612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,190900,7222315500,21150,21150,21150,21150,3200
|
|
20230712,190800,7222315500,21150,21150,21150,21150,0
|
|
20230712,190700,7222315500,21150,21150,21150,21150,0
|
|
20230712,190600,7222315500,21150,21150,21150,21150,0
|
|
20230712,190500,7222315500,21150,21150,21150,21150,0
|
|
20230712,190400,7222315500,21150,21150,21150,21150,0
|
|
20230712,190300,7222315500,21150,21150,21150,21150,0
|
|
20230712,190200,7222315500,21150,21150,21150,21150,0
|
|
20230712,190100,7222315500,21150,21150,21150,21150,0
|
|
20230712,190000,7222315500,21150,21150,21150,21150,0
|
|
20230712,185900,7222315500,21150,21150,21150,21150,0
|
|
20230712,185800,7222315500,21150,21150,21150,21150,0
|
|
20230712,185700,7222315500,21150,21150,21150,21150,0
|
|
20230712,185600,7222315500,21150,21150,21150,21150,0
|
|
20230712,185500,7222315500,21150,21150,21150,21150,0
|
|
20230712,185400,7222315500,21150,21150,21150,21150,0
|
|
20230712,185300,7222315500,21150,21150,21150,21150,0
|
|
20230712,185200,7222315500,21150,21150,21150,21150,0
|
|
20230712,185100,7222315500,21150,21150,21150,21150,0
|
|
20230712,185000,7222315500,21150,21150,21150,21150,0
|
|
20230712,184900,7222315500,21150,21150,21150,21150,0
|
|
20230712,184800,7222315500,21150,21150,21150,21150,0
|
|
20230712,184700,7222315500,21150,21150,21150,21150,0
|
|
20230712,184600,7222315500,21150,21150,21150,21150,0
|
|
20230712,184500,7222315500,21150,21150,21150,21150,0
|
|
20230712,184400,7222315500,21150,21150,21150,21150,0
|
|
20230712,184300,7222315500,21150,21150,21150,21150,0
|
|
20230712,184200,7222315500,21150,21150,21150,21150,0
|
|
20230712,184100,7222315500,21150,21150,21150,21150,0
|
|
20230712,184000,7222315500,21150,21150,21150,21150,0
|
|
20230712,183900,7222315500,21150,21150,21150,21150,3200
|
|
20230712,183800,7222315500,21150,21150,21150,21150,0
|
|
20230712,183700,7222315500,21150,21150,21150,21150,0
|
|
20230712,183600,7222315500,21150,21150,21150,21150,0
|
|
20230712,183500,7222315500,21150,21150,21150,21150,0
|
|
20230712,183400,7222315500,21150,21150,21150,21150,0
|
|
20230712,183300,7222315500,21150,21150,21150,21150,0
|
|
20230712,183200,7222315500,21150,21150,21150,21150,0
|
|
20230712,183100,7222315500,21150,21150,21150,21150,0
|
|
20230712,183000,7222315500,21150,21150,21150,21150,0
|
|
20230712,182900,7222315500,21150,21150,21150,21150,0
|
|
20230712,182800,7222315500,21150,21150,21150,21150,0
|
|
20230712,182700,7222315500,21150,21150,21150,21150,0
|
|
20230712,182600,7222315500,21150,21150,21150,21150,0
|
|
20230712,182500,7222315500,21150,21150,21150,21150,0
|
|
20230712,182400,7222315500,21150,21150,21150,21150,0
|
|
20230712,182300,7222315500,21150,21150,21150,21150,0
|
|
20230712,182200,7222315500,21150,21150,21150,21150,0
|
|
20230712,182100,7222315500,21150,21150,21150,21150,0
|
|
20230712,182000,7222315500,21150,21150,21150,21150,0
|
|
20230712,181900,7222315500,21150,21150,21150,21150,0
|
|
20230712,181800,7222315500,21150,21150,21150,21150,0
|
|
20230712,181700,7222315500,21150,21150,21150,21150,0
|
|
20230712,181600,7222315500,21150,21150,21150,21150,0
|
|
20230712,181500,7222315500,21150,21150,21150,21150,0
|
|
20230712,181400,7222315500,21150,21150,21150,21150,0
|
|
20230712,181300,7222315500,21150,21150,21150,21150,0
|
|
20230712,181200,7222315500,21150,21150,21150,21150,0
|
|
20230712,181100,7222315500,21150,21150,21150,21150,0
|
|
20230712,181000,7222315500,21150,21150,21150,21150,0
|
|
20230712,180900,7222315500,21150,21150,21150,21150,3200
|
|
20230712,180800,7222315500,21150,21150,21150,21150,0
|
|
20230712,180700,7222315500,21150,21150,21150,21150,0
|
|
20230712,180600,7222315500,21150,21150,21150,21150,0
|
|
20230712,180500,7222315500,21150,21150,21150,21150,0
|
|
20230712,180400,7222315500,21150,21150,21150,21150,0
|
|
20230712,180300,7222315500,21150,21150,21150,21150,0
|
|
20230712,180200,7222315500,21150,21150,21150,21150,0
|
|
20230712,180100,7222315500,21150,21150,21150,21150,0
|
|
20230712,180000,7222315500,21150,21150,21150,21150,0
|
|
20230712,175900,7222315500,21150,21150,21150,21150,0
|
|
20230712,175800,7222315500,21150,21150,21150,21150,0
|
|
20230712,175700,7222315500,21150,21150,21150,21150,0
|
|
20230712,175600,7222315500,21150,21150,21150,21150,0
|
|
20230712,175500,7222315500,21150,21150,21150,21150,0
|
|
20230712,175400,7222315500,21150,21150,21150,21150,0
|
|
20230712,175300,7222315500,21150,21150,21150,21150,0
|
|
20230712,175200,7222315500,21150,21150,21150,21150,0
|
|
20230712,175100,7222315500,21150,21150,21150,21150,0
|
|
20230712,175000,7222315500,21150,21150,21150,21150,0
|
|
20230712,174900,7222315500,21150,21150,21150,21150,0
|
|
20230712,174800,7222315500,21150,21150,21150,21150,0
|
|
20230712,174700,7222315500,21150,21150,21150,21150,0
|
|
20230712,174600,7222315500,21150,21150,21150,21150,0
|
|
20230712,174500,7222315500,21150,21150,21150,21150,0
|
|
20230712,174400,7222315500,21150,21150,21150,21150,0
|
|
20230712,174300,7222315500,21150,21150,21150,21150,0
|
|
20230712,174200,7222315500,21150,21150,21150,21150,0
|
|
20230712,174100,7222315500,21150,21150,21150,21150,0
|
|
20230712,174000,7222315500,21150,21150,21150,21150,0
|
|
20230712,173900,7222315500,21150,21150,21150,21150,3200
|
|
20230712,173800,7222315500,21150,21150,21150,21150,0
|
|
20230712,173700,7222315500,21150,21150,21150,21150,0
|
|
20230712,173600,7222315500,21150,21150,21150,21150,0
|
|
20230712,173500,7222315500,21150,21150,21150,21150,0
|
|
20230712,173400,7222315500,21150,21150,21150,21150,0
|
|
20230712,173300,7222315500,21150,21150,21150,21150,0
|
|
20230712,173200,7222315500,21150,21150,21150,21150,0
|
|
20230712,173100,7222315500,21150,21150,21150,21150,0
|
|
20230712,173000,7222315500,21150,21150,21150,21150,0
|
|
20230712,172900,7222315500,21150,21150,21150,21150,0
|
|
20230712,172800,7222315500,21150,21150,21150,21150,0
|
|
20230712,172700,7222315500,21150,21150,21150,21150,0
|
|
20230712,172600,7222315500,21150,21150,21150,21150,0
|
|
20230712,172500,7222315500,21150,21150,21150,21150,0
|
|
20230712,172400,7222315500,21150,21150,21150,21150,0
|
|
20230712,172300,7222315500,21150,21150,21150,21150,0
|
|
20230712,172200,7222315500,21150,21150,21150,21150,0
|
|
20230712,172100,7222315500,21150,21150,21150,21150,0
|
|
20230712,172000,7222315500,21150,21150,21150,21150,0
|
|
20230712,171900,7222315500,21150,21150,21150,21150,0
|
|
20230712,171800,7222315500,21150,21150,21150,21150,0
|
|
20230712,171700,7222315500,21150,21150,21150,21150,0
|
|
20230712,171600,7222315500,21150,21150,21150,21150,0
|
|
20230712,171500,7222315500,21150,21150,21150,21150,0
|
|
20230712,171400,7222315500,21150,21150,21150,21150,0
|
|
20230712,171300,7222315500,21150,21150,21150,21150,0
|
|
20230712,171200,7222315500,21150,21150,21150,21150,0
|
|
20230712,171100,7222315500,21150,21150,21150,21150,0
|
|
20230712,171000,7222315500,21150,21150,21150,21150,0
|
|
20230712,170900,7222315500,21150,21150,21150,21150,3200
|
|
20230712,170800,7222315500,21150,21150,21150,21150,0
|
|
20230712,170700,7222315500,21150,21150,21150,21150,0
|
|
20230712,170600,7222315500,21150,21150,21150,21150,0
|
|
20230712,170500,7222315500,21150,21150,21150,21150,0
|
|
20230712,170400,7222315500,21150,21150,21150,21150,0
|
|
20230712,170300,7222315500,21150,21150,21150,21150,0
|
|
20230712,170200,7222315500,21150,21150,21150,21150,0
|
|
20230712,170100,7222315500,21150,21150,21150,21150,0
|
|
20230712,170000,7222315500,21150,21150,21150,21150,0
|
|
20230712,165900,7222315500,21150,21150,21150,21150,0
|
|
20230712,165800,7222315500,21150,21150,21150,21150,0
|
|
20230712,165700,7222315500,21150,21150,21150,21150,0
|
|
20230712,165600,7222315500,21150,21150,21150,21150,0
|
|
20230712,165500,7222315500,21150,21150,21150,21150,0
|
|
20230712,165400,7222315500,21150,21150,21150,21150,0
|
|
20230712,165300,7222315500,21150,21150,21150,21150,0
|
|
20230712,165200,7222315500,21150,21150,21150,21150,0
|
|
20230712,165100,7222315500,21150,21150,21150,21150,0
|
|
20230712,165000,7222315500,21150,21150,21150,21150,0
|
|
20230712,164900,7222315500,21150,21150,21150,21150,0
|
|
20230712,164800,7222315500,21150,21150,21150,21150,0
|
|
20230712,164700,7222315500,21150,21150,21150,21150,0
|
|
20230712,164600,7222315500,21150,21150,21150,21150,0
|
|
20230712,164500,7222315500,21150,21150,21150,21150,0
|
|
20230712,164400,7222315500,21150,21150,21150,21150,0
|
|
20230712,164300,7222315500,21150,21150,21150,21150,0
|
|
20230712,164200,7222315500,21150,21150,21150,21150,0
|
|
20230712,164100,7222315500,21150,21150,21150,21150,0
|
|
20230712,164000,7222315500,21150,21150,21150,21150,0
|
|
20230712,163900,7222315500,21150,21150,21150,21150,3200
|
|
20230712,163800,7222315500,21150,21150,21150,21150,0
|
|
20230712,163700,7222315500,21150,21150,21150,21150,0
|
|
20230712,163600,7222315500,21150,21150,21150,21150,0
|
|
20230712,163500,7222315500,21150,21150,21150,21150,0
|
|
20230712,163400,7222315500,21150,21150,21150,21150,0
|
|
20230712,163300,7222315500,21150,21150,21150,21150,0
|
|
20230712,163200,7222315500,21150,21150,21150,21150,0
|
|
20230712,163100,7222315500,21150,21150,21150,21150,0
|
|
20230712,163000,7222315500,21150,21150,21150,21150,0
|
|
20230712,162900,7222315500,21150,21150,21150,21150,0
|
|
20230712,162800,7222315500,21150,21150,21150,21150,0
|
|
20230712,162700,7222315500,21150,21150,21150,21150,0
|
|
20230712,162600,7222315500,21150,21150,21150,21150,0
|
|
20230712,162500,7222315500,21150,21150,21150,21150,0
|
|
20230712,162400,7222315500,21150,21150,21150,21150,0
|
|
20230712,162300,7222315500,21150,21150,21150,21150,0
|
|
20230712,162200,7222315500,21150,21150,21150,21150,0
|
|
20230712,162100,7222315500,21150,21150,21150,21150,0
|
|
20230712,162000,7222315500,21150,21150,21150,21150,0
|
|
20230712,161900,7222315500,21150,21150,21150,21150,0
|
|
20230712,161800,7222315500,21150,21150,21150,21150,0
|
|
20230712,161700,7222315500,21150,21150,21150,21150,0
|
|
20230712,161600,7222315500,21150,21150,21150,21150,0
|
|
20230712,161500,7222315500,21150,21150,21150,21150,0
|
|
20230712,161400,7222315500,21150,21150,21150,21150,0
|
|
20230712,161300,7222315500,21150,21150,21150,21150,0
|
|
20230712,161200,7222315500,21150,21150,21150,21150,0
|
|
20230712,161100,7222315500,21150,21150,21150,21150,0
|
|
20230712,161000,7222315500,21150,21150,21150,21150,0
|
|
20230712,160900,7222315500,21150,21150,21150,21150,3200
|
|
20230712,160800,7222315500,21150,21150,21150,21150,0
|
|
20230712,160700,7222315500,21150,21150,21150,21150,0
|
|
20230712,160600,7222315500,21150,21150,21150,21150,0
|
|
20230712,160500,7222315500,21150,21150,21150,21150,0
|
|
20230712,160400,7222315500,21150,21150,21150,21150,0
|
|
20230712,160300,7222315500,21150,21150,21150,21150,0
|
|
20230712,160200,7222315500,21150,21150,21150,21150,0
|
|
20230712,160100,7222315500,21150,21150,21150,21150,0
|
|
20230712,160000,7222315500,21150,21150,21150,21150,0
|
|
20230712,155900,7222315500,21150,21150,21150,21150,0
|
|
20230712,155800,7222315500,21150,21150,21150,21150,0
|
|
20230712,155700,7222315500,21150,21150,21150,21150,0
|
|
20230712,155600,7222315500,21150,21150,21150,21150,0
|
|
20230712,155500,7222315500,21150,21150,21150,21150,0
|
|
20230712,155400,7222315500,21150,21150,21150,21150,0
|
|
20230712,155300,7222315500,21150,21150,21150,21150,0
|
|
20230712,155200,7222315500,21150,21150,21150,21150,0
|
|
20230712,155100,7222315500,21150,21150,21150,21150,0
|
|
20230712,155000,7222315500,21150,21150,21150,21150,0
|
|
20230712,154900,7222315500,21150,21150,21150,21150,0
|
|
20230712,154800,7222315500,21150,21150,21150,21150,0
|
|
20230712,154700,7222315500,21150,21150,21150,21150,0
|
|
20230712,154600,7222315500,21150,21150,21150,21150,0
|
|
20230712,154500,7222315500,21150,21150,21150,21150,0
|
|
20230712,154400,7222315500,21150,21150,21150,21150,0
|
|
20230712,154300,7222315500,21150,21150,21150,21150,0
|
|
20230712,154200,7222315500,21150,21150,21150,21150,0
|
|
20230712,154100,7222315500,21150,21150,21150,21150,0
|
|
20230712,154000,7222315500,21150,21150,21150,21150,0
|
|
20230712,153900,7222315500,21150,21150,21150,21150,3200
|
|
20230712,153800,7222315500,21150,21150,21150,21150,0
|
|
20230712,153700,7222315500,21150,21150,21150,21150,0
|
|
20230712,153600,7222315500,21150,21150,21150,21150,0
|
|
20230712,153500,7222315500,21150,21150,21150,21150,0
|
|
20230712,153400,7222315500,21150,21150,21150,21150,0
|
|
20230712,153300,7222315500,21150,21150,21150,21150,0
|
|
20230712,153200,7222315500,21150,21150,21150,21150,0
|
|
20230712,153100,7222315500,21150,21150,21150,21150,0
|
|
20230712,153000,7222315500,21150,21150,21150,21150,3200
|
|
20230712,152900,7154635500,20950,20950,20950,20950,0
|
|
20230712,152800,7154635500,20950,20950,20950,20950,0
|
|
20230712,152700,7154635500,20950,20950,20950,20950,0
|
|
20230712,152600,7154635500,20950,20950,20950,20950,0
|
|
20230712,152500,7154635500,20950,20950,20950,20950,0
|
|
20230712,152400,7154635500,20950,20950,20950,20950,0
|
|
20230712,152300,7154635500,20950,20950,20950,20950,0
|
|
20230712,152200,7154635500,20950,20950,20950,20950,0
|
|
20230712,152100,7154635500,20950,20950,20950,20950,0
|
|
20230712,152000,7154635500,20950,20950,20950,20950,0
|
|
20230712,151900,7154635500,20950,20850,21100,20850,2933
|
|
20230712,151800,7093019950,20900,21000,21050,20900,3006
|
|
20230712,151700,7030020050,21000,21050,21150,21000,1590
|
|
20230712,151600,6996548350,21150,21300,21300,21050,2480
|
|
20230712,151500,6944008800,21300,21250,21300,21200,1119
|
|
20230712,151400,6920192600,21300,21300,21350,21250,833
|
|
20230712,151300,6902467450,21300,21200,21450,21150,6876
|
|
20230712,151200,6756043700,21150,21150,21200,21050,1152
|
|
20230712,151100,6731698350,21100,21100,21150,21000,1462
|
|
20230712,151000,6700869600,21100,21050,21100,20850,1852
|
|
20230712,150900,6662000450,21050,20950,21100,20900,931
|
|
20230712,150800,6642448300,20950,21000,21000,20950,525
|
|
20230712,150700,6631442350,21050,20950,21050,20900,1665
|
|
20230712,150600,6596520800,20950,20950,21000,20900,855
|
|
20230712,150500,6578591000,21000,21050,21050,20850,1229
|
|
20230712,150400,6552894800,21050,20900,21050,20900,1558
|
|
20230712,150300,6520183300,20900,21000,21000,20900,587
|
|
20230712,150200,6507894000,21000,20850,21000,20850,809
|
|
20230712,150100,6490956500,20800,20750,20800,20700,1762
|
|
20230712,150000,6454397900,20750,20700,20800,20700,2605
|
|
20230712,145900,6400429550,20650,20650,20750,20650,2477
|
|
20230712,145800,6349173200,20750,20850,20850,20650,5009
|
|
20230712,145700,6245378200,20850,20850,20900,20750,472
|
|
20230712,145600,6235551600,20850,20800,20850,20650,4207
|
|
20230712,145500,6148396650,20750,20850,20850,20700,742
|
|
20230712,145400,6132989200,20850,20850,20900,20800,1308
|
|
20230712,145300,6105719950,20900,20950,20950,20800,487
|
|
20230712,145200,6095562250,20900,20950,20950,20850,422
|
|
20230712,145100,6086750500,20950,21200,21200,20850,751
|
|
20230712,145000,6070998250,21100,20700,21200,20700,3304
|
|
20230712,144900,6001649700,20800,20750,20800,20700,2524
|
|
20230712,144800,5949350100,20750,20800,20800,20650,4439
|
|
20230712,144700,5857519000,20800,20850,20850,20700,5105
|
|
20230712,144600,5751460350,20850,20800,20850,20800,1301
|
|
20230712,144500,5724381400,20850,20900,20900,20800,704
|
|
20230712,144400,5709730600,20900,20950,20950,20800,765
|
|
20230712,144300,5693768400,20950,20850,21000,20750,2514
|
|
20230712,144200,5641365100,20850,20950,20950,20850,927
|
|
20230712,144100,5621977700,20950,20950,20950,20850,487
|
|
20230712,144000,5611791700,20950,20950,20950,20850,299
|
|
20230712,143900,5605542450,20950,20900,21000,20800,3057
|
|
20230712,143800,5541513500,20850,21000,21000,20850,3432
|
|
20230712,143700,5469767650,21000,20950,21000,20800,1120
|
|
20230712,143600,5446393550,20950,20900,21000,20850,1358
|
|
20230712,143500,5417957200,20900,20900,20950,20800,1147
|
|
20230712,143400,5394008800,20900,20850,21000,20650,3713
|
|
20230712,143300,5316900650,20900,20950,21000,20800,2531
|
|
20230712,143200,5264157300,20900,21000,21100,20900,3912
|
|
20230712,143100,5182319550,21000,21100,21100,21000,1733
|
|
20230712,143000,5145882900,21100,21050,21100,21050,255
|
|
20230712,142900,5140514050,21050,21050,21100,21050,185
|
|
20230712,142800,5136616950,21050,21050,21050,20950,696
|
|
20230712,142700,5121987500,21050,21000,21050,20950,1366
|
|
20230712,142600,5093309550,20950,20950,21050,20950,928
|
|
20230712,142500,5073865700,20950,21100,21100,20950,3555
|
|
20230712,142400,4999213700,21100,21100,21100,21050,344
|
|
20230712,142300,4991960400,21050,21150,21150,21050,843
|
|
20230712,142200,4974194900,21150,21150,21200,21050,234
|
|
20230712,142100,4969250800,21200,21200,21200,21050,440
|
|
20230712,142000,4959956150,21200,21200,21200,21150,1372
|
|
20230712,141900,4930934800,21200,21150,21200,21150,640
|
|
20230712,141800,4917393550,21200,21100,21200,21100,790
|
|
20230712,141700,4900681150,21150,21150,21150,21150,65
|
|
20230712,141600,4899306400,21150,21100,21200,21050,1368
|
|
20230712,141500,4870496550,21050,21150,21200,21050,1147
|
|
20230712,141400,4846300200,21150,21150,21150,21150,208
|
|
20230712,141300,4841901000,21150,21100,21200,21050,333
|
|
20230712,141200,4834869000,21050,21150,21200,21050,2462
|
|
20230712,141100,4782928600,21150,21150,21200,21150,725
|
|
20230712,141000,4767591300,21150,21200,21200,21150,1633
|
|
20230712,140900,4733051950,21150,21150,21200,21150,574
|
|
20230712,140800,4720908550,21200,21200,21200,21150,344
|
|
20230712,140700,4713627250,21150,21250,21250,21150,3954
|
|
20230712,140600,4629761400,21200,21250,21300,21200,1741
|
|
20230712,140500,4592776400,21300,21300,21350,21250,472
|
|
20230712,140400,4582722050,21300,21350,21350,21250,1135
|
|
20230712,140300,4558546300,21350,21350,21350,21300,173
|
|
20230712,140200,4554856050,21400,21400,21400,21350,92
|
|
20230712,140100,4552889000,21400,21350,21400,21350,286
|
|
20230712,140000,4546781650,21300,21300,21350,21300,451
|
|
20230712,135900,4537168500,21300,21350,21350,21300,148
|
|
20230712,135800,4534009600,21350,21350,21400,21350,291
|
|
20230712,135700,4527794750,21450,21400,21450,21300,302
|
|
20230712,135600,4521346100,21450,21350,21450,21350,88
|
|
20230712,135500,4519461200,21450,21400,21450,21350,88
|
|
20230712,135400,4517576950,21400,21400,21450,21350,589
|
|
20230712,135300,4504968300,21350,21350,21400,21350,624
|
|
20230712,135200,4491644900,21350,21300,21350,21300,327
|
|
20230712,135100,4484666300,21350,21300,21350,21300,182
|
|
20230712,135000,4480785600,21300,21400,21400,21300,420
|
|
20230712,134900,4471836600,21400,21400,21400,21350,259
|
|
20230712,134800,4466305000,21400,21400,21400,21300,184
|
|
20230712,134700,4462378550,21400,21300,21400,21300,3175
|
|
20230712,134600,4394741800,21300,21350,21350,21250,623
|
|
20230712,134500,4381475650,21350,21350,21350,21250,175
|
|
20230712,134400,4377743550,21350,21350,21350,21300,1052
|
|
20230712,134300,4355333350,21350,21350,21400,21250,5020
|
|
20230712,134200,4248487550,21400,21400,21400,21350,1268
|
|
20230712,134100,4221404850,21400,21400,21400,21350,300
|
|
20230712,134000,4214989850,21400,21400,21400,21400,538
|
|
20230712,133900,4203476650,21400,21400,21400,21350,641
|
|
20230712,133800,4189760000,21400,21350,21400,21350,653
|
|
20230712,133700,4175786800,21350,21400,21400,21350,669
|
|
20230712,133600,4161498400,21400,21400,21450,21350,1567
|
|
20230712,133500,4127969750,21450,21450,21500,21450,122
|
|
20230712,133400,4125352150,21450,21450,21450,21450,398
|
|
20230712,133300,4116815050,21500,21450,21500,21400,222
|
|
20230712,133200,4112056600,21450,21500,21500,21450,181
|
|
20230712,133100,4108173050,21450,21500,21500,21450,53
|
|
20230712,133000,4107034150,21500,21450,21500,21400,143
|
|
20230712,132900,4103969000,21450,21450,21450,21400,214
|
|
20230712,132800,4099379150,21450,21500,21500,21450,75
|
|
20230712,132700,4097769900,21500,21450,21500,21400,2308
|
|
20230712,132600,4048305800,21450,21500,21500,21450,1163
|
|
20230712,132500,4023358250,21500,21500,21500,21450,41
|
|
20230712,132400,4022477050,21450,21450,21500,21450,280
|
|
20230712,132300,4016468850,21450,21500,21500,21450,83
|
|
20230712,132200,4014686900,21450,21450,21500,21400,1475
|
|
20230712,132100,3983046450,21450,21500,21500,21450,293
|
|
20230712,132000,3976759600,21500,21450,21500,21450,94
|
|
20230712,131900,3974740600,21450,21450,21500,21450,305
|
|
20230712,131800,3968195950,21500,21450,21500,21450,415
|
|
20230712,131700,3959291750,21450,21450,21500,21400,743
|
|
20230712,131600,3943354800,21450,21500,21500,21400,513
|
|
20230712,131500,3932355250,21450,21500,21500,21450,1124
|
|
20230712,131400,3908242250,21500,21550,21550,21450,53
|
|
20230712,131300,3907101600,21500,21450,21550,21450,2567
|
|
20230712,131200,3851979100,21450,21550,21550,21450,774
|
|
20230712,131100,3835363100,21550,21500,21550,21500,617
|
|
20230712,131000,3822096200,21550,21500,21550,21450,896
|
|
20230712,130900,3802842000,21500,21550,21550,21500,1354
|
|
20230712,130800,3773727700,21550,21550,21550,21500,111
|
|
20230712,130700,3771338350,21550,21550,21550,21500,64
|
|
20230712,130600,3769959400,21550,21550,21550,21500,121
|
|
20230712,130500,3767353700,21550,21500,21550,21500,412
|
|
20230712,130400,3758493050,21500,21450,21500,21450,182
|
|
20230712,130300,3754580300,21500,21500,21500,21450,249
|
|
20230712,130200,3749233700,21500,21550,21550,21500,345
|
|
20230712,130100,3741815700,21650,21500,21650,21500,423
|
|
20230712,130000,3732700250,21500,21550,21550,21500,645
|
|
20230712,125900,3718831800,21500,21550,21550,21500,851
|
|
20230712,125800,3700532000,21550,21550,21550,21550,50
|
|
20230712,125700,3699454500,21500,21600,21650,21500,304
|
|
20230712,125600,3692902150,21550,21650,21650,21550,240
|
|
20230712,125500,3687716650,21650,21650,21650,21650,163
|
|
20230712,125400,3684187700,21650,21600,21650,21600,140
|
|
20230712,125300,3681161050,21650,21650,21650,21600,79
|
|
20230712,125200,3679450850,21650,21650,21750,21650,409
|
|
20230712,125100,3670564000,21650,21700,21750,21600,921
|
|
20230712,125000,3650586700,21700,21650,21700,21600,91
|
|
20230712,124900,3648618150,21650,21600,21700,21600,921
|
|
20230712,124800,3628677750,21700,21650,21700,21600,243
|
|
20230712,124700,3623409600,21600,21650,21700,21600,150
|
|
20230712,124600,3620166750,21650,21550,21700,21550,67
|
|
20230712,124500,3618717950,21550,21650,21700,21550,459
|
|
20230712,124400,3608801700,21650,21650,21650,21650,31
|
|
20230712,124300,3608130550,21650,21600,21650,21600,117
|
|
20230712,124200,3605602550,21650,21600,21650,21550,160
|
|
20230712,124100,3602150500,21600,21600,21600,21600,84
|
|
20230712,124000,3600336100,21600,21550,21600,21550,284
|
|
20230712,123900,3594207650,21550,21550,21550,21500,285
|
|
20230712,123800,3588068000,21550,21550,21550,21500,69
|
|
20230712,123700,3586582700,21550,21550,21550,21500,117
|
|
20230712,123600,3584064850,21500,21550,21550,21500,1219
|
|
20230712,123500,3557852600,21550,21550,21550,21500,230
|
|
20230712,123400,3552900850,21550,21550,21550,21500,97
|
|
20230712,123300,3550814000,21550,21550,21550,21500,183
|
|
20230712,123200,3546872250,21500,21500,21550,21500,104
|
|
20230712,123100,3544634350,21500,21500,21550,21500,186
|
|
20230712,123000,3540634250,21550,21550,21600,21450,5203
|
|
20230712,122900,3428762900,21550,21600,21600,21500,1854
|
|
20230712,122800,3388886450,21550,21600,21600,21550,215
|
|
20230712,122700,3384252650,21600,21550,21600,21500,2674
|
|
20230712,122600,3326654400,21650,21650,21650,21600,2149
|
|
20230712,122500,3280233650,21650,21650,21650,21600,137
|
|
20230712,122400,3277272450,21600,21700,21700,21600,260
|
|
20230712,122300,3271641950,21750,21700,21750,21700,29
|
|
20230712,122200,3271011850,21700,21700,21700,21700,99
|
|
20230712,122100,3268863550,21700,21650,21700,21650,155
|
|
20230712,122000,3265507300,21700,21700,21750,21700,168
|
|
20230712,121900,3261858350,21700,21700,21750,21700,202
|
|
20230712,121800,3257474650,21700,21750,21750,21700,672
|
|
20230712,121700,3242887750,21750,21750,21750,21700,89
|
|
20230712,121600,3240952150,21750,21750,21750,21700,370
|
|
20230712,121500,3232921250,21700,21700,21700,21650,75
|
|
20230712,121400,3231295650,21700,21700,21750,21700,695
|
|
20230712,121300,3216181050,21750,21650,21750,21650,38
|
|
20230712,121200,3215355700,21750,21750,21750,21650,276
|
|
20230712,121100,3209365650,21750,21700,21750,21700,485
|
|
20230712,121000,3198838500,21650,21700,21700,21650,236
|
|
20230712,120900,3193727600,21700,21700,21700,21650,140
|
|
20230712,120800,3190691650,21700,21650,21750,21650,370
|
|
20230712,120700,3182675200,21650,21600,21650,21600,49
|
|
20230712,120600,3181614600,21600,21650,21650,21600,221
|
|
20230712,120500,3176837300,21600,21650,21650,21600,29
|
|
20230712,120400,3176209700,21650,21650,21650,21650,72
|
|
20230712,120300,3174650900,21650,21650,21650,21600,122
|
|
20230712,120200,3172012050,21600,21650,21650,21600,161
|
|
20230712,120100,3168526900,21650,21650,21650,21650,182
|
|
20230712,120000,3164586600,21600,21650,21650,21600,223
|
|
20230712,115900,3159766400,21600,21650,21650,21600,58
|
|
20230712,115800,3158510900,21650,21650,21650,21650,125
|
|
20230712,115700,3155804650,21650,21600,21650,21600,258
|
|
20230712,115600,3150229550,21650,21650,21650,21600,105
|
|
20230712,115500,3147956550,21650,21600,21650,21600,192
|
|
20230712,115400,3143808300,21650,21600,21650,21600,239
|
|
20230712,115300,3138643450,21650,21650,21650,21650,105
|
|
20230712,115200,3136370200,21650,21650,21650,21600,161
|
|
20230712,115100,3132885050,21650,21600,21650,21600,1390
|
|
20230712,115000,3102858650,21650,21650,21650,21650,84
|
|
20230712,114900,3101040050,21600,21650,21700,21600,341
|
|
20230712,114800,3093657300,21650,21650,21700,21650,2174
|
|
20230712,114700,3046587500,21700,21700,21700,21700,264
|
|
20230712,114600,3040858700,21700,21700,21700,21700,39
|
|
20230712,114500,3040012400,21700,21700,21700,21650,69
|
|
20230712,114400,3038515300,21700,21700,21700,21700,78
|
|
20230712,114300,3036822700,21650,21700,21700,21650,821
|
|
20230712,114200,3019045500,21700,21700,21700,21650,1578
|
|
20230712,114100,2984879350,21650,21700,21700,21650,192
|
|
20230712,114000,2980713200,21650,21700,21700,21650,314
|
|
20230712,113900,2973913000,21700,21700,21700,21650,236
|
|
20230712,113800,2968794000,21700,21700,21700,21650,592
|
|
20230712,113700,2955950300,21700,21750,21750,21700,1109
|
|
20230712,113600,2931877300,21700,21750,21750,21700,153
|
|
20230712,113500,2928553500,21750,21750,21750,21700,331
|
|
20230712,113400,2921354750,21700,21700,21750,21700,108
|
|
20230712,113300,2919008650,21750,21750,21750,21700,177
|
|
20230712,113200,2915165600,21750,21750,21750,21700,215
|
|
20230712,113100,2910490350,21750,21750,21750,21700,581
|
|
20230712,113000,2897881050,21750,21750,21800,21700,3032
|
|
20230712,112900,2831942550,21800,21800,21800,21750,50
|
|
20230712,112800,2830852700,21800,21800,21800,21800,83
|
|
20230712,112700,2829043300,21800,21750,21800,21750,177
|
|
20230712,112600,2825192050,21800,21750,21800,21750,528
|
|
20230712,112500,2813703250,21800,21800,21800,21750,251
|
|
20230712,112400,2808236450,21800,21800,21800,21750,122
|
|
20230712,112300,2805580450,21800,21800,21800,21800,283
|
|
20230712,112200,2799411050,21800,21800,21800,21800,241
|
|
20230712,112100,2794157250,21800,21750,21800,21750,201
|
|
20230712,112000,2789781700,21750,21750,21800,21750,273
|
|
20230712,111900,2783832250,21750,21800,21800,21750,268
|
|
20230712,111800,2778000650,21800,21750,21800,21750,224
|
|
20230712,111700,2773122150,21750,21750,21800,21750,59
|
|
20230712,111600,2771836450,21800,21800,21800,21750,508
|
|
20230712,111500,2760780050,21800,21750,21800,21700,664
|
|
20230712,111400,2746337850,21750,21750,21750,21750,121
|
|
20230712,111300,2743706100,21750,21750,21750,21700,70
|
|
20230712,111200,2742183800,21750,21750,21750,21700,187
|
|
20230712,111100,2738121250,21750,21800,21800,21700,148
|
|
20230712,111000,2734901900,21800,21750,21800,21700,506
|
|
20230712,110900,2723896000,21750,21800,21800,21750,260
|
|
20230712,110800,2718239400,21800,21800,21800,21800,432
|
|
20230712,110700,2708821800,21800,21800,21800,21750,63
|
|
20230712,110600,2707449100,21800,21750,21800,21700,337
|
|
20230712,110500,2700125650,21750,21750,21750,21700,77
|
|
20230712,110400,2698450950,21750,21750,21750,21750,11
|
|
20230712,110300,2698211700,21750,21800,21800,21700,148
|
|
20230712,110200,2694991250,21750,21850,21850,21750,852
|
|
20230712,110100,2676415400,21850,21850,21850,21850,263
|
|
20230712,110000,2670668850,21850,21800,21850,21800,138
|
|
20230712,105900,2667656000,21850,21850,21850,21800,239
|
|
20230712,105800,2662434050,21850,21800,21850,21800,12
|
|
20230712,105700,2662171900,21850,21750,21850,21750,150
|
|
20230712,105600,2658903650,21850,21800,21850,21800,1118
|
|
20230712,105500,2634530500,21800,21700,21800,21700,60
|
|
20230712,105400,2633222900,21800,21800,21800,21700,416
|
|
20230712,105300,2624172700,21800,21750,21800,21700,247
|
|
20230712,105200,2618800550,21750,21700,21750,21700,218
|
|
20230712,105100,2614066200,21750,21750,21750,21700,49
|
|
20230712,105000,2613001900,21750,21750,21750,21700,187
|
|
20230712,104900,2608939300,21700,21750,21750,21700,379
|
|
20230712,104800,2600711500,21750,21800,21800,21700,1911
|
|
20230712,104700,2559146000,21800,21800,21800,21750,97
|
|
20230712,104600,2557033400,21800,21800,21800,21750,118
|
|
20230712,104500,2554461200,21750,21800,21800,21750,88
|
|
20230712,104400,2552545750,21750,21800,21800,21750,45
|
|
20230712,104300,2551564950,21800,21850,21850,21800,204
|
|
20230712,104200,2547113400,21850,21800,21850,21800,127
|
|
20230712,104100,2544342050,21850,21750,21850,21750,74
|
|
20230712,104000,2542728600,21850,21850,21850,21750,276
|
|
20230712,103900,2536716000,21800,21850,21850,21800,598
|
|
20230712,103800,2523674150,21850,21850,21850,21850,33
|
|
20230712,103700,2522953100,21850,21850,21850,21800,618
|
|
20230712,103600,2509450050,21800,21800,21850,21800,184
|
|
20230712,103500,2505436650,21800,21850,21850,21750,244
|
|
20230712,103400,2500117200,21800,21800,21800,21750,1065
|
|
20230712,103300,2476905700,21750,21800,21800,21750,104
|
|
20230712,103200,2474640150,21750,21800,21800,21750,110
|
|
20230712,103100,2472243250,21800,21750,21800,21750,39
|
|
20230712,103000,2471393300,21800,21750,21800,21700,215
|
|
20230712,102900,2466713900,21800,21800,21800,21750,139
|
|
20230712,102800,2463690000,21800,21750,21800,21750,116
|
|
20230712,102700,2461163550,21750,21800,21800,21700,356
|
|
20230712,102600,2453432550,21800,21800,21800,21750,395
|
|
20230712,102500,2444835500,21800,21750,21800,21750,131
|
|
20230712,102400,2441984950,21750,21700,21750,21650,103
|
|
20230712,102300,2439746350,21700,21650,21700,21600,1521
|
|
20230712,102200,2406812250,21650,21750,21800,21650,1769
|
|
20230712,102100,2368436800,21700,21900,21900,21700,2182
|
|
20230712,102000,2320879900,21950,21950,22000,21900,536
|
|
20230712,101900,2309100850,22050,21950,22050,21900,2479
|
|
20230712,101800,2254562600,22000,21950,22000,21900,1113
|
|
20230712,101700,2230132350,21950,21900,21950,21800,774
|
|
20230712,101600,2213207250,21850,21800,21900,21800,76
|
|
20230712,101500,2211547650,21750,21900,21950,21750,753
|
|
20230712,101400,2195097950,21900,21950,21950,21900,1120
|
|
20230712,101300,2170555200,21950,21950,21950,21900,164
|
|
20230712,101200,2166955500,21950,22000,22000,21950,2444
|
|
20230712,101100,2113255950,22000,21950,22000,21950,861
|
|
20230712,101000,2094317750,22000,22000,22000,21950,1248
|
|
20230712,100900,2066873000,22000,21950,22000,21900,893
|
|
20230712,100800,2047276150,21950,21950,22000,21900,3356
|
|
20230712,100700,1973635600,21950,21850,21950,21850,3434
|
|
20230712,100600,1898524300,21850,21800,21850,21800,399
|
|
20230712,100500,1889807250,21850,21850,21850,21800,396
|
|
20230712,100400,1881155100,21850,21800,21850,21750,1478
|
|
20230712,100300,1848910200,21800,21700,21800,21700,146
|
|
20230712,100200,1845728550,21650,21600,21750,21550,5175
|
|
20230712,100100,1733327400,21600,21600,21600,21600,100
|
|
20230712,100000,1731167400,21600,21600,21600,21550,174
|
|
20230712,095900,1727409950,21600,21550,21600,21550,295
|
|
20230712,095800,1721051450,21550,21650,21650,21550,767
|
|
20230712,095700,1704479650,21600,21600,21650,21600,367
|
|
20230712,095600,1696551350,21600,21600,21650,21600,1317
|
|
20230712,095500,1668086700,21650,21500,21650,21500,552
|
|
20230712,095400,1656188800,21500,21550,21550,21500,2720
|
|
20230712,095300,1597590350,21550,21600,21600,21550,211
|
|
20230712,095200,1593040650,21600,21600,21600,21550,332
|
|
20230712,095100,1585877900,21600,21600,21650,21550,1069
|
|
20230712,095000,1562827250,21600,21600,21600,21550,216
|
|
20230712,094900,1558169400,21600,21600,21650,21600,395
|
|
20230712,094800,1549637000,21600,21600,21650,21550,437
|
|
20230712,094700,1540196800,21600,21600,21650,21600,925
|
|
20230712,094600,1520215300,21650,21650,21650,21600,1522
|
|
20230712,094500,1487272750,21700,21700,21700,21650,752
|
|
20230712,094400,1470977100,21700,21700,21700,21650,480
|
|
20230712,094300,1460570950,21700,21650,21700,21650,1498
|
|
20230712,094200,1428137600,21650,21750,21750,21650,867
|
|
20230712,094100,1409342350,21750,21700,21750,21700,567
|
|
20230712,094000,1397035400,21700,21700,21750,21700,298
|
|
20230712,093900,1390567250,21700,21700,21750,21650,391
|
|
20230712,093800,1382082750,21650,21650,21700,21650,1286
|
|
20230712,093700,1354229500,21650,21600,21650,21600,419
|
|
20230712,093600,1345174050,21650,21650,21650,21600,1393
|
|
20230712,093500,1315078900,21650,21600,21650,21600,252
|
|
20230712,093400,1309633400,21600,21750,21750,21600,3264
|
|
20230712,093300,1238975600,21750,21800,21800,21700,2058
|
|
20230712,093200,1194191600,21850,21750,21850,21750,2569
|
|
20230712,093100,1138223000,21800,21700,21800,21650,2758
|
|
20230712,093000,1078341150,21650,21650,21700,21600,554
|
|
20230712,092900,1066347200,21650,21550,21650,21500,559
|
|
20230712,092800,1054285200,21550,21550,21550,21500,1714
|
|
20230712,092700,1017369700,21500,21600,21600,21450,1031
|
|
20230712,092600,995169200,21600,21400,21600,21400,320
|
|
20230712,092500,988285950,21450,21400,21550,21400,331
|
|
20230712,092400,981183600,21500,21550,21600,21450,2506
|
|
20230712,092300,927299400,21550,21600,21650,21550,2394
|
|
20230712,092200,875651600,21600,21600,21650,21550,1106
|
|
20230712,092100,851736300,21600,21700,21700,21550,2570
|
|
20230712,092000,796077500,21650,21500,21700,21500,2335
|
|
20230712,091900,745689500,21500,21450,21500,21450,718
|
|
20230712,091800,730264800,21450,21300,21450,21300,1655
|
|
20230712,091700,694804300,21450,21300,21450,21300,1924
|
|
20230712,091600,653800300,21300,21250,21300,21250,1816
|
|
20230712,091500,615167500,21250,21300,21300,21250,861
|
|
20230712,091400,596856900,21300,21450,21450,21300,2669
|
|
20230712,091300,539954100,21450,21450,21500,21350,1016
|
|
20230712,091200,518177900,21450,21300,21450,21300,250
|
|
20230712,091100,512847650,21300,21350,21450,21300,1687
|
|
20230712,091000,476886100,21350,21350,21350,21250,1366
|
|
20230712,090900,447804100,21250,21250,21350,21250,639
|
|
20230712,090800,434203000,21250,21250,21300,21200,1095
|
|
20230712,090700,410946700,21200,21300,21300,21200,2030
|
|
20230712,090600,367831050,21300,21350,21550,21250,4327
|
|
20230712,090500,275516400,21350,21550,21600,21350,4750
|
|
20230712,090400,173537250,21600,21650,21650,21550,161
|
|
20230712,090300,170062400,21650,21550,21650,21450,849
|
|
20230712,090200,151804250,21500,21600,21600,21450,458
|
|
20230712,090100,141933850,21550,21550,21700,21450,714
|
|
20230712,090000,126583350,21700,21650,21700,21550,5747
|