585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184200,40152254700,39950,39950,39950,39950,37038
|
|
20230707,184100,40152254700,39950,39950,39950,39950,0
|
|
20230707,184000,40152254700,39950,39950,39950,39950,0
|
|
20230707,183900,40152254700,39950,39950,39950,39950,0
|
|
20230707,183800,40152254700,39950,39950,39950,39950,0
|
|
20230707,183700,40152254700,39950,39950,39950,39950,0
|
|
20230707,183600,40152254700,39950,39950,39950,39950,0
|
|
20230707,183500,40152254700,39950,39950,39950,39950,0
|
|
20230707,183400,40152254700,39950,39950,39950,39950,0
|
|
20230707,183300,40152254700,39950,39950,39950,39950,0
|
|
20230707,183200,40152254700,39950,39950,39950,39950,0
|
|
20230707,183100,40152254700,39950,39950,39950,39950,0
|
|
20230707,183000,40152254700,39950,39950,39950,39950,0
|
|
20230707,182900,40152254700,39950,39950,39950,39950,0
|
|
20230707,182800,40152254700,39950,39950,39950,39950,0
|
|
20230707,182700,40152254700,39950,39950,39950,39950,0
|
|
20230707,182600,40152254700,39950,39950,39950,39950,0
|
|
20230707,182500,40152254700,39950,39950,39950,39950,0
|
|
20230707,182400,40152254700,39950,39950,39950,39950,0
|
|
20230707,182300,40152254700,39950,39950,39950,39950,0
|
|
20230707,182200,40152254700,39950,39950,39950,39950,0
|
|
20230707,182100,40152254700,39950,39950,39950,39950,0
|
|
20230707,182000,40152254700,39950,39950,39950,39950,0
|
|
20230707,181900,40152254700,39950,39950,39950,39950,0
|
|
20230707,181800,40152254700,39950,39950,39950,39950,0
|
|
20230707,181700,40152254700,39950,39950,39950,39950,0
|
|
20230707,181600,40152254700,39950,39950,39950,39950,0
|
|
20230707,181500,40152254700,39950,39950,39950,39950,0
|
|
20230707,181400,40152254700,39950,39950,39950,39950,0
|
|
20230707,181300,40152254700,39950,39950,39950,39950,0
|
|
20230707,181200,40152254700,39950,39950,39950,39950,37038
|
|
20230707,181100,40152254700,39950,39950,39950,39950,0
|
|
20230707,181000,40152254700,39950,39950,39950,39950,0
|
|
20230707,180900,40152254700,39950,39950,39950,39950,0
|
|
20230707,180800,40152254700,39950,39950,39950,39950,0
|
|
20230707,180700,40152254700,39950,39950,39950,39950,0
|
|
20230707,180600,40152254700,39950,39950,39950,39950,0
|
|
20230707,180500,40152254700,39950,39950,39950,39950,0
|
|
20230707,180400,40152254700,39950,39950,39950,39950,0
|
|
20230707,180300,40152254700,39950,39950,39950,39950,0
|
|
20230707,180200,40152254700,39950,39950,39950,39950,0
|
|
20230707,180100,40152254700,39950,39950,39950,39950,0
|
|
20230707,180000,40152254700,39950,39950,39950,39950,0
|
|
20230707,175900,40152254700,39950,39950,39950,39950,0
|
|
20230707,175800,40152254700,39950,39950,39950,39950,0
|
|
20230707,175700,40152254700,39950,39950,39950,39950,0
|
|
20230707,175600,40152254700,39950,39950,39950,39950,0
|
|
20230707,175500,40152254700,39950,39950,39950,39950,0
|
|
20230707,175400,40152254700,39950,39950,39950,39950,0
|
|
20230707,175300,40152254700,39950,39950,39950,39950,0
|
|
20230707,175200,40152254700,39950,39950,39950,39950,0
|
|
20230707,175100,40152254700,39950,39950,39950,39950,0
|
|
20230707,175000,40152254700,39950,39950,39950,39950,0
|
|
20230707,174900,40152254700,39950,39950,39950,39950,0
|
|
20230707,174800,40152254700,39950,39950,39950,39950,0
|
|
20230707,174700,40152254700,39950,39950,39950,39950,0
|
|
20230707,174600,40152254700,39950,39950,39950,39950,0
|
|
20230707,174500,40152254700,39950,39950,39950,39950,0
|
|
20230707,174400,40152254700,39950,39950,39950,39950,0
|
|
20230707,174300,40152254700,39950,39950,39950,39950,0
|
|
20230707,174200,40152254700,39950,39950,39950,39950,37038
|
|
20230707,174100,40152254700,39950,39950,39950,39950,0
|
|
20230707,174000,40152254700,39950,39950,39950,39950,0
|
|
20230707,173900,40152254700,39950,39950,39950,39950,0
|
|
20230707,173800,40152254700,39950,39950,39950,39950,0
|
|
20230707,173700,40152254700,39950,39950,39950,39950,0
|
|
20230707,173600,40152254700,39950,39950,39950,39950,0
|
|
20230707,173500,40152254700,39950,39950,39950,39950,0
|
|
20230707,173400,40152254700,39950,39950,39950,39950,0
|
|
20230707,173300,40152254700,39950,39950,39950,39950,0
|
|
20230707,173200,40152254700,39950,39950,39950,39950,0
|
|
20230707,173100,40152254700,39950,39950,39950,39950,0
|
|
20230707,173000,40152254700,39950,39950,39950,39950,0
|
|
20230707,172900,40152254700,39950,39950,39950,39950,0
|
|
20230707,172800,40152254700,39950,39950,39950,39950,0
|
|
20230707,172700,40152254700,39950,39950,39950,39950,0
|
|
20230707,172600,40152254700,39950,39950,39950,39950,0
|
|
20230707,172500,40152254700,39950,39950,39950,39950,0
|
|
20230707,172400,40152254700,39950,39950,39950,39950,0
|
|
20230707,172300,40152254700,39950,39950,39950,39950,0
|
|
20230707,172200,40152254700,39950,39950,39950,39950,0
|
|
20230707,172100,40152254700,39950,39950,39950,39950,0
|
|
20230707,172000,40152254700,39950,39950,39950,39950,0
|
|
20230707,171900,40152254700,39950,39950,39950,39950,0
|
|
20230707,171800,40152254700,39950,39950,39950,39950,0
|
|
20230707,171700,40152254700,39950,39950,39950,39950,0
|
|
20230707,171600,40152254700,39950,39950,39950,39950,0
|
|
20230707,171500,40152254700,39950,39950,39950,39950,0
|
|
20230707,171400,40152254700,39950,39950,39950,39950,0
|
|
20230707,171300,40152254700,39950,39950,39950,39950,0
|
|
20230707,171200,40152254700,39950,39950,39950,39950,37038
|
|
20230707,171100,40152254700,39950,39950,39950,39950,0
|
|
20230707,171000,40152254700,39950,39950,39950,39950,0
|
|
20230707,170900,40152254700,39950,39950,39950,39950,0
|
|
20230707,170800,40152254700,39950,39950,39950,39950,0
|
|
20230707,170700,40152254700,39950,39950,39950,39950,0
|
|
20230707,170600,40152254700,39950,39950,39950,39950,0
|
|
20230707,170500,40152254700,39950,39950,39950,39950,0
|
|
20230707,170400,40152254700,39950,39950,39950,39950,0
|
|
20230707,170300,40152254700,39950,39950,39950,39950,0
|
|
20230707,170200,40152254700,39950,39950,39950,39950,0
|
|
20230707,170100,40152254700,39950,39950,39950,39950,0
|
|
20230707,170000,40152254700,39950,39950,39950,39950,0
|
|
20230707,165900,40152254700,39950,39950,39950,39950,0
|
|
20230707,165800,40152254700,39950,39950,39950,39950,0
|
|
20230707,165700,40152254700,39950,39950,39950,39950,0
|
|
20230707,165600,40152254700,39950,39950,39950,39950,0
|
|
20230707,165500,40152254700,39950,39950,39950,39950,0
|
|
20230707,165400,40152254700,39950,39950,39950,39950,0
|
|
20230707,165300,40152254700,39950,39950,39950,39950,0
|
|
20230707,165200,40152254700,39950,39950,39950,39950,0
|
|
20230707,165100,40152254700,39950,39950,39950,39950,0
|
|
20230707,165000,40152254700,39950,39950,39950,39950,0
|
|
20230707,164900,40152254700,39950,39950,39950,39950,0
|
|
20230707,164800,40152254700,39950,39950,39950,39950,0
|
|
20230707,164700,40152254700,39950,39950,39950,39950,0
|
|
20230707,164600,40152254700,39950,39950,39950,39950,0
|
|
20230707,164500,40152254700,39950,39950,39950,39950,0
|
|
20230707,164400,40152254700,39950,39950,39950,39950,0
|
|
20230707,164300,40152254700,39950,39950,39950,39950,0
|
|
20230707,164200,40152254700,39950,39950,39950,39950,37038
|
|
20230707,164100,40152254700,39950,39950,39950,39950,0
|
|
20230707,164000,40152254700,39950,39950,39950,39950,0
|
|
20230707,163900,40152254700,39950,39950,39950,39950,0
|
|
20230707,163800,40152254700,39950,39950,39950,39950,0
|
|
20230707,163700,40152254700,39950,39950,39950,39950,0
|
|
20230707,163600,40152254700,39950,39950,39950,39950,0
|
|
20230707,163500,40152254700,39950,39950,39950,39950,0
|
|
20230707,163400,40152254700,39950,39950,39950,39950,0
|
|
20230707,163300,40152254700,39950,39950,39950,39950,0
|
|
20230707,163200,40152254700,39950,39950,39950,39950,0
|
|
20230707,163100,40152254700,39950,39950,39950,39950,0
|
|
20230707,163000,40152254700,39950,39950,39950,39950,0
|
|
20230707,162900,40152254700,39950,39950,39950,39950,0
|
|
20230707,162800,40152254700,39950,39950,39950,39950,0
|
|
20230707,162700,40152254700,39950,39950,39950,39950,0
|
|
20230707,162600,40152254700,39950,39950,39950,39950,0
|
|
20230707,162500,40152254700,39950,39950,39950,39950,0
|
|
20230707,162400,40152254700,39950,39950,39950,39950,0
|
|
20230707,162300,40152254700,39950,39950,39950,39950,0
|
|
20230707,162200,40152254700,39950,39950,39950,39950,0
|
|
20230707,162100,40152254700,39950,39950,39950,39950,0
|
|
20230707,162000,40152254700,39950,39950,39950,39950,0
|
|
20230707,161900,40152254700,39950,39950,39950,39950,0
|
|
20230707,161800,40152254700,39950,39950,39950,39950,0
|
|
20230707,161700,40152254700,39950,39950,39950,39950,0
|
|
20230707,161600,40152254700,39950,39950,39950,39950,0
|
|
20230707,161500,40152254700,39950,39950,39950,39950,0
|
|
20230707,161400,40152254700,39950,39950,39950,39950,0
|
|
20230707,161300,40152254700,39950,39950,39950,39950,0
|
|
20230707,161200,40152254700,39950,39950,39950,39950,37038
|
|
20230707,161100,40152254700,39950,39950,39950,39950,0
|
|
20230707,161000,40152254700,39950,39950,39950,39950,0
|
|
20230707,160900,40152254700,39950,39950,39950,39950,0
|
|
20230707,160800,40152254700,39950,39950,39950,39950,0
|
|
20230707,160700,40152254700,39950,39950,39950,39950,0
|
|
20230707,160600,40152254700,39950,39950,39950,39950,0
|
|
20230707,160500,40152254700,39950,39950,39950,39950,0
|
|
20230707,160400,40152254700,39950,39950,39950,39950,0
|
|
20230707,160300,40152254700,39950,39950,39950,39950,0
|
|
20230707,160200,40152254700,39950,39950,39950,39950,0
|
|
20230707,160100,40152254700,39950,39950,39950,39950,0
|
|
20230707,160000,40152254700,39950,39950,39950,39950,0
|
|
20230707,155900,40152254700,39950,39950,39950,39950,0
|
|
20230707,155800,40152254700,39950,39950,39950,39950,0
|
|
20230707,155700,40152254700,39950,39950,39950,39950,0
|
|
20230707,155600,40152254700,39950,39950,39950,39950,0
|
|
20230707,155500,40152254700,39950,39950,39950,39950,0
|
|
20230707,155400,40152254700,39950,39950,39950,39950,0
|
|
20230707,155300,40152254700,39950,39950,39950,39950,0
|
|
20230707,155200,40152254700,39950,39950,39950,39950,0
|
|
20230707,155100,40152254700,39950,39950,39950,39950,0
|
|
20230707,155000,40152254700,39950,39950,39950,39950,0
|
|
20230707,154900,40152254700,39950,39950,39950,39950,0
|
|
20230707,154800,40152254700,39950,39950,39950,39950,0
|
|
20230707,154700,40152254700,39950,39950,39950,39950,0
|
|
20230707,154600,40152254700,39950,39950,39950,39950,0
|
|
20230707,154500,40152254700,39950,39950,39950,39950,0
|
|
20230707,154400,40152254700,39950,39950,39950,39950,0
|
|
20230707,154300,40152254700,39950,39950,39950,39950,0
|
|
20230707,154200,40152254700,39950,39950,39950,39950,37038
|
|
20230707,154100,40152254700,39950,39950,39950,39950,0
|
|
20230707,154000,40152254700,39950,39950,39950,39950,0
|
|
20230707,153900,40152254700,39950,39950,39950,39950,0
|
|
20230707,153800,40152254700,39950,39950,39950,39950,0
|
|
20230707,153700,40152254700,39950,39950,39950,39950,0
|
|
20230707,153600,40152254700,39950,39950,39950,39950,0
|
|
20230707,153500,40152254700,39950,39950,39950,39950,0
|
|
20230707,153400,40152254700,39950,39950,39950,39950,0
|
|
20230707,153300,40152254700,39950,39950,39950,39950,0
|
|
20230707,153200,40152254700,39950,39950,39950,39950,0
|
|
20230707,153100,40152254700,39950,39950,39950,39950,0
|
|
20230707,153000,40152254700,39950,39950,39950,39950,37038
|
|
20230707,152900,38672586600,39850,39850,39850,39850,0
|
|
20230707,152800,38672586600,39850,39850,39850,39850,0
|
|
20230707,152700,38672586600,39850,39850,39850,39850,0
|
|
20230707,152600,38672586600,39850,39850,39850,39850,0
|
|
20230707,152500,38672586600,39850,39850,39850,39850,0
|
|
20230707,152400,38672586600,39850,39850,39850,39850,0
|
|
20230707,152300,38672586600,39850,39850,39850,39850,0
|
|
20230707,152200,38672586600,39850,39850,39850,39850,0
|
|
20230707,152100,38672586600,39850,39850,39850,39850,0
|
|
20230707,152000,38672586600,39850,39850,39850,39850,0
|
|
20230707,151900,38672586600,39850,39800,39850,39750,3120
|
|
20230707,151800,38548363350,39800,39850,39850,39750,954
|
|
20230707,151700,38510392250,39800,39750,39850,39700,4259
|
|
20230707,151600,38341084250,39750,39850,39850,39700,5416
|
|
20230707,151500,38125710100,39850,39800,39850,39800,3006
|
|
20230707,151400,38006028900,39800,39950,39950,39800,9271
|
|
20230707,151300,37636478200,39950,40000,40100,39950,3560
|
|
20230707,151200,37494162150,40000,39900,40050,39900,5764
|
|
20230707,151100,37263715750,39950,39950,39950,39900,752
|
|
20230707,151000,37233698800,39900,40100,40100,39900,6510
|
|
20230707,150900,36973165250,40100,40100,40150,40000,4358
|
|
20230707,150800,36798473200,40100,40050,40100,39900,7227
|
|
20230707,150700,36509630350,40050,40100,40100,40050,2825
|
|
20230707,150600,36396431600,40050,40300,40350,39950,18136
|
|
20230707,150500,35667934250,40300,40200,40300,40150,14940
|
|
20230707,150400,35066514100,40200,40200,40250,40000,24802
|
|
20230707,150300,34070304150,40200,40200,40350,40000,23244
|
|
20230707,150200,33136212400,40200,40050,40400,40000,33185
|
|
20230707,150100,31800500350,40100,40000,40150,39900,16953
|
|
20230707,150000,31121844550,40000,39700,40000,39600,25573
|
|
20230707,145900,30103381900,39650,39600,39700,39600,2011
|
|
20230707,145800,30023607450,39650,39550,39650,39550,922
|
|
20230707,145700,29987066550,39600,39600,39600,39550,2484
|
|
20230707,145600,29888702150,39600,39650,39650,39550,3129
|
|
20230707,145500,29764717850,39650,39650,39650,39600,1497
|
|
20230707,145400,29705383750,39650,39650,39650,39600,1557
|
|
20230707,145300,29643677250,39650,39650,39700,39600,1390
|
|
20230707,145200,29588563750,39650,39650,39650,39600,1486
|
|
20230707,145100,29529658050,39600,39650,39650,39550,4102
|
|
20230707,145000,29367190700,39650,39600,39650,39600,1042
|
|
20230707,144900,29325878050,39650,39600,39650,39600,1630
|
|
20230707,144800,29261277200,39650,39600,39650,39600,1683
|
|
20230707,144700,29194566650,39600,39650,39650,39550,2464
|
|
20230707,144600,29096983500,39600,39600,39650,39600,963
|
|
20230707,144500,29058816500,39600,39650,39650,39600,2520
|
|
20230707,144400,28958990650,39650,39650,39650,39600,2097
|
|
20230707,144300,28875888900,39650,39600,39650,39550,3125
|
|
20230707,144200,28752103500,39550,39600,39600,39550,975
|
|
20230707,144100,28713512700,39600,39700,39700,39550,8118
|
|
20230707,144000,28392017200,39700,39650,39700,39650,1241
|
|
20230707,143900,28342751550,39700,39700,39700,39650,1702
|
|
20230707,143800,28275187350,39700,39650,39700,39600,1426
|
|
20230707,143700,28218636350,39600,39650,39700,39600,1607
|
|
20230707,143600,28154905250,39650,39600,39650,39600,947
|
|
20230707,143500,28117362600,39600,39650,39700,39600,2152
|
|
20230707,143400,28032046950,39600,39650,39700,39600,1315
|
|
20230707,143300,27979911000,39650,39650,39700,39600,1717
|
|
20230707,143200,27911802450,39700,39700,39750,39650,1269
|
|
20230707,143100,27861422600,39650,39600,39700,39550,2359
|
|
20230707,143000,27767944550,39550,39700,39700,39550,3932
|
|
20230707,142900,27612099000,39650,39700,39750,39650,1537
|
|
20230707,142800,27551074800,39700,39700,39700,39650,1451
|
|
20230707,142700,27493471700,39700,39650,39700,39600,1351
|
|
20230707,142600,27439898050,39650,39650,39650,39600,1633
|
|
20230707,142500,27375151300,39600,39650,39700,39600,1419
|
|
20230707,142400,27318882050,39700,39700,39800,39650,5392
|
|
20230707,142300,27104664550,39750,39750,39750,39700,2214
|
|
20230707,142200,27016676250,39700,39750,39750,39700,924
|
|
20230707,142100,26979954450,39750,39750,39750,39700,1862
|
|
20230707,142000,26905941900,39700,39750,39750,39650,890
|
|
20230707,141900,26870579850,39700,39700,39750,39650,2552
|
|
20230707,141800,26769258800,39700,39700,39700,39650,1054
|
|
20230707,141700,26727415800,39700,39700,39700,39650,1928
|
|
20230707,141600,26650877100,39700,39650,39700,39650,1002
|
|
20230707,141500,26611101300,39650,39650,39650,39600,1135
|
|
20230707,141400,26566101650,39650,39650,39700,39600,3279
|
|
20230707,141300,26436104550,39700,39600,39700,39550,4021
|
|
20230707,141200,26276756950,39600,39600,39600,39550,878
|
|
20230707,141100,26241989950,39600,39600,39600,39550,928
|
|
20230707,141000,26205243050,39600,39550,39600,39500,1119
|
|
20230707,140900,26160983850,39550,39500,39550,39500,1128
|
|
20230707,140800,26116372100,39550,39500,39550,39450,2682
|
|
20230707,140700,26010393150,39500,39450,39500,39450,823
|
|
20230707,140600,25977886650,39450,39550,39550,39450,2276
|
|
20230707,140500,25887959350,39550,39550,39550,39500,1291
|
|
20230707,140400,25836917250,39550,39450,39550,39450,1077
|
|
20230707,140300,25794337000,39500,39500,39550,39450,1169
|
|
20230707,140200,25748153850,39500,39500,39500,39450,1846
|
|
20230707,140100,25675238600,39500,39500,39500,39450,790
|
|
20230707,140000,25644034400,39500,39550,39600,39450,1366
|
|
20230707,135900,25590072450,39550,39550,39600,39500,1316
|
|
20230707,135800,25538028500,39550,39500,39550,39450,1443
|
|
20230707,135700,25481028150,39500,39600,39600,39450,2442
|
|
20230707,135600,25384550700,39550,39550,39550,39500,1646
|
|
20230707,135500,25319453950,39500,39500,39550,39450,1457
|
|
20230707,135400,25261907900,39450,39550,39550,39450,3283
|
|
20230707,135300,25132184500,39550,39500,39550,39450,2667
|
|
20230707,135200,25026807350,39500,39500,39500,39450,745
|
|
20230707,135100,24997385850,39500,39450,39500,39450,2782
|
|
20230707,135000,24887615050,39500,39500,39500,39400,4106
|
|
20230707,134900,24725654850,39400,39600,39600,39400,10995
|
|
20230707,134800,24291985450,39600,39550,39600,39500,3244
|
|
20230707,134700,24163652800,39550,39450,39550,39450,1777
|
|
20230707,134600,24093448050,39500,39400,39500,39400,944
|
|
20230707,134500,24056190100,39450,39450,39450,39400,669
|
|
20230707,134400,24029800750,39450,39400,39450,39400,881
|
|
20230707,134300,23995054050,39400,39350,39400,39350,1143
|
|
20230707,134200,23950030400,39300,39350,39350,39300,451
|
|
20230707,134100,23932284200,39350,39350,39400,39250,1948
|
|
20230707,134000,23855619800,39300,39250,39300,39200,3531
|
|
20230707,133900,23717124950,39200,39200,39250,39200,566
|
|
20230707,133800,23694932250,39200,39200,39250,39200,401
|
|
20230707,133700,23679209150,39200,39250,39250,39200,138
|
|
20230707,133600,23673792900,39250,39250,39300,39250,371
|
|
20230707,133500,23659228200,39250,39300,39300,39200,644
|
|
20230707,133400,23633951450,39250,39250,39300,39250,204
|
|
20230707,133300,23625941350,39300,39300,39300,39250,217
|
|
20230707,133200,23617414450,39300,39250,39300,39250,119
|
|
20230707,133100,23612739900,39300,39350,39350,39300,719
|
|
20230707,133000,23584473600,39350,39300,39400,39250,445
|
|
20230707,132900,23566979300,39300,39200,39300,39200,2005
|
|
20230707,132800,23488289050,39200,39250,39250,39200,373
|
|
20230707,132700,23473666800,39200,39250,39250,39200,434
|
|
20230707,132600,23456645400,39200,39200,39250,39200,192
|
|
20230707,132500,23449114750,39250,39250,39250,39200,1075
|
|
20230707,132400,23406961300,39250,39250,39250,39200,885
|
|
20230707,132300,23372255550,39250,39250,39250,39200,213
|
|
20230707,132200,23363899550,39250,39300,39300,39200,1736
|
|
20230707,132100,23295762750,39250,39250,39300,39250,238
|
|
20230707,132000,23286413600,39250,39250,39350,39250,1513
|
|
20230707,131900,23226953300,39300,39300,39300,39250,1279
|
|
20230707,131800,23176694700,39200,39250,39250,39200,2053
|
|
20230707,131700,23096145800,39200,39150,39250,39150,920
|
|
20230707,131600,23060085350,39200,39200,39200,39150,144
|
|
20230707,131500,23054441100,39150,39100,39150,39100,1221
|
|
20230707,131400,23006641350,39100,39100,39150,39050,2160
|
|
20230707,131300,22922159550,39100,39050,39100,39050,229
|
|
20230707,131200,22913207750,39100,39100,39100,39050,1221
|
|
20230707,131100,22865521900,39050,39100,39100,39050,415
|
|
20230707,131000,22849306800,39100,39100,39150,39050,487
|
|
20230707,130900,22830261300,39150,39050,39150,39000,4389
|
|
20230707,130800,22659004650,39050,39050,39050,39000,1731
|
|
20230707,130700,22591482200,39050,39050,39050,39000,263
|
|
20230707,130600,22581220550,39050,39050,39050,39000,620
|
|
20230707,130500,22557039300,39050,39050,39100,39000,2065
|
|
20230707,130400,22476404100,39050,39100,39150,39050,2843
|
|
20230707,130300,22365317850,39100,39150,39200,39100,3888
|
|
20230707,130200,22213175700,39150,39200,39200,39150,3664
|
|
20230707,130100,22069556800,39250,39250,39250,39200,860
|
|
20230707,130000,22035809750,39250,39250,39250,39200,303
|
|
20230707,125900,22023921350,39200,39250,39250,39200,5754
|
|
20230707,125800,21798362950,39250,39250,39250,39200,832
|
|
20230707,125700,21765710700,39250,39250,39250,39200,1234
|
|
20230707,125600,21717304000,39200,39400,39400,39200,6085
|
|
20230707,125500,21478255700,39400,39350,39400,39300,1189
|
|
20230707,125400,21431443650,39350,39350,39350,39300,1204
|
|
20230707,125300,21384066350,39350,39350,39350,39300,233
|
|
20230707,125200,21374903450,39300,39300,39300,39250,620
|
|
20230707,125100,21350540900,39300,39300,39300,39250,1558
|
|
20230707,125000,21289339000,39300,39250,39300,39250,818
|
|
20230707,124900,21257192750,39250,39250,39300,39250,181
|
|
20230707,124800,21250083300,39250,39300,39300,39250,714
|
|
20230707,124700,21222051900,39300,39300,39300,39250,497
|
|
20230707,124600,21202525700,39300,39250,39300,39250,851
|
|
20230707,124500,21169123350,39250,39250,39300,39250,688
|
|
20230707,124400,21142115100,39250,39300,39350,39250,2977
|
|
20230707,124300,21025107800,39300,39350,39400,39300,5296
|
|
20230707,124200,20816806000,39400,39400,39450,39350,2241
|
|
20230707,124100,20728546950,39400,39400,39400,39350,249
|
|
20230707,124000,20718742350,39400,39400,39450,39350,287
|
|
20230707,123900,20707431050,39400,39400,39450,39400,2109
|
|
20230707,123800,20624335250,39400,39500,39500,39400,462
|
|
20230707,123700,20606109950,39450,39450,39500,39450,678
|
|
20230707,123600,20579360950,39450,39500,39500,39450,2594
|
|
20230707,123500,20477019550,39450,39450,39500,39450,168
|
|
20230707,123400,20470386350,39450,39500,39500,39450,208
|
|
20230707,123300,20462174800,39500,39450,39500,39450,1177
|
|
20230707,123200,20415716750,39500,39500,39650,39450,3270
|
|
20230707,123100,20286482550,39450,39450,39500,39450,181
|
|
20230707,123000,20279342050,39450,39450,39500,39450,431
|
|
20230707,122900,20262321650,39500,39550,39600,39500,3038
|
|
20230707,122800,20142245300,39550,39550,39600,39550,241
|
|
20230707,122700,20132713700,39550,39600,39600,39550,1152
|
|
20230707,122600,20087131000,39600,39550,39600,39550,413
|
|
20230707,122500,20070788450,39550,39550,39600,39550,280
|
|
20230707,122400,20059706850,39550,39550,39650,39550,123
|
|
20230707,122300,20054837200,39600,39700,39700,39600,3921
|
|
20230707,122200,19899518250,39700,39700,39700,39650,94
|
|
20230707,122100,19895788850,39700,39650,39700,39650,926
|
|
20230707,122000,19859031300,39700,39750,39750,39700,999
|
|
20230707,121900,19819364800,39750,39800,39800,39750,1294
|
|
20230707,121800,19767927750,39750,39750,39800,39750,385
|
|
20230707,121700,19752606350,39750,39650,39750,39650,9912
|
|
20230707,121600,19359121400,39650,39600,39650,39600,397
|
|
20230707,121500,19343383500,39650,39550,39650,39550,1222
|
|
20230707,121400,19294993400,39550,39550,39550,39500,829
|
|
20230707,121300,19262210000,39550,39550,39550,39500,111
|
|
20230707,121200,19257820600,39500,39550,39600,39500,325
|
|
20230707,121100,19244964300,39550,39550,39600,39500,581
|
|
20230707,121000,19221982950,39550,39550,39600,39550,1312
|
|
20230707,120900,19170089250,39600,39550,39600,39550,302
|
|
20230707,120800,19158132300,39600,39550,39600,39550,160
|
|
20230707,120700,19151798000,39600,39550,39600,39550,535
|
|
20230707,120600,19130631100,39550,39500,39550,39450,1929
|
|
20230707,120500,19054432700,39500,39600,39600,39500,1488
|
|
20230707,120400,18995630800,39600,39500,39600,39450,1664
|
|
20230707,120300,18929857300,39450,39500,39500,39450,1608
|
|
20230707,120200,18866341750,39500,39450,39500,39450,331
|
|
20230707,120100,18853270700,39450,39450,39500,39400,914
|
|
20230707,120000,18817209300,39400,39400,39400,39350,1612
|
|
20230707,115900,18753703000,39400,39400,39400,39350,3731
|
|
20230707,115800,18606704900,39400,39450,39450,39400,879
|
|
20230707,115700,18572060500,39450,39450,39450,39400,338
|
|
20230707,115600,18558734350,39450,39450,39450,39400,340
|
|
20230707,115500,18545332900,39450,39450,39450,39400,117
|
|
20230707,115400,18540719750,39400,39450,39450,39400,338
|
|
20230707,115300,18527397550,39400,39450,39450,39400,134
|
|
20230707,115200,18522115150,39400,39450,39500,39400,1751
|
|
20230707,115100,18453027400,39500,39500,39500,39450,184
|
|
20230707,115000,18445764300,39500,39500,39500,39450,504
|
|
20230707,114900,18425877550,39500,39450,39500,39450,929
|
|
20230707,114800,18389220750,39500,39500,39500,39450,274
|
|
20230707,114700,18378403350,39450,39650,39650,39450,3020
|
|
20230707,114600,18258942700,39600,39650,39650,39600,1544
|
|
20230707,114500,18197766850,39650,39600,39650,39550,1987
|
|
20230707,114400,18119080050,39650,39500,39650,39500,2764
|
|
20230707,114300,18009777950,39550,39500,39550,39450,711
|
|
20230707,114200,17981689100,39500,39500,39550,39450,1032
|
|
20230707,114100,17940925800,39450,39500,39500,39450,199
|
|
20230707,114000,17933068700,39500,39450,39500,39450,720
|
|
20230707,113900,17904634100,39450,39500,39500,39450,113
|
|
20230707,113800,17900172200,39450,39450,39500,39450,740
|
|
20230707,113700,17870972600,39450,39450,39500,39450,202
|
|
20230707,113600,17862998700,39500,39450,39500,39450,116
|
|
20230707,113500,17858418300,39450,39500,39500,39450,485
|
|
20230707,113400,17839261950,39500,39500,39500,39450,268
|
|
20230707,113300,17828679750,39450,39500,39500,39450,523
|
|
20230707,113200,17808038600,39500,39450,39500,39400,1343
|
|
20230707,113100,17755056700,39450,39500,39500,39450,322
|
|
20230707,113000,17742339050,39500,39600,39600,39500,2011
|
|
20230707,112900,17662858150,39600,39650,39650,39550,761
|
|
20230707,112800,17632720800,39600,39600,39700,39600,455
|
|
20230707,112700,17614696050,39650,39550,39700,39550,998
|
|
20230707,112600,17575175950,39550,39600,39650,39550,2829
|
|
20230707,112500,17463081350,39600,39600,39650,39600,449
|
|
20230707,112400,17445297500,39600,39600,39600,39550,243
|
|
20230707,112300,17435676300,39600,39600,39600,39550,1832
|
|
20230707,112200,17363129850,39600,39550,39600,39500,1022
|
|
20230707,112100,17322710750,39550,39500,39550,39450,1304
|
|
20230707,112000,17271206850,39500,39500,39500,39450,518
|
|
20230707,111900,17250753000,39500,39500,39500,39450,2279
|
|
20230707,111800,17160827450,39500,39500,39500,39450,180
|
|
20230707,111700,17153721250,39450,39400,39500,39400,1756
|
|
20230707,111600,17084468550,39400,39400,39400,39350,1953
|
|
20230707,111500,17007544700,39350,39400,39450,39350,2012
|
|
20230707,111400,16928280900,39400,39400,39450,39400,1769
|
|
20230707,111300,16858575250,39400,39400,39450,39400,3997
|
|
20230707,111200,16701056600,39400,39450,39450,39400,510
|
|
20230707,111100,16680949100,39450,39450,39450,39400,652
|
|
20230707,111000,16655246800,39450,39500,39500,39400,1501
|
|
20230707,110900,16596031400,39500,39500,39500,39450,1142
|
|
20230707,110800,16550977650,39500,39550,39550,39500,1069
|
|
20230707,110700,16508747500,39500,39550,39600,39500,1827
|
|
20230707,110600,16436489700,39550,39650,39700,39550,3177
|
|
20230707,110500,16310600550,39700,39700,39750,39650,651
|
|
20230707,110400,16284760950,39700,39700,39700,39650,1272
|
|
20230707,110300,16234267600,39700,39700,39750,39650,368
|
|
20230707,110200,16219656650,39700,39700,39750,39650,732
|
|
20230707,110100,16190587500,39700,39750,39750,39700,1323
|
|
20230707,110000,16138038050,39750,39700,39750,39700,1839
|
|
20230707,105900,16065010750,39650,39700,39750,39650,1400
|
|
20230707,105800,16009417050,39750,39700,39750,39700,1356
|
|
20230707,105700,15955566550,39750,39800,39800,39700,2564
|
|
20230707,105600,15853637250,39800,39750,39800,39750,582
|
|
20230707,105500,15830487300,39750,39700,39800,39700,1341
|
|
20230707,105400,15777163550,39700,39750,39800,39700,947
|
|
20230707,105300,15739519900,39750,39800,39800,39750,2478
|
|
20230707,105200,15640968450,39800,39600,39800,39550,3811
|
|
20230707,105100,15489668900,39550,39500,39550,39500,5269
|
|
20230707,105000,15281459450,39550,39550,39550,39500,1098
|
|
20230707,104900,15238057150,39500,39550,39550,39500,381
|
|
20230707,104800,15222990850,39500,39550,39600,39500,2717
|
|
20230707,104700,15115554650,39500,39600,39700,39500,2133
|
|
20230707,104600,15031123750,39600,39650,39650,39550,1656
|
|
20230707,104500,14965529900,39650,39600,39650,39600,881
|
|
20230707,104400,14930628350,39650,39800,39800,39650,6923
|
|
20230707,104300,14655846150,39750,39850,39850,39750,2236
|
|
20230707,104200,14566854650,39850,39850,39850,39800,2540
|
|
20230707,104100,14465639250,39850,39850,39850,39700,8860
|
|
20230707,104000,14113543750,39850,39800,39850,39750,1599
|
|
20230707,103900,14049876250,39800,39850,39850,39750,1283
|
|
20230707,103800,13998811200,39800,39800,39800,39750,2758
|
|
20230707,103700,13889054200,39800,39800,39900,39800,3643
|
|
20230707,103600,13743930050,39800,39750,39800,39700,4074
|
|
20230707,103500,13581962900,39750,39650,39750,39600,3464
|
|
20230707,103400,13444536750,39650,39600,39700,39550,1413
|
|
20230707,103300,13388569200,39600,39600,39600,39550,1035
|
|
20230707,103200,13347595400,39600,39600,39600,39550,548
|
|
20230707,103100,13325911600,39550,39650,39650,39550,1683
|
|
20230707,103000,13259249600,39600,39600,39650,39600,1034
|
|
20230707,102900,13218292900,39600,39650,39650,39600,313
|
|
20230707,102800,13205882700,39650,39650,39650,39550,1375
|
|
20230707,102700,13151452750,39600,39650,39650,39550,1260
|
|
20230707,102600,13101539250,39650,39650,39650,39600,1044
|
|
20230707,102500,13060149300,39650,39750,39750,39600,1921
|
|
20230707,102400,12983949600,39700,39800,39800,39700,1069
|
|
20230707,102300,12941431200,39800,39750,39800,39700,2616
|
|
20230707,102200,12837433150,39750,39650,39750,39600,2108
|
|
20230707,102100,12753841800,39650,39600,39650,39550,872
|
|
20230707,102000,12719304850,39600,39550,39600,39550,1027
|
|
20230707,101900,12678676200,39550,39700,39700,39500,6489
|
|
20230707,101800,12421687400,39650,39700,39750,39650,2763
|
|
20230707,101700,12311973450,39700,39800,39900,39650,10629
|
|
20230707,101600,11889440450,39800,39750,39800,39700,1429
|
|
20230707,101500,11832605350,39750,39750,39800,39700,3869
|
|
20230707,101400,11678747400,39750,39600,39750,39550,5330
|
|
20230707,101300,11467461700,39600,39700,39700,39600,1927
|
|
20230707,101200,11391060700,39650,39700,39800,39650,2415
|
|
20230707,101100,11295235600,39700,39800,39800,39650,2566
|
|
20230707,101000,11193349800,39800,39900,39900,39800,8130
|
|
20230707,100900,10869451650,39900,39850,39950,39850,5162
|
|
20230707,100800,10663482600,39850,39700,39850,39650,8954
|
|
20230707,100700,10307341500,39700,39600,39700,39550,2245
|
|
20230707,100600,10218385650,39600,39450,39600,39400,1805
|
|
20230707,100500,10147084750,39450,39450,39500,39400,606
|
|
20230707,100400,10123180450,39450,39450,39450,39400,604
|
|
20230707,100300,10099354000,39400,39450,39450,39400,771
|
|
20230707,100200,10068971200,39450,39400,39450,39400,1925
|
|
20230707,100100,9993112950,39400,39450,39500,39400,2796
|
|
20230707,100000,9882818600,39450,39550,39600,39450,2758
|
|
20230707,095900,9773849100,39600,39650,39650,39550,510
|
|
20230707,095800,9753666050,39650,39650,39650,39550,3941
|
|
20230707,095700,9597631400,39650,39650,39650,39600,1193
|
|
20230707,095600,9550330600,39650,39650,39750,39600,6177
|
|
20230707,095500,9305137500,39700,39650,39700,39650,2179
|
|
20230707,095400,9218715350,39650,39650,39650,39600,2522
|
|
20230707,095300,9118759400,39650,39550,39650,39550,4060
|
|
20230707,095200,8958085650,39500,39450,39500,39350,7131
|
|
20230707,095100,8676938550,39400,39500,39500,39400,2188
|
|
20230707,095000,8590620600,39500,39500,39500,39450,863
|
|
20230707,094900,8556560300,39500,39450,39500,39450,283
|
|
20230707,094800,8545384000,39450,39400,39500,39350,1197
|
|
20230707,094700,8498183800,39400,39350,39400,39350,2229
|
|
20230707,094600,8410429700,39350,39400,39400,39350,586
|
|
20230707,094500,8387350000,39350,39450,39450,39350,1699
|
|
20230707,094400,8320428400,39450,39550,39550,39400,2471
|
|
20230707,094300,8222899400,39550,39450,39550,39450,1823
|
|
20230707,094200,8150944950,39500,39600,39600,39450,4496
|
|
20230707,094100,7973135650,39600,39600,39650,39550,1799
|
|
20230707,094000,7901887700,39600,39550,39650,39500,2632
|
|
20230707,093900,7797751400,39550,39600,39650,39450,3156
|
|
20230707,093800,7672907900,39600,39500,39650,39500,5478
|
|
20230707,093700,7455969850,39550,39400,39600,39400,7125
|
|
20230707,093600,7174559800,39450,39300,39450,39300,1366
|
|
20230707,093500,7120750950,39300,39250,39300,39200,6458
|
|
20230707,093400,6867239550,39250,39250,39250,39200,520
|
|
20230707,093300,6846843200,39200,39350,39350,39200,1908
|
|
20230707,093200,6771929950,39300,39400,39400,39300,2297
|
|
20230707,093100,6681602450,39400,39400,39450,39350,1179
|
|
20230707,093000,6635147700,39450,39400,39500,39400,4096
|
|
20230707,092900,6473460450,39450,39400,39450,39350,2745
|
|
20230707,092800,6365258900,39400,39350,39450,39300,1704
|
|
20230707,092700,6298194650,39350,39350,39350,39250,1534
|
|
20230707,092600,6237908250,39350,39350,39450,39250,5329
|
|
20230707,092500,6028217500,39400,39150,39400,39100,6803
|
|
20230707,092400,5761565650,39150,39050,39200,39000,2489
|
|
20230707,092300,5664199150,39050,39000,39100,38950,2284
|
|
20230707,092200,5575058800,39000,38900,39000,38850,4113
|
|
20230707,092100,5414855100,38850,38850,38950,38800,8676
|
|
20230707,092000,5077642450,38850,39100,39100,38850,17069
|
|
20230707,091900,4412345000,39050,39100,39150,39050,5645
|
|
20230707,091800,4191798900,39100,39100,39150,39050,1699
|
|
20230707,091700,4125361100,39100,39100,39250,39100,3426
|
|
20230707,091600,3991186700,39100,39100,39200,39050,11556
|
|
20230707,091500,3538906500,39100,39150,39200,39050,7226
|
|
20230707,091400,3256342500,39150,39250,39250,39100,4226
|
|
20230707,091300,3090775400,39250,39200,39300,39150,3627
|
|
20230707,091200,2948541550,39250,39100,39350,39050,6696
|
|
20230707,091100,2686158300,39150,39400,39400,39050,9319
|
|
20230707,091000,2320624800,39450,39450,39450,39400,1683
|
|
20230707,090900,2254258200,39400,39550,39550,39400,3639
|
|
20230707,090800,2110539400,39500,39550,39600,39500,643
|
|
20230707,090700,2085112300,39550,39600,39600,39550,1540
|
|
20230707,090600,2024169950,39600,39550,39750,39550,12357
|
|
20230707,090500,1534230350,39600,39550,39650,39450,5343
|
|
20230707,090400,1323019100,39550,39350,39550,39300,3604
|
|
20230707,090300,1180918000,39350,39100,39350,39100,3668
|
|
20230707,090200,1036971150,39100,39200,39200,39050,6937
|
|
20230707,090100,765518400,39200,39250,39300,39150,10535
|
|
20230707,090000,352408900,39300,39200,39300,39150,8458
|