586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184300,42627641000,41300,41300,41300,41300,24338
|
|
20230705,184200,42627641000,41300,41300,41300,41300,0
|
|
20230705,184100,42627641000,41300,41300,41300,41300,0
|
|
20230705,184000,42627641000,41300,41300,41300,41300,0
|
|
20230705,183900,42627641000,41300,41300,41300,41300,0
|
|
20230705,183800,42627641000,41300,41300,41300,41300,0
|
|
20230705,183700,42627641000,41300,41300,41300,41300,0
|
|
20230705,183600,42627641000,41300,41300,41300,41300,0
|
|
20230705,183500,42627641000,41300,41300,41300,41300,0
|
|
20230705,183400,42627641000,41300,41300,41300,41300,0
|
|
20230705,183300,42627641000,41300,41300,41300,41300,0
|
|
20230705,183200,42627641000,41300,41300,41300,41300,0
|
|
20230705,183100,42627641000,41300,41300,41300,41300,0
|
|
20230705,183000,42627641000,41300,41300,41300,41300,0
|
|
20230705,182900,42627641000,41300,41300,41300,41300,0
|
|
20230705,182800,42627641000,41300,41300,41300,41300,0
|
|
20230705,182700,42627641000,41300,41300,41300,41300,0
|
|
20230705,182600,42627641000,41300,41300,41300,41300,0
|
|
20230705,182500,42627641000,41300,41300,41300,41300,0
|
|
20230705,182400,42627641000,41300,41300,41300,41300,0
|
|
20230705,182300,42627641000,41300,41300,41300,41300,0
|
|
20230705,182200,42627641000,41300,41300,41300,41300,0
|
|
20230705,182100,42627641000,41300,41300,41300,41300,0
|
|
20230705,182000,42627641000,41300,41300,41300,41300,0
|
|
20230705,181900,42627641000,41300,41300,41300,41300,0
|
|
20230705,181800,42627641000,41300,41300,41300,41300,0
|
|
20230705,181700,42627641000,41300,41300,41300,41300,0
|
|
20230705,181600,42627641000,41300,41300,41300,41300,0
|
|
20230705,181500,42627641000,41300,41300,41300,41300,0
|
|
20230705,181400,42627641000,41300,41300,41300,41300,0
|
|
20230705,181300,42627641000,41300,41300,41300,41300,24338
|
|
20230705,181200,42627641000,41300,41300,41300,41300,0
|
|
20230705,181100,42627641000,41300,41300,41300,41300,0
|
|
20230705,181000,42627641000,41300,41300,41300,41300,0
|
|
20230705,180900,42627641000,41300,41300,41300,41300,0
|
|
20230705,180800,42627641000,41300,41300,41300,41300,0
|
|
20230705,180700,42627641000,41300,41300,41300,41300,0
|
|
20230705,180600,42627641000,41300,41300,41300,41300,0
|
|
20230705,180500,42627641000,41300,41300,41300,41300,0
|
|
20230705,180400,42627641000,41300,41300,41300,41300,0
|
|
20230705,180300,42627641000,41300,41300,41300,41300,0
|
|
20230705,180200,42627641000,41300,41300,41300,41300,0
|
|
20230705,180100,42627641000,41300,41300,41300,41300,0
|
|
20230705,180000,42627641000,41300,41300,41300,41300,0
|
|
20230705,175900,42627641000,41300,41300,41300,41300,0
|
|
20230705,175800,42627641000,41300,41300,41300,41300,0
|
|
20230705,175700,42627641000,41300,41300,41300,41300,0
|
|
20230705,175600,42627641000,41300,41300,41300,41300,0
|
|
20230705,175500,42627641000,41300,41300,41300,41300,0
|
|
20230705,175400,42627641000,41300,41300,41300,41300,0
|
|
20230705,175300,42627641000,41300,41300,41300,41300,0
|
|
20230705,175200,42627641000,41300,41300,41300,41300,0
|
|
20230705,175100,42627641000,41300,41300,41300,41300,0
|
|
20230705,175000,42627641000,41300,41300,41300,41300,0
|
|
20230705,174900,42627641000,41300,41300,41300,41300,0
|
|
20230705,174800,42627641000,41300,41300,41300,41300,0
|
|
20230705,174700,42627641000,41300,41300,41300,41300,0
|
|
20230705,174600,42627641000,41300,41300,41300,41300,0
|
|
20230705,174500,42627641000,41300,41300,41300,41300,0
|
|
20230705,174400,42627641000,41300,41300,41300,41300,0
|
|
20230705,174300,42627641000,41300,41300,41300,41300,24338
|
|
20230705,174200,42627641000,41300,41300,41300,41300,0
|
|
20230705,174100,42627641000,41300,41300,41300,41300,0
|
|
20230705,174000,42627641000,41300,41300,41300,41300,0
|
|
20230705,173900,42627641000,41300,41300,41300,41300,0
|
|
20230705,173800,42627641000,41300,41300,41300,41300,0
|
|
20230705,173700,42627641000,41300,41300,41300,41300,0
|
|
20230705,173600,42627641000,41300,41300,41300,41300,0
|
|
20230705,173500,42627641000,41300,41300,41300,41300,0
|
|
20230705,173400,42627641000,41300,41300,41300,41300,0
|
|
20230705,173300,42627641000,41300,41300,41300,41300,0
|
|
20230705,173200,42627641000,41300,41300,41300,41300,0
|
|
20230705,173100,42627641000,41300,41300,41300,41300,0
|
|
20230705,173000,42627641000,41300,41300,41300,41300,0
|
|
20230705,172900,42627641000,41300,41300,41300,41300,0
|
|
20230705,172800,42627641000,41300,41300,41300,41300,0
|
|
20230705,172700,42627641000,41300,41300,41300,41300,0
|
|
20230705,172600,42627641000,41300,41300,41300,41300,0
|
|
20230705,172500,42627641000,41300,41300,41300,41300,0
|
|
20230705,172400,42627641000,41300,41300,41300,41300,0
|
|
20230705,172300,42627641000,41300,41300,41300,41300,0
|
|
20230705,172200,42627641000,41300,41300,41300,41300,0
|
|
20230705,172100,42627641000,41300,41300,41300,41300,0
|
|
20230705,172000,42627641000,41300,41300,41300,41300,0
|
|
20230705,171900,42627641000,41300,41300,41300,41300,0
|
|
20230705,171800,42627641000,41300,41300,41300,41300,0
|
|
20230705,171700,42627641000,41300,41300,41300,41300,0
|
|
20230705,171600,42627641000,41300,41300,41300,41300,0
|
|
20230705,171500,42627641000,41300,41300,41300,41300,0
|
|
20230705,171400,42627641000,41300,41300,41300,41300,0
|
|
20230705,171300,42627641000,41300,41300,41300,41300,24338
|
|
20230705,171200,42627641000,41300,41300,41300,41300,0
|
|
20230705,171100,42627641000,41300,41300,41300,41300,0
|
|
20230705,171000,42627641000,41300,41300,41300,41300,0
|
|
20230705,170900,42627641000,41300,41300,41300,41300,0
|
|
20230705,170800,42627641000,41300,41300,41300,41300,0
|
|
20230705,170700,42627641000,41300,41300,41300,41300,0
|
|
20230705,170600,42627641000,41300,41300,41300,41300,0
|
|
20230705,170500,42627641000,41300,41300,41300,41300,0
|
|
20230705,170400,42627641000,41300,41300,41300,41300,0
|
|
20230705,170300,42627641000,41300,41300,41300,41300,0
|
|
20230705,170200,42627641000,41300,41300,41300,41300,0
|
|
20230705,170100,42627641000,41300,41300,41300,41300,0
|
|
20230705,170000,42627641000,41300,41300,41300,41300,0
|
|
20230705,165900,42627641000,41300,41300,41300,41300,0
|
|
20230705,165800,42627641000,41300,41300,41300,41300,0
|
|
20230705,165700,42627641000,41300,41300,41300,41300,0
|
|
20230705,165600,42627641000,41300,41300,41300,41300,0
|
|
20230705,165500,42627641000,41300,41300,41300,41300,0
|
|
20230705,165400,42627641000,41300,41300,41300,41300,0
|
|
20230705,165300,42627641000,41300,41300,41300,41300,0
|
|
20230705,165200,42627641000,41300,41300,41300,41300,0
|
|
20230705,165100,42627641000,41300,41300,41300,41300,0
|
|
20230705,165000,42627641000,41300,41300,41300,41300,0
|
|
20230705,164900,42627641000,41300,41300,41300,41300,0
|
|
20230705,164800,42627641000,41300,41300,41300,41300,0
|
|
20230705,164700,42627641000,41300,41300,41300,41300,0
|
|
20230705,164600,42627641000,41300,41300,41300,41300,0
|
|
20230705,164500,42627641000,41300,41300,41300,41300,0
|
|
20230705,164400,42627641000,41300,41300,41300,41300,0
|
|
20230705,164300,42627641000,41300,41300,41300,41300,24338
|
|
20230705,164200,42627641000,41300,41300,41300,41300,0
|
|
20230705,164100,42627641000,41300,41300,41300,41300,0
|
|
20230705,164000,42627641000,41300,41300,41300,41300,0
|
|
20230705,163900,42627641000,41300,41300,41300,41300,0
|
|
20230705,163800,42627641000,41300,41300,41300,41300,0
|
|
20230705,163700,42627641000,41300,41300,41300,41300,0
|
|
20230705,163600,42627641000,41300,41300,41300,41300,0
|
|
20230705,163500,42627641000,41300,41300,41300,41300,0
|
|
20230705,163400,42627641000,41300,41300,41300,41300,0
|
|
20230705,163300,42627641000,41300,41300,41300,41300,0
|
|
20230705,163200,42627641000,41300,41300,41300,41300,0
|
|
20230705,163100,42627641000,41300,41300,41300,41300,0
|
|
20230705,163000,42627641000,41300,41300,41300,41300,0
|
|
20230705,162900,42627641000,41300,41300,41300,41300,0
|
|
20230705,162800,42627641000,41300,41300,41300,41300,0
|
|
20230705,162700,42627641000,41300,41300,41300,41300,0
|
|
20230705,162600,42627641000,41300,41300,41300,41300,0
|
|
20230705,162500,42627641000,41300,41300,41300,41300,0
|
|
20230705,162400,42627641000,41300,41300,41300,41300,0
|
|
20230705,162300,42627641000,41300,41300,41300,41300,0
|
|
20230705,162200,42627641000,41300,41300,41300,41300,0
|
|
20230705,162100,42627641000,41300,41300,41300,41300,0
|
|
20230705,162000,42627641000,41300,41300,41300,41300,0
|
|
20230705,161900,42627641000,41300,41300,41300,41300,0
|
|
20230705,161800,42627641000,41300,41300,41300,41300,0
|
|
20230705,161700,42627641000,41300,41300,41300,41300,0
|
|
20230705,161600,42627641000,41300,41300,41300,41300,0
|
|
20230705,161500,42627641000,41300,41300,41300,41300,0
|
|
20230705,161400,42627641000,41300,41300,41300,41300,0
|
|
20230705,161300,42627641000,41300,41300,41300,41300,24338
|
|
20230705,161200,42627641000,41300,41300,41300,41300,0
|
|
20230705,161100,42627641000,41300,41300,41300,41300,0
|
|
20230705,161000,42627641000,41300,41300,41300,41300,0
|
|
20230705,160900,42627641000,41300,41300,41300,41300,0
|
|
20230705,160800,42627641000,41300,41300,41300,41300,0
|
|
20230705,160700,42627641000,41300,41300,41300,41300,0
|
|
20230705,160600,42627641000,41300,41300,41300,41300,0
|
|
20230705,160500,42627641000,41300,41300,41300,41300,0
|
|
20230705,160400,42627641000,41300,41300,41300,41300,0
|
|
20230705,160300,42627641000,41300,41300,41300,41300,0
|
|
20230705,160200,42627641000,41300,41300,41300,41300,0
|
|
20230705,160100,42627641000,41300,41300,41300,41300,0
|
|
20230705,160000,42627641000,41300,41300,41300,41300,0
|
|
20230705,155900,42627641000,41300,41300,41300,41300,0
|
|
20230705,155800,42627641000,41300,41300,41300,41300,0
|
|
20230705,155700,42627641000,41300,41300,41300,41300,0
|
|
20230705,155600,42627641000,41300,41300,41300,41300,0
|
|
20230705,155500,42627641000,41300,41300,41300,41300,0
|
|
20230705,155400,42627641000,41300,41300,41300,41300,0
|
|
20230705,155300,42627641000,41300,41300,41300,41300,0
|
|
20230705,155200,42627641000,41300,41300,41300,41300,0
|
|
20230705,155100,42627641000,41300,41300,41300,41300,0
|
|
20230705,155000,42627641000,41300,41300,41300,41300,0
|
|
20230705,154900,42627641000,41300,41300,41300,41300,0
|
|
20230705,154800,42627641000,41300,41300,41300,41300,0
|
|
20230705,154700,42627641000,41300,41300,41300,41300,0
|
|
20230705,154600,42627641000,41300,41300,41300,41300,0
|
|
20230705,154500,42627641000,41300,41300,41300,41300,0
|
|
20230705,154400,42627641000,41300,41300,41300,41300,0
|
|
20230705,154300,42627641000,41300,41300,41300,41300,24338
|
|
20230705,154200,42627641000,41300,41300,41300,41300,0
|
|
20230705,154100,42627641000,41300,41300,41300,41300,0
|
|
20230705,154000,42627641000,41300,41300,41300,41300,0
|
|
20230705,153900,42627641000,41300,41300,41300,41300,0
|
|
20230705,153800,42627641000,41300,41300,41300,41300,0
|
|
20230705,153700,42627641000,41300,41300,41300,41300,0
|
|
20230705,153600,42627641000,41300,41300,41300,41300,0
|
|
20230705,153500,42627641000,41300,41300,41300,41300,0
|
|
20230705,153400,42627641000,41300,41300,41300,41300,0
|
|
20230705,153300,42627641000,41300,41300,41300,41300,0
|
|
20230705,153200,42627641000,41300,41300,41300,41300,0
|
|
20230705,153100,42627641000,41300,41300,41300,41300,0
|
|
20230705,153000,42627641000,41300,41300,41300,41300,24338
|
|
20230705,152900,41622481600,41450,41450,41450,41450,0
|
|
20230705,152800,41622481600,41450,41450,41450,41450,0
|
|
20230705,152700,41622481600,41450,41450,41450,41450,0
|
|
20230705,152600,41622481600,41450,41450,41450,41450,0
|
|
20230705,152500,41622481600,41450,41450,41450,41450,0
|
|
20230705,152400,41622481600,41450,41450,41450,41450,0
|
|
20230705,152300,41622481600,41450,41450,41450,41450,0
|
|
20230705,152200,41622481600,41450,41450,41450,41450,0
|
|
20230705,152100,41622481600,41450,41450,41450,41450,0
|
|
20230705,152000,41622481600,41450,41450,41450,41450,0
|
|
20230705,151900,41622481600,41450,41400,41500,41400,2547
|
|
20230705,151800,41516968850,41450,41450,41450,41400,946
|
|
20230705,151700,41477776200,41450,41550,41550,41400,5055
|
|
20230705,151600,41268080300,41550,41500,41600,41500,2389
|
|
20230705,151500,41168819700,41550,41550,41600,41500,3204
|
|
20230705,151400,41035613750,41600,41550,41600,41500,6378
|
|
20230705,151300,40770369250,41550,41500,41550,41450,2058
|
|
20230705,151200,40684962000,41450,41550,41550,41450,2956
|
|
20230705,151100,40562249000,41500,41500,41550,41500,1524
|
|
20230705,151000,40498955600,41500,41450,41550,41450,1976
|
|
20230705,150900,40416940100,41500,41500,41550,41450,1439
|
|
20230705,150800,40357212500,41550,41550,41550,41500,2341
|
|
20230705,150700,40260003550,41500,41550,41550,41450,2735
|
|
20230705,150600,40146496850,41500,41550,41550,41500,1954
|
|
20230705,150500,40065359250,41500,41550,41550,41500,2329
|
|
20230705,150400,39968622150,41550,41550,41550,41500,1660
|
|
20230705,150300,39899667000,41500,41500,41550,41450,1879
|
|
20230705,150200,39821682750,41500,41500,41550,41450,1492
|
|
20230705,150100,39759772400,41500,41500,41500,41450,1490
|
|
20230705,150000,39697954800,41450,41500,41550,41450,2095
|
|
20230705,145900,39610953950,41500,41500,41550,41500,1474
|
|
20230705,145800,39549724900,41500,41550,41550,41450,1604
|
|
20230705,145700,39483104500,41550,41450,41550,41400,2003
|
|
20230705,145600,39399983200,41450,41400,41450,41350,3570
|
|
20230705,145500,39252249550,41450,41500,41550,41400,4471
|
|
20230705,145400,39066891000,41500,41400,41500,41400,1864
|
|
20230705,145300,38989646450,41350,41300,41400,41300,2145
|
|
20230705,145200,38900912950,41400,41350,41400,41300,903
|
|
20230705,145100,38863580450,41350,41350,41350,41300,1382
|
|
20230705,145000,38806464400,41350,41350,41350,41300,582
|
|
20230705,144900,38782407250,41350,41400,41400,41300,725
|
|
20230705,144800,38752414300,41350,41350,41400,41300,621
|
|
20230705,144700,38726737150,41300,41300,41350,41250,1156
|
|
20230705,144600,38678990800,41250,41300,41300,41250,793
|
|
20230705,144500,38646252100,41250,41350,41350,41250,3424
|
|
20230705,144400,38504775900,41300,41350,41350,41300,598
|
|
20230705,144300,38480064900,41300,41300,41300,41250,1991
|
|
20230705,144200,38397870900,41300,41250,41300,41250,2050
|
|
20230705,144100,38313228300,41250,41150,41350,41150,5575
|
|
20230705,144000,38083361400,41150,41150,41200,41150,1009
|
|
20230705,143900,38041830850,41200,41150,41200,41150,760
|
|
20230705,143800,38010544600,41150,41150,41200,41100,788
|
|
20230705,143700,37978103450,41200,41150,41200,41100,914
|
|
20230705,143600,37940483850,41150,41100,41200,41100,700
|
|
20230705,143500,37911679800,41150,41150,41200,41150,2090
|
|
20230705,143400,37825629800,41150,41150,41200,41150,694
|
|
20230705,143300,37797064900,41200,41100,41200,41100,1092
|
|
20230705,143200,37752146850,41200,41100,41200,41100,1782
|
|
20230705,143100,37678831300,41150,41200,41250,41150,2881
|
|
20230705,143000,37560246600,41200,41250,41250,41150,5985
|
|
20230705,142900,37313705550,41300,41200,41300,41150,2525
|
|
20230705,142800,37209555950,41200,41150,41200,41150,1057
|
|
20230705,142700,37166037750,41150,41200,41200,41150,1564
|
|
20230705,142600,37101654650,41150,41200,41200,41150,5041
|
|
20230705,142500,36894114250,41200,41200,41250,41200,735
|
|
20230705,142400,36863826350,41200,41200,41250,41200,1059
|
|
20230705,142300,36820166900,41250,41200,41300,41200,1577
|
|
20230705,142200,36755109650,41300,41150,41300,41150,1849
|
|
20230705,142100,36678937200,41200,41250,41250,41150,941
|
|
20230705,142000,36640181100,41200,41200,41250,41150,1528
|
|
20230705,141900,36577224500,41200,41250,41250,41150,6407
|
|
20230705,141800,36313278250,41250,41200,41250,41200,2973
|
|
20230705,141700,36190675050,41200,41250,41250,41200,1117
|
|
20230705,141600,36144643300,41250,41200,41250,41200,494
|
|
20230705,141500,36124287950,41200,41200,41250,41200,1172
|
|
20230705,141400,36075996950,41250,41200,41250,41200,1377
|
|
20230705,141300,36019263650,41200,41150,41250,41150,4990
|
|
20230705,141200,35813683350,41150,41200,41200,41150,513
|
|
20230705,141100,35792562800,41150,41150,41150,41150,511
|
|
20230705,141000,35771535150,41150,41150,41200,41150,4047
|
|
20230705,140900,35604996450,41200,41200,41250,41100,7112
|
|
20230705,140800,35312224050,41200,41200,41250,41200,2559
|
|
20230705,140700,35206785400,41200,41200,41250,41200,1209
|
|
20230705,140600,35156936900,41250,41200,41250,41200,2256
|
|
20230705,140500,35063958550,41300,41200,41300,41200,1645
|
|
20230705,140400,34996130600,41200,41200,41300,41200,1141
|
|
20230705,140300,34949071100,41200,41250,41300,41200,3005
|
|
20230705,140200,34825117500,41250,41300,41350,41250,6278
|
|
20230705,140100,34565781200,41300,41400,41400,41300,2333
|
|
20230705,140000,34469324100,41350,41450,41450,41350,3006
|
|
20230705,135900,34344917650,41450,41400,41550,41400,3989
|
|
20230705,135800,34179557000,41400,41400,41450,41400,677
|
|
20230705,135700,34151524550,41400,41400,41450,41400,1202
|
|
20230705,135600,34101755950,41400,41400,41400,41400,1387
|
|
20230705,135500,34044334150,41450,41450,41450,41400,1747
|
|
20230705,135400,33971944500,41450,41450,41500,41450,570
|
|
20230705,135300,33948314400,41450,41500,41500,41450,466
|
|
20230705,135200,33928997450,41450,41450,41500,41450,807
|
|
20230705,135100,33895543150,41500,41500,41550,41500,485
|
|
20230705,135000,33875412100,41500,41500,41550,41500,827
|
|
20230705,134900,33841085500,41500,41550,41550,41450,521
|
|
20230705,134800,33819462500,41550,41550,41550,41500,312
|
|
20230705,134700,33806506250,41550,41550,41600,41550,975
|
|
20230705,134600,33765993250,41550,41550,41600,41550,513
|
|
20230705,134500,33744674450,41500,41550,41550,41450,729
|
|
20230705,134400,33714410950,41500,41450,41550,41450,830
|
|
20230705,134300,33679977700,41450,41550,41550,41450,3683
|
|
20230705,134200,33527112000,41550,41500,41550,41500,904
|
|
20230705,134100,33489587350,41550,41550,41550,41500,486
|
|
20230705,134000,33469410900,41500,41550,41550,41500,207
|
|
20230705,133900,33460814900,41500,41500,41550,41500,360
|
|
20230705,133800,33445874850,41500,41500,41550,41500,589
|
|
20230705,133700,33421423400,41500,41500,41550,41450,971
|
|
20230705,133600,33381125150,41500,41500,41500,41500,224
|
|
20230705,133500,33371829150,41500,41500,41550,41450,3975
|
|
20230705,133400,33206874700,41500,41500,41550,41500,374
|
|
20230705,133300,33191349600,41500,41550,41550,41500,778
|
|
20230705,133200,33159056000,41500,41550,41600,41500,948
|
|
20230705,133100,33119678300,41550,41550,41600,41550,421
|
|
20230705,133000,33102182250,41550,41600,41600,41550,1858
|
|
20230705,132900,33024981950,41600,41600,41600,41550,817
|
|
20230705,132800,32991001800,41600,41600,41650,41600,921
|
|
20230705,132700,32952684600,41600,41650,41650,41600,591
|
|
20230705,132600,32928093250,41600,41600,41650,41600,584
|
|
20230705,132500,32903795300,41600,41600,41650,41600,1587
|
|
20230705,132400,32837768850,41650,41650,41650,41600,1301
|
|
20230705,132300,32783646650,41600,41600,41650,41600,383
|
|
20230705,132200,32767709750,41600,41600,41650,41600,702
|
|
20230705,132100,32738502950,41600,41600,41650,41600,973
|
|
20230705,132000,32698023650,41600,41600,41650,41600,493
|
|
20230705,131900,32677510450,41600,41650,41650,41600,453
|
|
20230705,131800,32658649950,41600,41600,41600,41600,344
|
|
20230705,131700,32644339550,41650,41600,41650,41600,513
|
|
20230705,131600,32622994100,41650,41800,41800,41650,2896
|
|
20230705,131500,32502159650,41800,41750,41800,41750,417
|
|
20230705,131400,32484742350,41750,41700,41750,41650,1937
|
|
20230705,131300,32403902150,41700,41800,41800,41700,1788
|
|
20230705,131200,32329239900,41750,41750,41800,41750,767
|
|
20230705,131100,32297189100,41750,41800,41800,41750,542
|
|
20230705,131000,32274544850,41800,41850,41850,41750,950
|
|
20230705,130900,32234834900,41850,41800,41850,41750,894
|
|
20230705,130800,32197464900,41800,41750,41800,41750,1080
|
|
20230705,130700,32152333150,41750,41750,41800,41750,3541
|
|
20230705,130600,32004362450,41800,41750,41800,41700,7356
|
|
20230705,130500,31697251350,41750,41650,41750,41650,558
|
|
20230705,130400,31673974150,41750,41700,41750,41650,2398
|
|
20230705,130300,31574005200,41650,41650,41700,41650,1267
|
|
20230705,130200,31521191900,41650,41600,41700,41600,350
|
|
20230705,130100,31506604700,41650,41650,41700,41650,1082
|
|
20230705,130000,31461539100,41700,41650,41700,41650,465
|
|
20230705,125900,31442158800,41650,41600,41650,41600,835
|
|
20230705,125800,31407381300,41600,41600,41650,41600,1408
|
|
20230705,125700,31348787700,41600,41650,41650,41600,589
|
|
20230705,125600,31324261350,41600,41600,41650,41600,881
|
|
20230705,125500,31287610600,41600,41600,41650,41600,1077
|
|
20230705,125400,31242786250,41650,41600,41650,41550,671
|
|
20230705,125300,31214874000,41600,41550,41600,41550,942
|
|
20230705,125200,31175690500,41600,41550,41600,41550,230
|
|
20230705,125100,31166126650,41550,41600,41600,41550,727
|
|
20230705,125000,31135891050,41550,41600,41600,41550,589
|
|
20230705,124900,31111393650,41550,41550,41550,41500,1569
|
|
20230705,124800,31046202700,41500,41500,41550,41500,722
|
|
20230705,124700,31016223900,41500,41500,41550,41500,313
|
|
20230705,124600,31003229000,41500,41550,41550,41500,412
|
|
20230705,124500,30986112300,41550,41500,41550,41500,150
|
|
20230705,124400,30979880850,41550,41600,41600,41550,1465
|
|
20230705,124300,30919006500,41550,41550,41550,41500,1071
|
|
20230705,124200,30874507350,41500,41450,41550,41400,2212
|
|
20230705,124100,30782767900,41400,41600,41600,41400,4038
|
|
20230705,124000,30615462750,41550,41550,41600,41500,1410
|
|
20230705,123900,30556861050,41550,41500,41550,41450,1878
|
|
20230705,123800,30478910600,41500,41500,41550,41450,932
|
|
20230705,123700,30440230450,41500,41450,41500,41450,1783
|
|
20230705,123600,30366245900,41450,41500,41500,41450,291
|
|
20230705,123500,30354172950,41450,41500,41500,41450,474
|
|
20230705,123400,30334524700,41450,41500,41500,41450,292
|
|
20230705,123300,30322408600,41500,41450,41500,41450,427
|
|
20230705,123200,30304691850,41450,41450,41450,41450,43
|
|
20230705,123100,30302909500,41450,41450,41500,41450,1999
|
|
20230705,123000,30220043750,41450,41350,41500,41350,1453
|
|
20230705,122900,30159870150,41350,41400,41450,41350,2991
|
|
20230705,122800,30036056950,41450,41450,41500,41450,2784
|
|
20230705,122700,29920644000,41450,41450,41500,41450,1458
|
|
20230705,122600,29860202000,41450,41500,41500,41450,1449
|
|
20230705,122500,29800089000,41500,41500,41550,41500,1248
|
|
20230705,122400,29748293450,41500,41550,41550,41500,2836
|
|
20230705,122300,29630593300,41550,41550,41550,41550,1372
|
|
20230705,122200,29573586700,41550,41600,41600,41550,744
|
|
20230705,122100,29542641950,41600,41600,41650,41600,477
|
|
20230705,122000,29522788650,41600,41650,41650,41600,215
|
|
20230705,121900,29513838850,41650,41600,41650,41600,624
|
|
20230705,121800,29487869600,41600,41600,41650,41600,221
|
|
20230705,121700,29478671450,41650,41650,41650,41600,373
|
|
20230705,121600,29463142600,41650,41600,41650,41600,433
|
|
20230705,121500,29445120800,41550,41550,41600,41550,841
|
|
20230705,121400,29410145600,41550,41550,41550,41550,186
|
|
20230705,121300,29402417300,41550,41550,41600,41550,182
|
|
20230705,121200,29394851200,41550,41550,41600,41550,216
|
|
20230705,121100,29385876350,41500,41600,41600,41500,4000
|
|
20230705,121000,29219819950,41600,41600,41600,41550,650
|
|
20230705,120900,29192786050,41550,41600,41600,41550,1680
|
|
20230705,120800,29122969400,41550,41650,41650,41550,419
|
|
20230705,120700,29105539050,41600,41650,41650,41600,376
|
|
20230705,120600,29089886100,41600,41650,41650,41600,359
|
|
20230705,120500,29074935800,41650,41650,41650,41600,524
|
|
20230705,120400,29053118750,41650,41650,41700,41650,456
|
|
20230705,120300,29034122750,41650,41600,41650,41600,1897
|
|
20230705,120200,28955123400,41600,41500,41650,41500,2541
|
|
20230705,120100,28849509500,41500,41500,41550,41500,386
|
|
20230705,120000,28833486900,41500,41500,41500,41500,289
|
|
20230705,115900,28821493400,41550,41500,41550,41500,140
|
|
20230705,115800,28815679850,41500,41550,41550,41500,2196
|
|
20230705,115700,28724541150,41550,41550,41550,41500,359
|
|
20230705,115600,28709631450,41550,41500,41550,41500,1313
|
|
20230705,115500,28655134900,41550,41550,41550,41500,168
|
|
20230705,115400,28648155250,41550,41500,41550,41500,450
|
|
20230705,115300,28629460500,41500,41500,41550,41500,934
|
|
20230705,115200,28590679550,41500,41550,41550,41500,553
|
|
20230705,115100,28567713200,41550,41450,41550,41450,1940
|
|
20230705,115000,28487194650,41500,41500,41500,41450,2463
|
|
20230705,114900,28384992050,41500,41550,41550,41500,1139
|
|
20230705,114800,28337671500,41550,41600,41600,41550,293
|
|
20230705,114700,28325486450,41600,41550,41600,41550,252
|
|
20230705,114600,28315011800,41550,41450,41600,41450,2322
|
|
20230705,114500,28218572400,41450,41550,41550,41450,723
|
|
20230705,114400,28188554000,41500,41450,41650,41400,7115
|
|
20230705,114300,27893331250,41450,41550,41550,41450,1805
|
|
20230705,114200,27818430600,41550,41550,41600,41550,1380
|
|
20230705,114100,27761089200,41550,41600,41600,41550,1971
|
|
20230705,114000,27679119800,41600,41650,41650,41600,721
|
|
20230705,113900,27649095150,41650,41650,41650,41600,1698
|
|
20230705,113800,27578377900,41650,41700,41700,41650,369
|
|
20230705,113700,27562992300,41700,41700,41700,41650,335
|
|
20230705,113600,27549026150,41650,41700,41700,41650,635
|
|
20230705,113500,27522550800,41700,41700,41700,41650,1340
|
|
20230705,113400,27466675550,41700,41650,41700,41650,1300
|
|
20230705,113300,27412467700,41700,41650,41700,41650,473
|
|
20230705,113200,27392759950,41650,41650,41700,41650,357
|
|
20230705,113100,27377887050,41650,41700,41700,41650,148
|
|
20230705,113000,27371719950,41700,41700,41700,41650,140
|
|
20230705,112900,27365882000,41650,41650,41700,41650,624
|
|
20230705,112800,27339886650,41700,41600,41700,41600,508
|
|
20230705,112700,27318724100,41650,41650,41650,41600,773
|
|
20230705,112600,27286529300,41600,41600,41650,41600,292
|
|
20230705,112500,27274378350,41600,41600,41650,41600,852
|
|
20230705,112400,27238933000,41550,41600,41600,41550,301
|
|
20230705,112300,27226418700,41600,41650,41650,41550,4167
|
|
20230705,112200,27053017050,41650,41650,41650,41650,369
|
|
20230705,112100,27037648200,41650,41650,41700,41650,341
|
|
20230705,112000,27023437650,41650,41700,41700,41650,259
|
|
20230705,111900,27012642150,41700,41700,41750,41700,509
|
|
20230705,111800,26991416650,41750,41700,41750,41650,832
|
|
20230705,111700,26956727000,41700,41700,41700,41650,359
|
|
20230705,111600,26941758150,41650,41750,41750,41650,1893
|
|
20230705,111500,26862811800,41700,41750,41750,41700,263
|
|
20230705,111400,26851838200,41750,41700,41750,41700,475
|
|
20230705,111300,26832008900,41700,41750,41750,41700,680
|
|
20230705,111200,26803630800,41750,41750,41750,41700,569
|
|
20230705,111100,26779882350,41700,41750,41750,41700,139
|
|
20230705,111000,26774081200,41700,41700,41750,41700,152
|
|
20230705,110900,26767740000,41700,41750,41750,41700,746
|
|
20230705,110800,26736601800,41700,41750,41750,41700,539
|
|
20230705,110700,26714105650,41750,41750,41750,41700,476
|
|
20230705,110600,26694241300,41750,41700,41800,41700,1294
|
|
20230705,110500,26640213400,41750,41750,41750,41700,438
|
|
20230705,110400,26621939450,41750,41700,41750,41700,420
|
|
20230705,110300,26604406700,41700,41650,41750,41650,1012
|
|
20230705,110200,26562203150,41650,41650,41700,41650,194
|
|
20230705,110100,26554122050,41700,41700,41700,41650,396
|
|
20230705,110000,26537621450,41650,41650,41650,41600,2023
|
|
20230705,105900,26453376150,41650,41600,41650,41600,887
|
|
20230705,105800,26416441350,41650,41600,41650,41600,574
|
|
20230705,105700,26392557700,41650,41600,41650,41600,897
|
|
20230705,105600,26355214900,41600,41600,41650,41600,1490
|
|
20230705,105500,26293224150,41650,41650,41700,41600,1390
|
|
20230705,105400,26235367300,41650,41600,41700,41600,3096
|
|
20230705,105300,26106477650,41650,41750,41750,41600,8241
|
|
20230705,105200,25763213200,41800,41700,41800,41650,2262
|
|
20230705,105100,25668894000,41700,41900,42000,41650,19043
|
|
20230705,105000,24872115050,41950,41900,41950,41850,6553
|
|
20230705,104900,24597344150,41850,41800,41900,41750,18549
|
|
20230705,104800,23821181450,41800,41700,41800,41700,1795
|
|
20230705,104700,23746234900,41750,41700,41750,41700,619
|
|
20230705,104600,23720400850,41750,41700,41750,41700,626
|
|
20230705,104500,23694287400,41700,41650,41700,41650,2318
|
|
20230705,104400,23597668400,41650,41650,41700,41650,1371
|
|
20230705,104300,23540562350,41650,41700,41700,41650,824
|
|
20230705,104200,23506203000,41700,41750,41750,41700,961
|
|
20230705,104100,23466123350,41700,41700,41750,41700,986
|
|
20230705,104000,23424991600,41700,41750,41800,41700,2227
|
|
20230705,103900,23332021100,41800,41800,41800,41750,779
|
|
20230705,103800,23299474900,41800,41800,41800,41750,1646
|
|
20230705,103700,23230674150,41800,41850,41850,41750,8703
|
|
20230705,103600,22866697800,41800,41800,41850,41750,3061
|
|
20230705,103500,22738717700,41800,41700,41850,41700,20191
|
|
20230705,103400,21894994800,41750,41700,41750,41650,3266
|
|
20230705,103300,21758834750,41650,41700,41700,41650,1378
|
|
20230705,103200,21701376300,41700,41650,41700,41600,2478
|
|
20230705,103100,21598181600,41600,41600,41650,41600,839
|
|
20230705,103000,21563269400,41600,41600,41650,41550,1486
|
|
20230705,102900,21501466650,41600,41650,41650,41600,282
|
|
20230705,102800,21489731050,41650,41650,41650,41600,484
|
|
20230705,102700,21469584500,41600,41600,41650,41600,1424
|
|
20230705,102600,21410340500,41650,41600,41650,41600,203
|
|
20230705,102500,21401888600,41600,41650,41650,41600,942
|
|
20230705,102400,21362664100,41550,41650,41650,41500,3555
|
|
20230705,102300,21214933750,41650,41650,41700,41550,4142
|
|
20230705,102200,21042525900,41700,41700,41700,41650,2033
|
|
20230705,102100,20957759600,41700,41600,41700,41550,6894
|
|
20230705,102000,20670748800,41600,41550,41600,41550,1497
|
|
20230705,101900,20608492200,41550,41550,41600,41500,1032
|
|
20230705,101800,20565606600,41550,41650,41650,41550,4791
|
|
20230705,101700,20366339200,41650,41600,41650,41450,21614
|
|
20230705,101600,19467208150,41600,41450,41600,41400,5563
|
|
20230705,101500,19236286300,41450,41500,41500,41450,1504
|
|
20230705,101400,19173932850,41500,41500,41500,41450,1430
|
|
20230705,101300,19114653350,41500,41450,41500,41450,738
|
|
20230705,101200,19084039050,41450,41500,41550,41450,578
|
|
20230705,101100,19060047100,41500,41450,41500,41450,1851
|
|
20230705,101000,18983238500,41450,41500,41500,41400,2433
|
|
20230705,100900,18882387150,41500,41350,41500,41350,2950
|
|
20230705,100800,18760031650,41350,41450,41450,41350,3749
|
|
20230705,100700,18604962050,41400,41400,41450,41400,1107
|
|
20230705,100600,18559093350,41400,41450,41450,41400,70
|
|
20230705,100500,18556194050,41400,41400,41450,41350,720
|
|
20230705,100400,18526370650,41400,41500,41500,41350,1840
|
|
20230705,100300,18450133050,41500,41450,41500,41450,2306
|
|
20230705,100200,18354442350,41500,41550,41550,41350,3701
|
|
20230705,100100,18200969400,41500,41500,41550,41500,3283
|
|
20230705,100000,18064583200,41550,41300,41650,41250,24414
|
|
20230705,095900,17052353150,41250,41300,41300,41250,250
|
|
20230705,095800,17042029700,41300,41300,41300,41250,337
|
|
20230705,095700,17028113350,41300,41350,41350,41150,7319
|
|
20230705,095600,16726349850,41350,41150,41350,41150,4607
|
|
20230705,095500,16536206950,41150,41200,41250,41150,1234
|
|
20230705,095400,16485392800,41200,41200,41250,41150,4203
|
|
20230705,095300,16312307550,41200,41250,41250,41200,1736
|
|
20230705,095200,16240768950,41250,41150,41300,41150,7175
|
|
20230705,095100,15945173550,41150,41250,41250,41100,3214
|
|
20230705,095000,15812842800,41250,41050,41250,41050,2791
|
|
20230705,094900,15698045200,41100,41050,41100,41000,3278
|
|
20230705,094800,15563479000,41050,40850,41100,40850,9361
|
|
20230705,094700,15179840400,40800,40850,40850,40800,3270
|
|
20230705,094600,15046378350,40850,40750,40850,40750,5759
|
|
20230705,094500,14811446700,40800,40800,40850,40750,4613
|
|
20230705,094400,14623343650,40800,40800,40850,40800,5587
|
|
20230705,094300,14395355500,40850,40850,40850,40800,5041
|
|
20230705,094200,14189564300,40850,40850,40900,40850,1590
|
|
20230705,094100,14124600450,40850,40950,41000,40850,8672
|
|
20230705,094000,13769904250,40950,41000,41050,40950,5861
|
|
20230705,093900,13529601700,41050,41000,41100,41000,1967
|
|
20230705,093800,13448878250,40950,41000,41050,40950,8381
|
|
20230705,093700,13105378000,40950,40900,41000,40900,4714
|
|
20230705,093600,12912461550,40950,40800,40950,40700,10069
|
|
20230705,093500,12501540100,40750,40800,40850,40750,8836
|
|
20230705,093400,12141034150,40800,40900,40950,40800,11969
|
|
20230705,093300,11651857500,40900,41000,41000,40900,22106
|
|
20230705,093200,10746769650,40950,41000,41050,40950,8432
|
|
20230705,093100,10401112950,41050,41100,41100,41000,2123
|
|
20230705,093000,10313975700,41050,41000,41100,40950,7010
|
|
20230705,092900,10026395300,41000,41150,41150,40950,29759
|
|
20230705,092800,8805129650,41150,41150,41200,41100,3164
|
|
20230705,092700,8674944450,41150,41150,41150,41100,6396
|
|
20230705,092600,8411821350,41150,41150,41200,41100,4819
|
|
20230705,092500,8213523900,41150,41150,41250,41150,2859
|
|
20230705,092400,8095671300,41200,41200,41250,41150,4698
|
|
20230705,092300,7902264250,41200,41150,41200,41100,4780
|
|
20230705,092200,7705616900,41200,41250,41300,41150,13988
|
|
20230705,092100,7129436450,41250,41200,41300,41200,3811
|
|
20230705,092000,6972198950,41250,41300,41300,41200,3506
|
|
20230705,091900,6827579700,41300,41300,41350,41250,3507
|
|
20230705,091800,6682736450,41300,41350,41350,41250,1431
|
|
20230705,091700,6623636100,41350,41150,41350,41150,4549
|
|
20230705,091600,6436067800,41200,41150,41250,41150,2916
|
|
20230705,091500,6315951150,41200,41200,41200,41150,3454
|
|
20230705,091400,6173727200,41200,41200,41250,41150,8706
|
|
20230705,091300,5815040900,41250,41250,41300,41200,1721
|
|
20230705,091200,5744049350,41250,41200,41300,41200,6653
|
|
20230705,091100,5469730250,41200,41300,41350,41150,17199
|
|
20230705,091000,4760635700,41350,41550,41550,41300,31989
|
|
20230705,090900,3437049900,41550,41450,41550,41400,2414
|
|
20230705,090800,3336928500,41450,41450,41500,41400,1441
|
|
20230705,090700,3277229400,41400,41450,41500,41400,5963
|
|
20230705,090600,3030129100,41450,41450,41500,41400,3354
|
|
20230705,090500,2891049000,41450,41400,41550,41350,8908
|
|
20230705,090400,2522180800,41400,41650,41700,41350,12088
|
|
20230705,090300,2020874900,41650,41800,41850,41600,9099
|
|
20230705,090200,1641168750,41850,41650,41900,41650,5217
|
|
20230705,090100,1423019250,41650,41600,41750,41350,16448
|
|
20230705,090000,740029450,41600,41750,41750,41500,17720
|