350,21300,3543
|
|
20230705,095000,15085467950,21350,21300,21350,21250,5693
|
|
20230705,094900,14964166400,21300,21250,21300,21200,4973
|
|
20230705,094800,14858414750,21250,21200,21250,21200,8169
|
|
20230705,094700,14685174200,21250,21200,21250,21200,3488
|
|
20230705,094600,14611146100,21250,21200,21250,21150,21556
|
|
20230705,094500,14154097600,21200,21200,21250,21150,15189
|
|
20230705,094400,13832471100,21200,21200,21250,21150,26151
|
|
20230705,094300,13277827000,21200,21250,21250,21200,8915
|
|
20230705,094200,13088803450,21200,21300,21300,21200,16227
|
|
20230705,094100,12743865950,21250,21300,21350,21250,6886
|
|
20230705,094000,12597196200,21300,21250,21300,21250,7767
|
|
20230705,093900,12432114250,21300,21300,21350,21250,14017
|
|
20230705,093800,12133603950,21350,21400,21400,21350,9074
|
|
20230705,093700,11939717250,21350,21350,21400,21300,6511
|
|
20230705,093600,11800713950,21350,21250,21350,21200,13020
|
|
20230705,093500,11523605550,21250,21250,21300,21200,27251
|
|
20230705,093400,10945288300,21250,21350,21350,21250,29836
|
|
20230705,093300,10310810650,21300,21400,21400,21250,26537
|
|
20230705,093200,9745263250,21350,21500,21550,21350,57038
|
|
20230705,093100,8522721950,21550,21600,21600,21500,9847
|
|
20230705,093000,8310579300,21600,21600,21650,21550,1792
|
|
20230705,092900,8271894600,21600,21600,21650,21600,7422
|
|
20230705,092800,8111456100,21600,21600,21600,21550,3415
|
|
20230705,092700,8037719100,21600,21600,21600,21550,2008
|
|
20230705,092600,7994399250,21600,21600,21600,21550,1369
|
|
20230705,092500,7964860900,21600,21600,21600,21550,4161
|
|
20230705,092400,7875167250,21550,21600,21600,21550,6534
|
|
20230705,092300,7734306000,21550,21600,21600,21550,2788
|
|
20230705,092200,7674114200,21550,21650,21650,21550,4139
|
|
20230705,092100,7584803950,21650,21700,21750,21600,18648
|
|
20230705,092000,7181429900,21700,21700,21700,21650,3762
|
|
20230705,091900,7099895250,21650,21700,21700,21600,4796
|
|
20230705,091800,6996011400,21650,21700,21700,21600,7160
|
|
20230705,091700,6841000600,21650,21650,21700,21650,3821
|
|
20230705,091600,6758171850,21650,21550,21650,21550,5877
|
|
20230705,091500,6631210500,21600,21600,21600,21550,5514
|
|
20230705,091400,6512159650,21600,21600,21600,21550,9260
|
|
20230705,091300,6312244100,21600,21550,21600,21500,9086
|
|
20230705,091200,6116476250,21550,21500,21600,21450,9946
|
|
20230705,091100,5902369200,21450,21550,21550,21400,45221
|
|
20230705,091000,4930932800,21600,21650,21700,21500,58807
|
|
20230705,090900,3661574050,21650,21750,21800,21650,17651
|
|
20230705,090800,3278167750,21800,21700,21800,21700,5287
|
|
20230705,090700,3163230800,21700,21700,21750,21650,23350
|
|
20230705,090600,2656517600,21750,21900,21900,21700,17689
|
|
20230705,090500,2271254150,21900,21800,21900,21800,4652
|
|
20230705,090400,2169700700,21800,21800,21850,21750,21068
|
|
20230705,090300,1710517550,21800,21950,21950,21750,14649
|
|
20230705,090200,1391018300,22000,21900,22100,21800,28869
|
|
20230705,090100,758940450,21950,21900,21950,21850,14062
|
|
20230705,090000,450754650,21900,22100,22100,21900,20461
|