586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184300,80866057150,36850,36850,36850,36850,60339
|
|
20230710,184200,80866057150,36850,36850,36850,36850,0
|
|
20230710,184100,80866057150,36850,36850,36850,36850,0
|
|
20230710,184000,80866057150,36850,36850,36850,36850,0
|
|
20230710,183900,80866057150,36850,36850,36850,36850,0
|
|
20230710,183800,80866057150,36850,36850,36850,36850,0
|
|
20230710,183700,80866057150,36850,36850,36850,36850,0
|
|
20230710,183600,80866057150,36850,36850,36850,36850,0
|
|
20230710,183500,80866057150,36850,36850,36850,36850,0
|
|
20230710,183400,80866057150,36850,36850,36850,36850,0
|
|
20230710,183300,80866057150,36850,36850,36850,36850,0
|
|
20230710,183200,80866057150,36850,36850,36850,36850,0
|
|
20230710,183100,80866057150,36850,36850,36850,36850,0
|
|
20230710,183000,80866057150,36850,36850,36850,36850,0
|
|
20230710,182900,80866057150,36850,36850,36850,36850,0
|
|
20230710,182800,80866057150,36850,36850,36850,36850,0
|
|
20230710,182700,80866057150,36850,36850,36850,36850,0
|
|
20230710,182600,80866057150,36850,36850,36850,36850,0
|
|
20230710,182500,80866057150,36850,36850,36850,36850,0
|
|
20230710,182400,80866057150,36850,36850,36850,36850,0
|
|
20230710,182300,80866057150,36850,36850,36850,36850,0
|
|
20230710,182200,80866057150,36850,36850,36850,36850,0
|
|
20230710,182100,80866057150,36850,36850,36850,36850,0
|
|
20230710,182000,80866057150,36850,36850,36850,36850,0
|
|
20230710,181900,80866057150,36850,36850,36850,36850,0
|
|
20230710,181800,80866057150,36850,36850,36850,36850,0
|
|
20230710,181700,80866057150,36850,36850,36850,36850,0
|
|
20230710,181600,80866057150,36850,36850,36850,36850,0
|
|
20230710,181500,80866057150,36850,36850,36850,36850,0
|
|
20230710,181400,80866057150,36850,36850,36850,36850,0
|
|
20230710,181300,80866057150,36850,36850,36850,36850,60339
|
|
20230710,181200,80866057150,36850,36850,36850,36850,0
|
|
20230710,181100,80866057150,36850,36850,36850,36850,0
|
|
20230710,181000,80866057150,36850,36850,36850,36850,0
|
|
20230710,180900,80866057150,36850,36850,36850,36850,0
|
|
20230710,180800,80866057150,36850,36850,36850,36850,0
|
|
20230710,180700,80866057150,36850,36850,36850,36850,0
|
|
20230710,180600,80866057150,36850,36850,36850,36850,0
|
|
20230710,180500,80866057150,36850,36850,36850,36850,0
|
|
20230710,180400,80866057150,36850,36850,36850,36850,0
|
|
20230710,180300,80866057150,36850,36850,36850,36850,0
|
|
20230710,180200,80866057150,36850,36850,36850,36850,0
|
|
20230710,180100,80866057150,36850,36850,36850,36850,0
|
|
20230710,180000,80866057150,36850,36850,36850,36850,0
|
|
20230710,175900,80866057150,36850,36850,36850,36850,0
|
|
20230710,175800,80866057150,36850,36850,36850,36850,0
|
|
20230710,175700,80866057150,36850,36850,36850,36850,0
|
|
20230710,175600,80866057150,36850,36850,36850,36850,0
|
|
20230710,175500,80866057150,36850,36850,36850,36850,0
|
|
20230710,175400,80866057150,36850,36850,36850,36850,0
|
|
20230710,175300,80866057150,36850,36850,36850,36850,0
|
|
20230710,175200,80866057150,36850,36850,36850,36850,0
|
|
20230710,175100,80866057150,36850,36850,36850,36850,0
|
|
20230710,175000,80866057150,36850,36850,36850,36850,0
|
|
20230710,174900,80866057150,36850,36850,36850,36850,0
|
|
20230710,174800,80866057150,36850,36850,36850,36850,0
|
|
20230710,174700,80866057150,36850,36850,36850,36850,0
|
|
20230710,174600,80866057150,36850,36850,36850,36850,0
|
|
20230710,174500,80866057150,36850,36850,36850,36850,0
|
|
20230710,174400,80866057150,36850,36850,36850,36850,0
|
|
20230710,174300,80866057150,36850,36850,36850,36850,60339
|
|
20230710,174200,80866057150,36850,36850,36850,36850,0
|
|
20230710,174100,80866057150,36850,36850,36850,36850,0
|
|
20230710,174000,80866057150,36850,36850,36850,36850,0
|
|
20230710,173900,80866057150,36850,36850,36850,36850,0
|
|
20230710,173800,80866057150,36850,36850,36850,36850,0
|
|
20230710,173700,80866057150,36850,36850,36850,36850,0
|
|
20230710,173600,80866057150,36850,36850,36850,36850,0
|
|
20230710,173500,80866057150,36850,36850,36850,36850,0
|
|
20230710,173400,80866057150,36850,36850,36850,36850,0
|
|
20230710,173300,80866057150,36850,36850,36850,36850,0
|
|
20230710,173200,80866057150,36850,36850,36850,36850,0
|
|
20230710,173100,80866057150,36850,36850,36850,36850,0
|
|
20230710,173000,80866057150,36850,36850,36850,36850,0
|
|
20230710,172900,80866057150,36850,36850,36850,36850,0
|
|
20230710,172800,80866057150,36850,36850,36850,36850,0
|
|
20230710,172700,80866057150,36850,36850,36850,36850,0
|
|
20230710,172600,80866057150,36850,36850,36850,36850,0
|
|
20230710,172500,80866057150,36850,36850,36850,36850,0
|
|
20230710,172400,80866057150,36850,36850,36850,36850,0
|
|
20230710,172300,80866057150,36850,36850,36850,36850,0
|
|
20230710,172200,80866057150,36850,36850,36850,36850,0
|
|
20230710,172100,80866057150,36850,36850,36850,36850,0
|
|
20230710,172000,80866057150,36850,36850,36850,36850,0
|
|
20230710,171900,80866057150,36850,36850,36850,36850,0
|
|
20230710,171800,80866057150,36850,36850,36850,36850,0
|
|
20230710,171700,80866057150,36850,36850,36850,36850,0
|
|
20230710,171600,80866057150,36850,36850,36850,36850,0
|
|
20230710,171500,80866057150,36850,36850,36850,36850,0
|
|
20230710,171400,80866057150,36850,36850,36850,36850,0
|
|
20230710,171300,80866057150,36850,36850,36850,36850,60339
|
|
20230710,171200,80866057150,36850,36850,36850,36850,0
|
|
20230710,171100,80866057150,36850,36850,36850,36850,0
|
|
20230710,171000,80866057150,36850,36850,36850,36850,0
|
|
20230710,170900,80866057150,36850,36850,36850,36850,0
|
|
20230710,170800,80866057150,36850,36850,36850,36850,0
|
|
20230710,170700,80866057150,36850,36850,36850,36850,0
|
|
20230710,170600,80866057150,36850,36850,36850,36850,0
|
|
20230710,170500,80866057150,36850,36850,36850,36850,0
|
|
20230710,170400,80866057150,36850,36850,36850,36850,0
|
|
20230710,170300,80866057150,36850,36850,36850,36850,0
|
|
20230710,170200,80866057150,36850,36850,36850,36850,0
|
|
20230710,170100,80866057150,36850,36850,36850,36850,0
|
|
20230710,170000,80866057150,36850,36850,36850,36850,0
|
|
20230710,165900,80866057150,36850,36850,36850,36850,0
|
|
20230710,165800,80866057150,36850,36850,36850,36850,0
|
|
20230710,165700,80866057150,36850,36850,36850,36850,0
|
|
20230710,165600,80866057150,36850,36850,36850,36850,0
|
|
20230710,165500,80866057150,36850,36850,36850,36850,0
|
|
20230710,165400,80866057150,36850,36850,36850,36850,0
|
|
20230710,165300,80866057150,36850,36850,36850,36850,0
|
|
20230710,165200,80866057150,36850,36850,36850,36850,0
|
|
20230710,165100,80866057150,36850,36850,36850,36850,0
|
|
20230710,165000,80866057150,36850,36850,36850,36850,0
|
|
20230710,164900,80866057150,36850,36850,36850,36850,0
|
|
20230710,164800,80866057150,36850,36850,36850,36850,0
|
|
20230710,164700,80866057150,36850,36850,36850,36850,0
|
|
20230710,164600,80866057150,36850,36850,36850,36850,0
|
|
20230710,164500,80866057150,36850,36850,36850,36850,0
|
|
20230710,164400,80866057150,36850,36850,36850,36850,0
|
|
20230710,164300,80866057150,36850,36850,36850,36850,60339
|
|
20230710,164200,80866057150,36850,36850,36850,36850,0
|
|
20230710,164100,80866057150,36850,36850,36850,36850,0
|
|
20230710,164000,80866057150,36850,36850,36850,36850,0
|
|
20230710,163900,80866057150,36850,36850,36850,36850,0
|
|
20230710,163800,80866057150,36850,36850,36850,36850,0
|
|
20230710,163700,80866057150,36850,36850,36850,36850,0
|
|
20230710,163600,80866057150,36850,36850,36850,36850,0
|
|
20230710,163500,80866057150,36850,36850,36850,36850,0
|
|
20230710,163400,80866057150,36850,36850,36850,36850,0
|
|
20230710,163300,80866057150,36850,36850,36850,36850,0
|
|
20230710,163200,80866057150,36850,36850,36850,36850,0
|
|
20230710,163100,80866057150,36850,36850,36850,36850,0
|
|
20230710,163000,80866057150,36850,36850,36850,36850,0
|
|
20230710,162900,80866057150,36850,36850,36850,36850,0
|
|
20230710,162800,80866057150,36850,36850,36850,36850,0
|
|
20230710,162700,80866057150,36850,36850,36850,36850,0
|
|
20230710,162600,80866057150,36850,36850,36850,36850,0
|
|
20230710,162500,80866057150,36850,36850,36850,36850,0
|
|
20230710,162400,80866057150,36850,36850,36850,36850,0
|
|
20230710,162300,80866057150,36850,36850,36850,36850,0
|
|
20230710,162200,80866057150,36850,36850,36850,36850,0
|
|
20230710,162100,80866057150,36850,36850,36850,36850,0
|
|
20230710,162000,80866057150,36850,36850,36850,36850,0
|
|
20230710,161900,80866057150,36850,36850,36850,36850,0
|
|
20230710,161800,80866057150,36850,36850,36850,36850,0
|
|
20230710,161700,80866057150,36850,36850,36850,36850,0
|
|
20230710,161600,80866057150,36850,36850,36850,36850,0
|
|
20230710,161500,80866057150,36850,36850,36850,36850,0
|
|
20230710,161400,80866057150,36850,36850,36850,36850,0
|
|
20230710,161300,80866057150,36850,36850,36850,36850,60339
|
|
20230710,161200,80866057150,36850,36850,36850,36850,0
|
|
20230710,161100,80866057150,36850,36850,36850,36850,0
|
|
20230710,161000,80866057150,36850,36850,36850,36850,0
|
|
20230710,160900,80866057150,36850,36850,36850,36850,0
|
|
20230710,160800,80866057150,36850,36850,36850,36850,0
|
|
20230710,160700,80866057150,36850,36850,36850,36850,0
|
|
20230710,160600,80866057150,36850,36850,36850,36850,0
|
|
20230710,160500,80866057150,36850,36850,36850,36850,0
|
|
20230710,160400,80866057150,36850,36850,36850,36850,0
|
|
20230710,160300,80866057150,36850,36850,36850,36850,0
|
|
20230710,160200,80866057150,36850,36850,36850,36850,0
|
|
20230710,160100,80866057150,36850,36850,36850,36850,0
|
|
20230710,160000,80866057150,36850,36850,36850,36850,0
|
|
20230710,155900,80866057150,36850,36850,36850,36850,0
|
|
20230710,155800,80866057150,36850,36850,36850,36850,0
|
|
20230710,155700,80866057150,36850,36850,36850,36850,0
|
|
20230710,155600,80866057150,36850,36850,36850,36850,0
|
|
20230710,155500,80866057150,36850,36850,36850,36850,0
|
|
20230710,155400,80866057150,36850,36850,36850,36850,0
|
|
20230710,155300,80866057150,36850,36850,36850,36850,0
|
|
20230710,155200,80866057150,36850,36850,36850,36850,0
|
|
20230710,155100,80866057150,36850,36850,36850,36850,0
|
|
20230710,155000,80866057150,36850,36850,36850,36850,0
|
|
20230710,154900,80866057150,36850,36850,36850,36850,0
|
|
20230710,154800,80866057150,36850,36850,36850,36850,0
|
|
20230710,154700,80866057150,36850,36850,36850,36850,0
|
|
20230710,154600,80866057150,36850,36850,36850,36850,0
|
|
20230710,154500,80866057150,36850,36850,36850,36850,0
|
|
20230710,154400,80866057150,36850,36850,36850,36850,0
|
|
20230710,154300,80866057150,36850,36850,36850,36850,60339
|
|
20230710,154200,80866057150,36850,36850,36850,36850,0
|
|
20230710,154100,80866057150,36850,36850,36850,36850,0
|
|
20230710,154000,80866057150,36850,36850,36850,36850,0
|
|
20230710,153900,80866057150,36850,36850,36850,36850,0
|
|
20230710,153800,80866057150,36850,36850,36850,36850,0
|
|
20230710,153700,80866057150,36850,36850,36850,36850,0
|
|
20230710,153600,80866057150,36850,36850,36850,36850,0
|
|
20230710,153500,80866057150,36850,36850,36850,36850,0
|
|
20230710,153400,80866057150,36850,36850,36850,36850,0
|
|
20230710,153300,80866057150,36850,36850,36850,36850,0
|
|
20230710,153200,80866057150,36850,36850,36850,36850,0
|
|
20230710,153100,80866057150,36850,36850,36850,36850,0
|
|
20230710,153000,80866057150,36850,36850,36850,36850,60339
|
|
20230710,152900,78642565000,36850,36850,36850,36850,0
|
|
20230710,152800,78642565000,36850,36850,36850,36850,0
|
|
20230710,152700,78642565000,36850,36850,36850,36850,0
|
|
20230710,152600,78642565000,36850,36850,36850,36850,0
|
|
20230710,152500,78642565000,36850,36850,36850,36850,0
|
|
20230710,152400,78642565000,36850,36850,36850,36850,0
|
|
20230710,152300,78642565000,36850,36850,36850,36850,0
|
|
20230710,152200,78642565000,36850,36850,36850,36850,0
|
|
20230710,152100,78642565000,36850,36850,36850,36850,0
|
|
20230710,152000,78642565000,36850,36850,36850,36850,0
|
|
20230710,151900,78642565000,36850,36850,36900,36750,5432
|
|
20230710,151800,78442448400,36750,36800,36900,36750,10170
|
|
20230710,151700,78068130400,36850,36900,36900,36800,10780
|
|
20230710,151600,77670853000,36900,36850,36950,36850,8084
|
|
20230710,151500,77372549300,36900,36900,36950,36900,7307
|
|
20230710,151400,77102870950,36900,36950,36950,36900,3553
|
|
20230710,151300,76971691450,36950,36850,36950,36800,2068
|
|
20230710,151200,76895393350,36850,36800,36900,36800,5980
|
|
20230710,151100,76675115850,36850,36900,37000,36800,6972
|
|
20230710,151000,76417942500,36850,36900,36900,36800,6784
|
|
20230710,150900,76167857800,36850,36900,36950,36850,7327
|
|
20230710,150800,75897500350,36950,36950,37000,36900,8031
|
|
20230710,150700,75600607350,37000,36950,37050,36950,4971
|
|
20230710,150600,75416681600,37000,36950,37000,36950,2202
|
|
20230710,150500,75335223800,37000,37000,37050,36950,5233
|
|
20230710,150400,75141683200,37050,37050,37100,36950,5489
|
|
20230710,150300,74938433500,37050,36950,37050,36950,3104
|
|
20230710,150200,74823607850,36950,37050,37050,36950,3396
|
|
20230710,150100,74697926850,37050,37050,37050,36950,3305
|
|
20230710,150000,74575660350,37050,36850,37050,36800,6620
|
|
20230710,145900,74331008000,36850,36850,36900,36800,4999
|
|
20230710,145800,74146790900,36850,36750,36850,36750,5980
|
|
20230710,145700,73926804950,36800,36750,36800,36750,1786
|
|
20230710,145600,73861140950,36800,36750,36800,36700,4335
|
|
20230710,145500,73701910950,36750,36750,36750,36700,3789
|
|
20230710,145400,73562728500,36750,36700,36750,36700,4419
|
|
20230710,145300,73400451300,36750,36750,36850,36700,4265
|
|
20230710,145200,73243636650,36750,36750,36800,36700,1978
|
|
20230710,145100,73170972400,36750,36800,36800,36750,3477
|
|
20230710,145000,73043156300,36800,36700,36800,36650,8021
|
|
20230710,144900,72748780400,36700,36700,36750,36700,5194
|
|
20230710,144800,72558133800,36750,36750,36750,36700,6389
|
|
20230710,144700,72323429050,36750,36700,36750,36700,7385
|
|
20230710,144600,72052355150,36750,36750,36800,36700,9175
|
|
20230710,144500,71715258400,36750,36750,36800,36750,8280
|
|
20230710,144400,71410841850,36750,36850,36850,36750,20665
|
|
20230710,144300,70650354600,36850,36800,36850,36800,4884
|
|
20230710,144200,70470598000,36800,36850,36900,36800,13991
|
|
20230710,144100,69955383650,36850,36900,36900,36800,8238
|
|
20230710,144000,69651783950,36850,36900,36950,36850,5790
|
|
20230710,143900,69438106600,36900,36850,36950,36850,3570
|
|
20230710,143800,69306319500,36900,36850,36900,36850,4195
|
|
20230710,143700,69151621400,36900,36850,36900,36800,9877
|
|
20230710,143600,68787618750,36900,36850,36900,36850,3921
|
|
20230710,143500,68643105650,36850,36900,36900,36850,5558
|
|
20230710,143400,68438205800,36900,36850,36900,36850,3075
|
|
20230710,143300,68324864450,36900,36900,36950,36850,2857
|
|
20230710,143200,68219501250,36900,36950,36950,36900,9443
|
|
20230710,143100,67871038650,36950,37000,37050,36900,12049
|
|
20230710,143000,67426218350,37000,37000,37050,36950,3330
|
|
20230710,142900,67303021350,37000,36950,37000,36900,5220
|
|
20230710,142800,67110182500,36950,36900,36950,36900,3657
|
|
20230710,142700,66975184900,36900,36950,37050,36900,5683
|
|
20230710,142600,66765013900,36950,37050,37050,36950,27765
|
|
20230710,142500,65737920500,37050,37100,37100,37000,3151
|
|
20230710,142400,65621208500,37100,37100,37100,37050,1806
|
|
20230710,142300,65554264850,37100,37050,37100,37050,1772
|
|
20230710,142200,65488599850,37100,37100,37100,37050,2963
|
|
20230710,142100,65378805600,37100,37050,37100,37000,2670
|
|
20230710,142000,65279880800,37100,37050,37100,37050,1306
|
|
20230710,141900,65231477600,37100,37100,37150,37050,3257
|
|
20230710,141800,65110699950,37100,37100,37100,37050,1581
|
|
20230710,141700,65052086700,37100,37100,37100,37050,2378
|
|
20230710,141600,64963972900,37100,37050,37100,37050,1496
|
|
20230710,141500,64908520100,37100,37100,37100,37050,1602
|
|
20230710,141400,64849125500,37100,37050,37100,37000,2339
|
|
20230710,141300,64762482000,37050,37050,37050,37000,4761
|
|
20230710,141200,64586206550,37050,37050,37100,37000,4079
|
|
20230710,141100,64435225350,37100,37100,37100,37000,4378
|
|
20230710,141000,64273003100,37100,37100,37100,37050,2460
|
|
20230710,140900,64181813500,37100,37100,37100,37050,1653
|
|
20230710,140800,64120539800,37100,37050,37100,37050,2082
|
|
20230710,140700,64043339550,37050,37100,37150,37050,6715
|
|
20230710,140600,63794389700,37100,37100,37100,37050,2244
|
|
20230710,140500,63711218550,37100,37150,37150,37050,2425
|
|
20230710,140400,63621337400,37150,37100,37150,37050,4131
|
|
20230710,140300,63468107600,37050,37100,37100,37050,2742
|
|
20230710,140200,63366491750,37050,37100,37100,37050,2571
|
|
20230710,140100,63271195000,37100,37150,37200,37050,7424
|
|
20230710,140000,62995628850,37200,37150,37200,37150,1380
|
|
20230710,135900,62944347500,37150,37100,37200,37100,3107
|
|
20230710,135800,62829001500,37100,37100,37150,37100,1317
|
|
20230710,135700,62780109750,37100,37100,37150,37050,3048
|
|
20230710,135600,62667058850,37100,37150,37150,37050,3901
|
|
20230710,135500,62522399200,37150,37100,37150,37050,2200
|
|
20230710,135400,62440787000,37100,37150,37150,37100,6306
|
|
20230710,135300,62206811100,37150,37250,37250,37100,10283
|
|
20230710,135200,61824981650,37250,37400,37400,37100,36072
|
|
20230710,135100,60484662650,37400,37450,37450,37350,2008
|
|
20230710,135000,60409579200,37450,37450,37450,37400,1083
|
|
20230710,134900,60369062350,37450,37400,37450,37400,1020
|
|
20230710,134800,60330903700,37400,37400,37450,37300,2025
|
|
20230710,134700,60255250650,37400,37400,37450,37400,1948
|
|
20230710,134600,60182380450,37450,37450,37450,37400,2950
|
|
20230710,134500,60072010900,37450,37450,37450,37400,1161
|
|
20230710,134400,60028565750,37450,37400,37450,37400,994
|
|
20230710,134300,59991352400,37450,37450,37450,37400,787
|
|
20230710,134200,59961883600,37450,37400,37450,37400,528
|
|
20230710,134100,59942121600,37450,37450,37450,37300,3286
|
|
20230710,134000,59819315100,37400,37400,37450,37400,2745
|
|
20230710,133900,59716616550,37400,37400,37400,37350,497
|
|
20230710,133800,59698035050,37400,37400,37400,37350,2064
|
|
20230710,133700,59620851250,37400,37400,37450,37350,1920
|
|
20230710,133600,59549057950,37450,37400,37450,37350,2083
|
|
20230710,133500,59471145550,37400,37200,37400,37200,8295
|
|
20230710,133400,59162008950,37250,37200,37250,37150,3639
|
|
20230710,133300,59026673350,37200,37200,37200,37150,1021
|
|
20230710,133200,58988704850,37100,37150,37200,37100,2468
|
|
20230710,133100,58897047050,37150,37150,37150,37100,1242
|
|
20230710,133000,58850924850,37150,37150,37150,37100,3548
|
|
20230710,132900,58719239900,37150,37150,37150,37100,5354
|
|
20230710,132800,58520367200,37150,37100,37200,37100,7679
|
|
20230710,132700,58235172300,37100,37150,37200,37100,2883
|
|
20230710,132600,58128084100,37150,37150,37200,37150,2894
|
|
20230710,132500,58020550450,37200,37200,37200,37150,5017
|
|
20230710,132400,57834096250,37200,37250,37250,37150,13553
|
|
20230710,132300,57329778000,37250,37350,37350,37250,952
|
|
20230710,132200,57294282250,37300,37350,37350,37250,3709
|
|
20230710,132100,57155909000,37350,37350,37350,37300,1925
|
|
20230710,132000,57084102900,37350,37350,37350,37300,270
|
|
20230710,131900,57074021200,37350,37400,37450,37300,958
|
|
20230710,131800,57038219600,37400,37400,37400,37300,2823
|
|
20230710,131700,56932751350,37400,37350,37400,37350,467
|
|
20230710,131600,56915293400,37350,37300,37400,37300,1409
|
|
20230710,131500,56862658550,37350,37300,37350,37250,3260
|
|
20230710,131400,56741146900,37300,37300,37300,37250,2985
|
|
20230710,131300,56629821800,37300,37250,37300,37250,1535
|
|
20230710,131200,56572634150,37250,37300,37350,37250,1983
|
|
20230710,131100,56498702600,37300,37250,37400,37250,3877
|
|
20230710,131000,56354020800,37300,37300,37300,37250,1730
|
|
20230710,130900,56289568200,37250,37300,37350,37250,3902
|
|
20230710,130800,56144118650,37350,37300,37350,37300,1174
|
|
20230710,130700,56100317450,37300,37350,37400,37300,1515
|
|
20230710,130600,56043746500,37350,37350,37350,37300,1870
|
|
20230710,130500,55973977400,37350,37400,37400,37350,829
|
|
20230710,130400,55943009800,37400,37350,37400,37350,1357
|
|
20230710,130300,55892322900,37350,37350,37400,37300,1558
|
|
20230710,130200,55834159850,37350,37350,37400,37350,1134
|
|
20230710,130100,55791770700,37400,37350,37400,37300,997
|
|
20230710,130000,55754550850,37350,37350,37400,37300,3927
|
|
20230710,125900,55608013650,37350,37300,37350,37300,1347
|
|
20230710,125800,55557714600,37300,37300,37350,37250,2118
|
|
20230710,125700,55478737600,37300,37350,37350,37250,8321
|
|
20230710,125600,55168460800,37350,37300,37350,37300,1721
|
|
20230710,125500,55104253350,37350,37350,37400,37300,1629
|
|
20230710,125400,55043411000,37400,37400,37400,37300,2095
|
|
20230710,125300,54965152100,37350,37450,37450,37350,2332
|
|
20230710,125200,54878023500,37400,37400,37450,37400,1074
|
|
20230710,125100,54837841550,37450,37450,37450,37350,2242
|
|
20230710,125000,54754015050,37450,37450,37500,37400,1959
|
|
20230710,124900,54680698050,37450,37450,37500,37400,1467
|
|
20230710,124800,54625757700,37450,37450,37500,37350,1791
|
|
20230710,124700,54558752250,37450,37500,37500,37400,666
|
|
20230710,124600,54533802100,37450,37350,37500,37350,3747
|
|
20230710,124500,54393611150,37350,37400,37400,37350,2076
|
|
20230710,124400,54316059500,37400,37350,37400,37350,317
|
|
20230710,124300,54304216000,37350,37350,37400,37300,2873
|
|
20230710,124200,54196907850,37350,37400,37450,37350,3064
|
|
20230710,124100,54082414550,37450,37450,37450,37400,2382
|
|
20230710,124000,53993313150,37400,37450,37450,37400,3077
|
|
20230710,123900,53878223200,37400,37450,37500,37400,2668
|
|
20230710,123800,53778319150,37450,37500,37500,37450,975
|
|
20230710,123700,53741796950,37500,37400,37500,37400,2999
|
|
20230710,123600,53629484100,37450,37400,37450,37350,4324
|
|
20230710,123500,53467831950,37350,37400,37400,37350,11488
|
|
20230710,123400,53038263000,37450,37500,37500,37450,4750
|
|
20230710,123300,52860329600,37500,37550,37550,37500,6347
|
|
20230710,123200,52622287050,37550,37550,37550,37500,3020
|
|
20230710,123100,52508904000,37500,37500,37550,37500,1361
|
|
20230710,123000,52457858950,37550,37550,37550,37500,954
|
|
20230710,122900,52422072050,37550,37550,37550,37500,822
|
|
20230710,122800,52391236150,37550,37500,37550,37500,1110
|
|
20230710,122700,52349581300,37550,37500,37550,37500,1650
|
|
20230710,122600,52287675150,37550,37500,37550,37500,1764
|
|
20230710,122500,52221457100,37500,37600,37600,37500,4902
|
|
20230710,122400,52037349250,37550,37650,37650,37550,4372
|
|
20230710,122300,51873001000,37650,37750,37750,37650,1853
|
|
20230710,122200,51803197700,37750,37700,37750,37700,777
|
|
20230710,122100,51773897750,37700,37750,37750,37700,247
|
|
20230710,122000,51764577050,37750,37800,37800,37700,1340
|
|
20230710,121900,51713999650,37750,37750,37800,37750,771
|
|
20230710,121800,51684866850,37750,37800,37800,37700,1474
|
|
20230710,121700,51629226800,37800,37750,37800,37750,776
|
|
20230710,121600,51599919850,37750,37700,37800,37600,4081
|
|
20230710,121500,51446104850,37650,37700,37700,37650,4706
|
|
20230710,121400,51268769700,37650,37700,37750,37650,2138
|
|
20230710,121300,51188175400,37750,37800,37800,37700,3824
|
|
20230710,121200,51043831900,37750,37750,37800,37750,765
|
|
20230710,121100,51014938850,37800,37750,37800,37750,735
|
|
20230710,121000,50987187050,37800,37750,37800,37750,537
|
|
20230710,120900,50966907500,37750,37800,37800,37750,1853
|
|
20230710,120800,50896887400,37850,37850,37900,37800,1808
|
|
20230710,120700,50828455150,37850,37900,37900,37850,172
|
|
20230710,120600,50821943100,37900,37850,37900,37850,966
|
|
20230710,120500,50785375950,37850,37950,37950,37850,1377
|
|
20230710,120400,50733194500,37900,37900,37950,37900,650
|
|
20230710,120300,50708545600,37900,37950,37950,37900,792
|
|
20230710,120200,50678510450,37900,37900,37900,37850,1299
|
|
20230710,120100,50629281500,37850,37800,37850,37800,1401
|
|
20230710,120000,50576257650,37800,37750,37850,37750,2130
|
|
20230710,115900,50495744700,37800,37800,37800,37750,642
|
|
20230710,115800,50471492600,37750,37750,37800,37750,1584
|
|
20230710,115700,50411692900,37800,37800,37850,37750,3936
|
|
20230710,115600,50262918450,37800,37850,37900,37800,1384
|
|
20230710,115500,50210537650,37900,37850,37900,37850,1021
|
|
20230710,115400,50171870650,37900,37850,37900,37850,1378
|
|
20230710,115300,50119658450,37850,37950,37950,37850,1749
|
|
20230710,115200,50053382600,37950,37900,37950,37850,2640
|
|
20230710,115100,49953354700,37950,37900,37950,37900,1503
|
|
20230710,115000,49896350550,37900,37900,37900,37850,1411
|
|
20230710,114900,49842889500,37900,37850,37900,37850,509
|
|
20230710,114800,49823617050,37850,37950,37950,37850,1449
|
|
20230710,114700,49768699900,37950,38000,38000,37900,5014
|
|
20230710,114600,49578557400,37950,37950,38000,37950,462
|
|
20230710,114500,49561015250,38000,38000,38000,37950,430
|
|
20230710,114400,49544685850,38000,38000,38000,37950,1196
|
|
20230710,114300,49499256550,37950,38000,38000,37950,298
|
|
20230710,114200,49487936950,38000,37950,38000,37950,389
|
|
20230710,114100,49473165550,37950,37950,38000,37950,223
|
|
20230710,114000,49464699850,38000,38000,38000,37950,470
|
|
20230710,113900,49446855800,37950,38000,38000,37950,2047
|
|
20230710,113800,49369090050,37950,37950,38000,37950,591
|
|
20230710,113700,49346648050,37950,37950,38000,37950,850
|
|
20230710,113600,49314376600,37950,38000,38000,37950,1652
|
|
20230710,113500,49251618000,38050,38050,38100,38000,950
|
|
20230710,113400,49215463350,38050,38100,38100,38050,1709
|
|
20230710,113300,49150360700,38100,38000,38100,38000,1369
|
|
20230710,113200,49098270850,38000,38000,38050,38000,1414
|
|
20230710,113100,49044476000,38050,38050,38050,38000,562
|
|
20230710,113000,49023116050,38050,38050,38050,38000,245
|
|
20230710,112900,49013797650,38050,38050,38050,38000,788
|
|
20230710,112800,48983831850,38000,38000,38050,37950,952
|
|
20230710,112700,48947666100,38000,38000,38000,37950,1916
|
|
20230710,112600,48874861350,38000,38000,38000,37950,630
|
|
20230710,112500,48850925000,38000,38000,38000,37900,1823
|
|
20230710,112400,48781734200,38000,37950,38000,37950,980
|
|
20230710,112300,48744502850,38000,37950,38000,37900,1157
|
|
20230710,112200,48700595050,37900,37900,37950,37900,561
|
|
20230710,112100,48679316400,37900,37950,37950,37900,797
|
|
20230710,112000,48649074300,37950,37950,37950,37900,589
|
|
20230710,111900,48626745050,37950,37900,37950,37850,496
|
|
20230710,111800,48607950850,37850,37850,37900,37850,2078
|
|
20230710,111700,48529258000,37900,37850,37900,37850,651
|
|
20230710,111600,48504590350,37850,37900,37900,37850,491
|
|
20230710,111500,48485999550,37900,37850,37900,37850,275
|
|
20230710,111400,48475585550,37850,37950,37950,37800,1178
|
|
20230710,111300,48430968800,37950,37850,37950,37850,1899
|
|
20230710,111200,48359034750,37800,37800,37850,37800,1599
|
|
20230710,111100,48298537650,37850,37850,37850,37750,2128
|
|
20230710,111000,48218130850,37850,37850,37850,37800,1588
|
|
20230710,110900,48158093000,37850,37900,37950,37800,2328
|
|
20230710,110800,48069929250,37950,37800,37950,37750,2307
|
|
20230710,110700,47982576250,37800,37600,37800,37550,3457
|
|
20230710,110600,47852338100,37600,37600,37600,37550,864
|
|
20230710,110500,47819862950,37550,37500,37600,37500,1620
|
|
20230710,110400,47759061400,37550,37500,37550,37500,593
|
|
20230710,110300,47736808750,37500,37600,37600,37450,1199
|
|
20230710,110200,47691815350,37600,37650,37650,37600,2372
|
|
20230710,110100,47602574250,37600,37450,37600,37450,2691
|
|
20230710,110000,47501512650,37500,37450,37500,37400,7347
|
|
20230710,105900,47226562750,37450,37500,37550,37450,2746
|
|
20230710,105800,47123654700,37500,37550,37550,37500,2364
|
|
20230710,105700,47034986800,37500,37550,37600,37500,4958
|
|
20230710,105600,46848794600,37600,37550,37600,37550,1439
|
|
20230710,105500,46794737400,37550,37500,37550,37500,3159
|
|
20230710,105400,46676210300,37550,37550,37600,37500,1710
|
|
20230710,105300,46611996650,37550,37650,37650,37550,2931
|
|
20230710,105200,46501809650,37600,37600,37600,37500,6831
|
|
20230710,105100,46245497600,37600,37600,37600,37500,3995
|
|
20230710,105000,46095486500,37600,37600,37650,37550,1974
|
|
20230710,104900,46021265450,37600,37650,37650,37600,2151
|
|
20230710,104800,45940353500,37650,37650,37700,37650,1689
|
|
20230710,104700,45876759850,37650,37650,37750,37650,4501
|
|
20230710,104600,45707113800,37650,37650,37700,37650,2166
|
|
20230710,104500,45625523950,37700,37650,37700,37650,576
|
|
20230710,104400,45603816800,37700,37650,37700,37650,1944
|
|
20230710,104300,45530579700,37650,37500,37650,37450,6969
|
|
20230710,104200,45269009400,37500,37550,37550,37450,4165
|
|
20230710,104100,45112803100,37550,37600,37600,37500,11699
|
|
20230710,104000,44673651500,37600,37600,37600,37550,2786
|
|
20230710,103900,44568941100,37550,37600,37600,37550,1493
|
|
20230710,103800,44512850050,37550,37750,37750,37550,9500
|
|
20230710,103700,44155051700,37750,37750,37800,37750,505
|
|
20230710,103600,44135985950,37750,37800,37800,37750,5344
|
|
20230710,103500,43934175950,37800,37900,37950,37800,7330
|
|
20230710,103400,43656704500,37900,38200,38200,37900,11257
|
|
20230710,103300,43228495800,38200,38250,38300,38100,13780
|
|
20230710,103200,42702604800,38250,38300,38300,38250,2086
|
|
20230710,103100,42622789350,38300,38400,38400,38250,4893
|
|
20230710,103000,42435363700,38350,38400,38400,38300,3914
|
|
20230710,102900,42285189200,38400,38400,38400,38350,3397
|
|
20230710,102800,42154770600,38400,38350,38400,38350,1571
|
|
20230710,102700,42094460200,38350,38350,38400,38300,1970
|
|
20230710,102600,42018900600,38350,38300,38400,38250,2984
|
|
20230710,102500,41904546150,38350,38450,38450,38250,8850
|
|
20230710,102400,41565008800,38400,38350,38400,38300,3873
|
|
20230710,102300,41416321050,38350,38350,38350,38300,3425
|
|
20230710,102200,41284998600,38300,38200,38350,38200,3637
|
|
20230710,102100,41145740700,38250,38250,38400,38200,11007
|
|
20230710,102000,40724123150,38300,38250,38300,38150,3767
|
|
20230710,101900,40580112950,38250,38250,38300,38200,7461
|
|
20230710,101800,40294731400,38200,38200,38250,38150,6890
|
|
20230710,101700,40031482100,38200,38150,38200,38150,1587
|
|
20230710,101600,39970917450,38150,38150,38200,38100,6023
|
|
20230710,101500,39741207450,38100,38050,38200,37950,15997
|
|
20230710,101400,39131907950,38000,37900,38000,37900,3025
|
|
20230710,101300,39017097800,37900,38000,38050,37900,5615
|
|
20230710,101200,38803936050,38000,38000,38050,37950,2691
|
|
20230710,101100,38701641350,38000,37950,38100,37900,5157
|
|
20230710,101000,38505657400,37950,38050,38100,37950,3927
|
|
20230710,100900,38356363100,38050,38050,38200,37900,13463
|
|
20230710,100800,37844439350,38050,38150,38200,38050,7492
|
|
20230710,100700,37558487050,38150,38150,38200,38100,10141
|
|
20230710,100600,37171664350,38150,37950,38150,37950,6792
|
|
20230710,100500,36913054300,38000,38150,38150,37900,12263
|
|
20230710,100400,36446854700,38150,38050,38150,38000,12598
|
|
20230710,100300,35966968900,38050,38000,38050,37850,7826
|
|
20230710,100200,35669799450,38000,37600,38150,37550,45046
|
|
20230710,100100,33961320100,37550,37350,37550,37350,5052
|
|
20230710,100000,33771834200,37400,37350,37400,37300,4993
|
|
20230710,095900,33585292700,37350,37350,37400,37300,5091
|
|
20230710,095800,33395174450,37400,37300,37400,37250,5780
|
|
20230710,095700,33179389450,37300,37250,37300,37200,4647
|
|
20230710,095600,33006255800,37300,37250,37300,37200,4946
|
|
20230710,095500,32821997700,37250,37250,37300,37200,2831
|
|
20230710,095400,32716547350,37250,37200,37300,37150,18881
|
|
20230710,095300,32013933600,37250,37350,37400,37200,12164
|
|
20230710,095200,31560093350,37350,37450,37450,37300,8735
|
|
20230710,095100,31233597700,37450,37400,37450,37350,2087
|
|
20230710,095000,31155586300,37400,37400,37450,37350,10544
|
|
20230710,094900,30761387600,37400,37450,37450,37400,1113
|
|
20230710,094800,30719743000,37400,37400,37450,37350,1304
|
|
20230710,094700,30670980850,37400,37400,37450,37350,8555
|
|
20230710,094600,30350839400,37400,37500,37500,37350,6398
|
|
20230710,094500,30111374200,37500,37350,37500,37350,5461
|
|
20230710,094400,29907144900,37400,37450,37550,37350,9628
|
|
20230710,094300,29546611850,37500,37500,37500,37400,1664
|
|
20230710,094200,29484271900,37500,37400,37500,37400,2213
|
|
20230710,094100,29401402300,37400,37350,37450,37350,3779
|
|
20230710,094000,29260112850,37400,37400,37450,37350,3230
|
|
20230710,093900,29139312850,37400,37450,37450,37350,5538
|
|
20230710,093800,28932078450,37450,37450,37500,37350,5313
|
|
20230710,093700,28733232450,37450,37350,37450,37350,2767
|
|
20230710,093600,28629659950,37350,37400,37450,37350,5684
|
|
20230710,093500,28417054950,37450,37600,37600,37450,11185
|
|
20230710,093400,27997380550,37600,37400,37650,37400,6469
|
|
20230710,093300,27754679000,37400,37550,37600,37350,9904
|
|
20230710,093200,27383235400,37500,37500,37600,37400,16501
|
|
20230710,093100,26764128650,37450,37300,37550,37300,14597
|
|
20230710,093000,26217531800,37300,37000,37350,36850,19332
|
|
20230710,092900,25500931200,37000,37050,37150,36850,29895
|
|
20230710,092800,24395439900,37000,36900,37050,36800,18151
|
|
20230710,092700,23725654700,36900,37050,37100,36900,20332
|
|
20230710,092600,22973878250,37050,37150,37300,37000,37247
|
|
20230710,092500,21592553200,37150,37200,37250,37000,41750
|
|
20230710,092400,20044658800,37200,37350,37400,37200,22550
|
|
20230710,092300,19203653900,37400,37400,37450,37350,8798
|
|
20230710,092200,18874626500,37400,37650,37650,37400,15975
|
|
20230710,092100,18275341250,37600,37600,37700,37600,10175
|
|
20230710,092000,17892264400,37650,37150,37700,37100,22525
|
|
20230710,091900,17050079800,37100,37250,37300,37100,23101
|
|
20230710,091800,16190781000,37300,37300,37600,37250,25149
|
|
20230710,091700,15251433150,37300,37600,37600,37300,41552
|
|
20230710,091600,13695031200,37550,37800,37800,37550,16026
|
|
20230710,091500,13091421950,37800,37650,37850,37650,11399
|
|
20230710,091400,12661052250,37650,37650,37700,37600,9706
|
|
20230710,091300,12295754250,37700,37550,37750,37550,14525
|
|
20230710,091200,11749114000,37550,37900,37900,37550,24493
|
|
20230710,091100,10824911500,37850,38000,38050,37850,16578
|
|
20230710,091000,10196041600,38050,37900,38100,37900,10709
|
|
20230710,090900,9789254750,37950,37850,38150,37800,14235
|
|
20230710,090800,9248412250,37850,37900,38000,37650,24706
|
|
20230710,090700,8313918350,37900,37700,37900,37550,16208
|
|
20230710,090600,7701800200,37700,38150,38150,37000,55401
|
|
20230710,090500,5611912800,38100,38200,38300,38100,19747
|
|
20230710,090400,4857974450,38250,38650,38700,38150,21150
|
|
20230710,090300,4046162600,38650,39050,39150,38550,26432
|
|
20230710,090200,3018313750,39100,39350,39350,39050,15766
|
|
20230710,090100,2401070950,39300,39600,39600,39250,17718
|
|
20230710,090000,1702579550,39600,39450,39800,39450,42608
|