619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191600,113268849050,41100,41100,41100,41100,47081
|
|
20230707,191500,113268849050,41100,41100,41100,41100,0
|
|
20230707,191400,113268849050,41100,41100,41100,41100,0
|
|
20230707,191300,113268849050,41100,41100,41100,41100,0
|
|
20230707,191200,113268849050,41100,41100,41100,41100,0
|
|
20230707,191100,113268849050,41100,41100,41100,41100,0
|
|
20230707,191000,113268849050,41100,41100,41100,41100,0
|
|
20230707,190900,113268849050,41100,41100,41100,41100,0
|
|
20230707,190800,113268849050,41100,41100,41100,41100,0
|
|
20230707,190700,113268849050,41100,41100,41100,41100,0
|
|
20230707,190600,113268849050,41100,41100,41100,41100,0
|
|
20230707,190500,113268849050,41100,41100,41100,41100,0
|
|
20230707,190400,113268849050,41100,41100,41100,41100,0
|
|
20230707,190300,113268849050,41100,41100,41100,41100,0
|
|
20230707,190200,113268849050,41100,41100,41100,41100,0
|
|
20230707,190100,113268849050,41100,41100,41100,41100,0
|
|
20230707,190000,113268849050,41100,41100,41100,41100,0
|
|
20230707,185900,113268849050,41100,41100,41100,41100,0
|
|
20230707,185800,113268849050,41100,41100,41100,41100,0
|
|
20230707,185700,113268849050,41100,41100,41100,41100,0
|
|
20230707,185600,113268849050,41100,41100,41100,41100,0
|
|
20230707,185500,113268849050,41100,41100,41100,41100,0
|
|
20230707,185400,113268849050,41100,41100,41100,41100,0
|
|
20230707,185300,113268849050,41100,41100,41100,41100,0
|
|
20230707,185200,113268849050,41100,41100,41100,41100,0
|
|
20230707,185100,113268849050,41100,41100,41100,41100,0
|
|
20230707,185000,113268849050,41100,41100,41100,41100,0
|
|
20230707,184900,113268849050,41100,41100,41100,41100,0
|
|
20230707,184800,113268849050,41100,41100,41100,41100,0
|
|
20230707,184700,113268849050,41100,41100,41100,41100,0
|
|
20230707,184600,113268849050,41100,41100,41100,41100,47081
|
|
20230707,184500,113268849050,41100,41100,41100,41100,0
|
|
20230707,184400,113268849050,41100,41100,41100,41100,0
|
|
20230707,184300,113268849050,41100,41100,41100,41100,0
|
|
20230707,184200,113268849050,41100,41100,41100,41100,0
|
|
20230707,184100,113268849050,41100,41100,41100,41100,0
|
|
20230707,184000,113268849050,41100,41100,41100,41100,0
|
|
20230707,183900,113268849050,41100,41100,41100,41100,0
|
|
20230707,183800,113268849050,41100,41100,41100,41100,0
|
|
20230707,183700,113268849050,41100,41100,41100,41100,0
|
|
20230707,183600,113268849050,41100,41100,41100,41100,0
|
|
20230707,183500,113268849050,41100,41100,41100,41100,0
|
|
20230707,183400,113268849050,41100,41100,41100,41100,0
|
|
20230707,183300,113268849050,41100,41100,41100,41100,0
|
|
20230707,183200,113268849050,41100,41100,41100,41100,0
|
|
20230707,183100,113268849050,41100,41100,41100,41100,0
|
|
20230707,183000,113268849050,41100,41100,41100,41100,0
|
|
20230707,182900,113268849050,41100,41100,41100,41100,0
|
|
20230707,182800,113268849050,41100,41100,41100,41100,0
|
|
20230707,182700,113268849050,41100,41100,41100,41100,0
|
|
20230707,182600,113268849050,41100,41100,41100,41100,0
|
|
20230707,182500,113268849050,41100,41100,41100,41100,0
|
|
20230707,182400,113268849050,41100,41100,41100,41100,0
|
|
20230707,182300,113268849050,41100,41100,41100,41100,0
|
|
20230707,182200,113268849050,41100,41100,41100,41100,0
|
|
20230707,182100,113268849050,41100,41100,41100,41100,0
|
|
20230707,182000,113268849050,41100,41100,41100,41100,0
|
|
20230707,181900,113268849050,41100,41100,41100,41100,0
|
|
20230707,181800,113268849050,41100,41100,41100,41100,0
|
|
20230707,181700,113268849050,41100,41100,41100,41100,0
|
|
20230707,181600,113268849050,41100,41100,41100,41100,47081
|
|
20230707,181500,113268849050,41100,41100,41100,41100,0
|
|
20230707,181400,113268849050,41100,41100,41100,41100,0
|
|
20230707,181300,113268849050,41100,41100,41100,41100,0
|
|
20230707,181200,113268849050,41100,41100,41100,41100,0
|
|
20230707,181100,113268849050,41100,41100,41100,41100,0
|
|
20230707,181000,113268849050,41100,41100,41100,41100,0
|
|
20230707,180900,113268849050,41100,41100,41100,41100,0
|
|
20230707,180800,113268849050,41100,41100,41100,41100,0
|
|
20230707,180700,113268849050,41100,41100,41100,41100,0
|
|
20230707,180600,113268849050,41100,41100,41100,41100,0
|
|
20230707,180500,113268849050,41100,41100,41100,41100,0
|
|
20230707,180400,113268849050,41100,41100,41100,41100,0
|
|
20230707,180300,113268849050,41100,41100,41100,41100,0
|
|
20230707,180200,113268849050,41100,41100,41100,41100,0
|
|
20230707,180100,113268849050,41100,41100,41100,41100,0
|
|
20230707,180000,113268849050,41100,41100,41100,41100,0
|
|
20230707,175900,113268849050,41100,41100,41100,41100,0
|
|
20230707,175800,113268849050,41100,41100,41100,41100,0
|
|
20230707,175700,113268849050,41100,41100,41100,41100,0
|
|
20230707,175600,113268849050,41100,41100,41100,41100,0
|
|
20230707,175500,113268849050,41100,41100,41100,41100,0
|
|
20230707,175400,113268849050,41100,41100,41100,41100,0
|
|
20230707,175300,113268849050,41100,41100,41100,41100,0
|
|
20230707,175200,113268849050,41100,41100,41100,41100,0
|
|
20230707,175100,113268849050,41100,41100,41100,41100,0
|
|
20230707,175000,113268849050,41100,41100,41100,41100,0
|
|
20230707,174900,113268849050,41100,41100,41100,41100,0
|
|
20230707,174800,113268849050,41100,41100,41100,41100,0
|
|
20230707,174700,113268849050,41100,41100,41100,41100,0
|
|
20230707,174600,113268849050,41100,41100,41100,41100,47081
|
|
20230707,174500,113268849050,41100,41100,41100,41100,0
|
|
20230707,174400,113268849050,41100,41100,41100,41100,0
|
|
20230707,174300,113268849050,41100,41100,41100,41100,0
|
|
20230707,174200,113268849050,41100,41100,41100,41100,0
|
|
20230707,174100,113268849050,41100,41100,41100,41100,0
|
|
20230707,174000,113268849050,41100,41100,41100,41100,0
|
|
20230707,173900,113268849050,41100,41100,41100,41100,0
|
|
20230707,173800,113268849050,41100,41100,41100,41100,0
|
|
20230707,173700,113268849050,41100,41100,41100,41100,0
|
|
20230707,173600,113268849050,41100,41100,41100,41100,0
|
|
20230707,173500,113268849050,41100,41100,41100,41100,0
|
|
20230707,173400,113268849050,41100,41100,41100,41100,0
|
|
20230707,173300,113268849050,41100,41100,41100,41100,0
|
|
20230707,173200,113268849050,41100,41100,41100,41100,0
|
|
20230707,173100,113268849050,41100,41100,41100,41100,0
|
|
20230707,173000,113268849050,41100,41100,41100,41100,0
|
|
20230707,172900,113268849050,41100,41100,41100,41100,0
|
|
20230707,172800,113268849050,41100,41100,41100,41100,0
|
|
20230707,172700,113268849050,41100,41100,41100,41100,0
|
|
20230707,172600,113268849050,41100,41100,41100,41100,0
|
|
20230707,172500,113268849050,41100,41100,41100,41100,0
|
|
20230707,172400,113268849050,41100,41100,41100,41100,0
|
|
20230707,172300,113268849050,41100,41100,41100,41100,0
|
|
20230707,172200,113268849050,41100,41100,41100,41100,0
|
|
20230707,172100,113268849050,41100,41100,41100,41100,0
|
|
20230707,172000,113268849050,41100,41100,41100,41100,0
|
|
20230707,171900,113268849050,41100,41100,41100,41100,0
|
|
20230707,171800,113268849050,41100,41100,41100,41100,0
|
|
20230707,171700,113268849050,41100,41100,41100,41100,0
|
|
20230707,171600,113268849050,41100,41100,41100,41100,47081
|
|
20230707,171500,113268849050,41100,41100,41100,41100,0
|
|
20230707,171400,113268849050,41100,41100,41100,41100,0
|
|
20230707,171300,113268849050,41100,41100,41100,41100,0
|
|
20230707,171200,113268849050,41100,41100,41100,41100,0
|
|
20230707,171100,113268849050,41100,41100,41100,41100,0
|
|
20230707,171000,113268849050,41100,41100,41100,41100,0
|
|
20230707,170900,113268849050,41100,41100,41100,41100,0
|
|
20230707,170800,113268849050,41100,41100,41100,41100,0
|
|
20230707,170700,113268849050,41100,41100,41100,41100,0
|
|
20230707,170600,113268849050,41100,41100,41100,41100,0
|
|
20230707,170500,113268849050,41100,41100,41100,41100,0
|
|
20230707,170400,113268849050,41100,41100,41100,41100,0
|
|
20230707,170300,113268849050,41100,41100,41100,41100,0
|
|
20230707,170200,113268849050,41100,41100,41100,41100,0
|
|
20230707,170100,113268849050,41100,41100,41100,41100,0
|
|
20230707,170000,113268849050,41100,41100,41100,41100,0
|
|
20230707,165900,113268849050,41100,41100,41100,41100,0
|
|
20230707,165800,113268849050,41100,41100,41100,41100,0
|
|
20230707,165700,113268849050,41100,41100,41100,41100,0
|
|
20230707,165600,113268849050,41100,41100,41100,41100,0
|
|
20230707,165500,113268849050,41100,41100,41100,41100,0
|
|
20230707,165400,113268849050,41100,41100,41100,41100,0
|
|
20230707,165300,113268849050,41100,41100,41100,41100,0
|
|
20230707,165200,113268849050,41100,41100,41100,41100,0
|
|
20230707,165100,113268849050,41100,41100,41100,41100,0
|
|
20230707,165000,113268849050,41100,41100,41100,41100,0
|
|
20230707,164900,113268849050,41100,41100,41100,41100,0
|
|
20230707,164800,113268849050,41100,41100,41100,41100,0
|
|
20230707,164700,113268849050,41100,41100,41100,41100,0
|
|
20230707,164600,113268849050,41100,41100,41100,41100,47081
|
|
20230707,164500,113268849050,41100,41100,41100,41100,0
|
|
20230707,164400,113268849050,41100,41100,41100,41100,0
|
|
20230707,164300,113268849050,41100,41100,41100,41100,0
|
|
20230707,164200,113268849050,41100,41100,41100,41100,0
|
|
20230707,164100,113268849050,41100,41100,41100,41100,0
|
|
20230707,164000,113268849050,41100,41100,41100,41100,0
|
|
20230707,163900,113268849050,41100,41100,41100,41100,0
|
|
20230707,163800,113268849050,41100,41100,41100,41100,0
|
|
20230707,163700,113268849050,41100,41100,41100,41100,0
|
|
20230707,163600,113268849050,41100,41100,41100,41100,0
|
|
20230707,163500,113268849050,41100,41100,41100,41100,0
|
|
20230707,163400,113268849050,41100,41100,41100,41100,0
|
|
20230707,163300,113268849050,41100,41100,41100,41100,0
|
|
20230707,163200,113268849050,41100,41100,41100,41100,0
|
|
20230707,163100,113268849050,41100,41100,41100,41100,0
|
|
20230707,163000,113268849050,41100,41100,41100,41100,0
|
|
20230707,162900,113268849050,41100,41100,41100,41100,0
|
|
20230707,162800,113268849050,41100,41100,41100,41100,0
|
|
20230707,162700,113268849050,41100,41100,41100,41100,0
|
|
20230707,162600,113268849050,41100,41100,41100,41100,0
|
|
20230707,162500,113268849050,41100,41100,41100,41100,0
|
|
20230707,162400,113268849050,41100,41100,41100,41100,0
|
|
20230707,162300,113268849050,41100,41100,41100,41100,0
|
|
20230707,162200,113268849050,41100,41100,41100,41100,0
|
|
20230707,162100,113268849050,41100,41100,41100,41100,0
|
|
20230707,162000,113268849050,41100,41100,41100,41100,0
|
|
20230707,161900,113268849050,41100,41100,41100,41100,0
|
|
20230707,161800,113268849050,41100,41100,41100,41100,0
|
|
20230707,161700,113268849050,41100,41100,41100,41100,0
|
|
20230707,161600,113268849050,41100,41100,41100,41100,47081
|
|
20230707,161500,113268849050,41100,41100,41100,41100,0
|
|
20230707,161400,113268849050,41100,41100,41100,41100,0
|
|
20230707,161300,113268849050,41100,41100,41100,41100,0
|
|
20230707,161200,113268849050,41100,41100,41100,41100,0
|
|
20230707,161100,113268849050,41100,41100,41100,41100,0
|
|
20230707,161000,113268849050,41100,41100,41100,41100,0
|
|
20230707,160900,113268849050,41100,41100,41100,41100,0
|
|
20230707,160800,113268849050,41100,41100,41100,41100,0
|
|
20230707,160700,113268849050,41100,41100,41100,41100,0
|
|
20230707,160600,113268849050,41100,41100,41100,41100,0
|
|
20230707,160500,113268849050,41100,41100,41100,41100,0
|
|
20230707,160400,113268849050,41100,41100,41100,41100,0
|
|
20230707,160300,113268849050,41100,41100,41100,41100,0
|
|
20230707,160200,113268849050,41100,41100,41100,41100,0
|
|
20230707,160100,113268849050,41100,41100,41100,41100,0
|
|
20230707,160000,113268849050,41100,41100,41100,41100,0
|
|
20230707,155900,113268849050,41100,41100,41100,41100,0
|
|
20230707,155800,113268849050,41100,41100,41100,41100,0
|
|
20230707,155700,113268849050,41100,41100,41100,41100,0
|
|
20230707,155600,113268849050,41100,41100,41100,41100,0
|
|
20230707,155500,113268849050,41100,41100,41100,41100,0
|
|
20230707,155400,113268849050,41100,41100,41100,41100,0
|
|
20230707,155300,113268849050,41100,41100,41100,41100,0
|
|
20230707,155200,113268849050,41100,41100,41100,41100,0
|
|
20230707,155100,113268849050,41100,41100,41100,41100,0
|
|
20230707,155000,113268849050,41100,41100,41100,41100,0
|
|
20230707,154900,113268849050,41100,41100,41100,41100,0
|
|
20230707,154800,113268849050,41100,41100,41100,41100,0
|
|
20230707,154700,113268849050,41100,41100,41100,41100,0
|
|
20230707,154600,113268849050,41100,41100,41100,41100,47081
|
|
20230707,154500,113268849050,41100,41100,41100,41100,0
|
|
20230707,154400,113268849050,41100,41100,41100,41100,0
|
|
20230707,154300,113268849050,41100,41100,41100,41100,0
|
|
20230707,154200,113268849050,41100,41100,41100,41100,0
|
|
20230707,154100,113268849050,41100,41100,41100,41100,0
|
|
20230707,154000,113268849050,41100,41100,41100,41100,0
|
|
20230707,153900,113268849050,41100,41100,41100,41100,0
|
|
20230707,153800,113268849050,41100,41100,41100,41100,0
|
|
20230707,153700,113268849050,41100,41100,41100,41100,0
|
|
20230707,153600,113268849050,41100,41100,41100,41100,0
|
|
20230707,153500,113268849050,41100,41100,41100,41100,0
|
|
20230707,153400,113268849050,41100,41100,41100,41100,0
|
|
20230707,153300,113268849050,41100,41100,41100,41100,0
|
|
20230707,153200,113268849050,41100,41100,41100,41100,0
|
|
20230707,153100,113268849050,41100,41100,41100,41100,0
|
|
20230707,153000,113268849050,41100,41100,41100,41100,47081
|
|
20230707,152900,111333819950,40950,40950,40950,40950,0
|
|
20230707,152800,111333819950,40950,40950,40950,40950,0
|
|
20230707,152700,111333819950,40950,40950,40950,40950,0
|
|
20230707,152600,111333819950,40950,40950,40950,40950,0
|
|
20230707,152500,111333819950,40950,40950,40950,40950,0
|
|
20230707,152400,111333819950,40950,40950,40950,40950,0
|
|
20230707,152300,111333819950,40950,40950,40950,40950,0
|
|
20230707,152200,111333819950,40950,40950,40950,40950,0
|
|
20230707,152100,111333819950,40950,40950,40950,40950,0
|
|
20230707,152000,111333819950,40950,40950,40950,40950,0
|
|
20230707,151900,111333819950,40950,40950,41000,40900,9865
|
|
20230707,151800,110929807600,40950,41000,41000,40950,3561
|
|
20230707,151700,110783932450,40950,41050,41050,40950,6313
|
|
20230707,151600,110525193400,41050,41050,41100,41000,6530
|
|
20230707,151500,110257218250,41050,41150,41150,41050,4441
|
|
20230707,151400,110074679100,41100,41200,41250,41050,10354
|
|
20230707,151300,109648687850,41250,41250,41300,41200,4329
|
|
20230707,151200,109470134800,41300,41250,41300,41200,4135
|
|
20230707,151100,109299592200,41250,41150,41250,41150,5205
|
|
20230707,151000,109085034050,41200,41150,41200,41100,6598
|
|
20230707,150900,108813543400,41150,41250,41300,41100,10380
|
|
20230707,150800,108385891700,41250,41200,41300,41150,4737
|
|
20230707,150700,108190623700,41200,41300,41300,41150,4250
|
|
20230707,150600,108015459300,41250,41250,41300,41200,12376
|
|
20230707,150500,107504664350,41250,41050,41250,41050,16350
|
|
20230707,150400,106831769250,41050,41050,41050,41000,3675
|
|
20230707,150300,106680927850,41050,41000,41050,40950,3039
|
|
20230707,150200,106556279650,40950,41100,41100,40950,11382
|
|
20230707,150100,106089549800,41100,41100,41100,41050,2425
|
|
20230707,150000,105989898600,41100,41100,41100,41050,5262
|
|
20230707,145900,105773732200,41100,41050,41100,41000,5491
|
|
20230707,145800,105548278700,41050,41000,41050,40950,3370
|
|
20230707,145700,105410078450,41000,41000,41000,40950,2107
|
|
20230707,145600,105323725050,41000,41000,41000,40950,1837
|
|
20230707,145500,105248421150,41000,40950,41000,40950,2327
|
|
20230707,145400,105153021600,41000,41000,41000,40950,2068
|
|
20230707,145300,105068253350,40950,40950,41000,40950,3086
|
|
20230707,145200,104941773250,41000,40900,41000,40850,3305
|
|
20230707,145100,104806435000,40900,40900,40900,40850,2204
|
|
20230707,145000,104716313850,40850,40800,40900,40750,2239
|
|
20230707,144900,104624912600,40850,41000,41000,40800,7759
|
|
20230707,144800,104307716750,41000,41000,41000,40950,1843
|
|
20230707,144700,104232175050,41000,41000,41000,40950,2513
|
|
20230707,144600,104129161600,41000,41000,41000,40950,1977
|
|
20230707,144500,104048133300,41000,41000,41000,40950,2962
|
|
20230707,144400,103926712900,41000,41000,41050,40950,6016
|
|
20230707,144300,103680169550,41050,41050,41050,41000,1656
|
|
20230707,144200,103612203950,41050,41100,41100,41000,3385
|
|
20230707,144100,103473214150,41100,40950,41100,40950,12335
|
|
20230707,144000,102967266200,41000,41000,41000,40950,2607
|
|
20230707,143900,102860402250,41000,41000,41000,40950,1993
|
|
20230707,143800,102778693000,41000,40950,41000,40900,3553
|
|
20230707,143700,102633162200,40950,40900,40950,40900,3916
|
|
20230707,143600,102472889600,40900,40950,40950,40900,1991
|
|
20230707,143500,102391381550,40950,40850,40950,40850,2700
|
|
20230707,143400,102280922900,40900,40900,40900,40850,1577
|
|
20230707,143300,102216430800,40850,40900,40900,40850,1427
|
|
20230707,143200,102158081800,40850,40850,40900,40800,2712
|
|
20230707,143100,102047280750,40850,40800,40850,40750,3321
|
|
20230707,143000,101911754650,40800,40750,40800,40700,1960
|
|
20230707,142900,101831861700,40750,40750,40750,40700,2434
|
|
20230707,142800,101732722350,40750,40700,40750,40700,1528
|
|
20230707,142700,101670477350,40700,40700,40700,40600,3174
|
|
20230707,142600,101541378050,40700,40550,40700,40500,3347
|
|
20230707,142500,101405573400,40500,40450,40550,40400,3559
|
|
20230707,142400,101261522000,40450,40550,40550,40450,6871
|
|
20230707,142300,100983428450,40500,40650,40650,40500,14804
|
|
20230707,142200,100383317900,40650,40700,40700,40600,1864
|
|
20230707,142100,100307514400,40750,40750,40750,40650,2909
|
|
20230707,142000,100189165650,40750,40850,40900,40700,3414
|
|
20230707,141900,100049986950,40850,40600,40850,40600,3004
|
|
20230707,141800,99927782650,40650,40750,40750,40600,8129
|
|
20230707,141700,99597369900,40700,40750,40800,40700,8142
|
|
20230707,141600,99265901200,40800,40900,40900,40700,8223
|
|
20230707,141500,98930707750,40900,41000,41000,40900,6567
|
|
20230707,141400,98661797350,40950,40900,41000,40850,2954
|
|
20230707,141300,98540866200,40900,40950,40950,40850,6274
|
|
20230707,141200,98284314500,40950,40950,40950,40900,1821
|
|
20230707,141100,98209779500,40950,40850,40950,40850,1867
|
|
20230707,141000,98133397050,40900,40850,40950,40850,3168
|
|
20230707,140900,98003886100,40900,40900,40900,40850,1219
|
|
20230707,140800,97954045500,40900,40850,40900,40850,1674
|
|
20230707,140700,97885584050,40850,40800,40850,40800,1167
|
|
20230707,140600,97837916450,40850,40850,40850,40800,945
|
|
20230707,140500,97799325050,40800,40800,40850,40750,2040
|
|
20230707,140400,97716083400,40800,40750,40800,40700,1809
|
|
20230707,140300,97642329250,40750,40950,40950,40700,6198
|
|
20230707,140200,97389208700,40950,40900,40950,40850,1956
|
|
20230707,140100,97309210700,40900,40850,40900,40850,2268
|
|
20230707,140000,97216478100,40850,40900,40900,40800,2296
|
|
20230707,135900,97122686450,40900,40850,40900,40800,1669
|
|
20230707,135800,97054486450,40850,40850,40850,40800,2734
|
|
20230707,135700,96942842100,40800,40750,40850,40700,1762
|
|
20230707,135600,96870995800,40750,40850,40900,40700,4190
|
|
20230707,135500,96700125500,40900,40900,40950,40800,1857
|
|
20230707,135400,96624221700,40900,40900,40950,40800,2176
|
|
20230707,135300,96535235100,40900,40750,40900,40750,2209
|
|
20230707,135200,96445074650,40800,40900,40950,40750,5900
|
|
20230707,135100,96204144700,40950,41000,41000,40900,3118
|
|
20230707,135000,96076452700,40950,41100,41100,40950,5999
|
|
20230707,134900,95830407650,41050,41100,41100,41050,4239
|
|
20230707,134800,95656327900,41100,41000,41100,40950,3610
|
|
20230707,134700,95508234400,41000,40950,41000,40900,4285
|
|
20230707,134600,95332737950,40950,40950,41000,40900,1765
|
|
20230707,134500,95260447400,40950,40950,41000,40900,1505
|
|
20230707,134400,95198823500,40950,40950,41000,40900,4660
|
|
20230707,134300,95007879300,40950,40900,41000,40900,2620
|
|
20230707,134200,94900637950,40900,40900,40900,40850,2052
|
|
20230707,134100,94816749500,40900,40900,40900,40850,3313
|
|
20230707,134000,94681328250,40900,40900,40900,40850,2123
|
|
20230707,133900,94594516700,40900,40900,40900,40850,2690
|
|
20230707,133800,94484533650,40850,40850,40900,40800,4589
|
|
20230707,133700,94297122400,40800,40750,40850,40700,4779
|
|
20230707,133600,94102133400,40750,40750,40800,40750,2041
|
|
20230707,133500,94018935700,40750,40700,40800,40650,4305
|
|
20230707,133400,93843667600,40700,40850,40900,40650,14242
|
|
20230707,133300,93263503850,40900,40900,40900,40800,5034
|
|
20230707,133200,93057842350,40900,41200,41200,40900,11100
|
|
20230707,133100,92602695300,41200,40950,41250,40950,17346
|
|
20230707,133000,91890243400,41000,40950,41000,40900,4301
|
|
20230707,132900,91714051250,40950,40900,40950,40900,1787
|
|
20230707,132800,91640893400,40900,40950,40950,40900,3696
|
|
20230707,132700,91489642150,40900,40950,40950,40900,2846
|
|
20230707,132600,91373221150,40950,40850,40950,40850,2268
|
|
20230707,132500,91280470250,40850,40900,40950,40850,4870
|
|
20230707,132400,91081295200,40950,40950,41000,40900,3478
|
|
20230707,132300,90938958700,41000,40950,41000,40900,4628
|
|
20230707,132200,90749405850,41000,40950,41000,40900,3472
|
|
20230707,132100,90607139400,40950,40850,40950,40850,1979
|
|
20230707,132000,90526164500,40900,40850,40900,40800,7440
|
|
20230707,131900,90222204600,40800,40900,40950,40750,11906
|
|
20230707,131800,89736050350,40950,40950,41000,40900,2995
|
|
20230707,131700,89613466450,41000,40950,41000,40900,4387
|
|
20230707,131600,89433863300,41000,41050,41100,40950,6177
|
|
20230707,131500,89180450900,41050,41150,41150,41050,3861
|
|
20230707,131400,89021724650,41150,41150,41200,41100,3365
|
|
20230707,131300,88883340000,41150,41200,41200,41150,2918
|
|
20230707,131200,88763188850,41200,41150,41250,41150,5463
|
|
20230707,131100,88538147200,41200,41300,41300,41200,3928
|
|
20230707,131000,88376186750,41300,41300,41350,41200,3815
|
|
20230707,130900,88218692400,41300,41400,41400,41300,5162
|
|
20230707,130800,88005157900,41350,41200,41450,41150,17615
|
|
20230707,130700,87276778750,41200,41100,41200,41000,6225
|
|
20230707,130600,87020934700,41050,40950,41100,40900,6042
|
|
20230707,130500,86773225500,40950,40950,41050,40900,8953
|
|
20230707,130400,86406395250,40950,41150,41200,40950,11921
|
|
20230707,130300,85917304850,41150,41000,41200,40950,17433
|
|
20230707,130200,85199777750,41000,41150,41150,40950,9810
|
|
20230707,130100,84796985750,41150,41150,41200,41100,6763
|
|
20230707,130000,84518663050,41150,41200,41200,41150,4417
|
|
20230707,125900,84336832100,41150,41150,41250,41100,12726
|
|
20230707,125800,83813094700,41150,41400,41400,41000,19677
|
|
20230707,125700,83002540250,41450,41500,41500,41400,4955
|
|
20230707,125600,82797155750,41500,41450,41500,41400,5693
|
|
20230707,125500,82561093200,41450,41350,41450,41350,6487
|
|
20230707,125400,82292464200,41350,41400,41450,41350,6255
|
|
20230707,125300,82033514400,41400,41400,41450,41350,5655
|
|
20230707,125200,81799355500,41400,41350,41400,41300,7669
|
|
20230707,125100,81482165100,41300,41250,41350,41250,5927
|
|
20230707,125000,81237279050,41250,41100,41250,41050,12899
|
|
20230707,124900,80706649950,41100,41150,41200,41050,10554
|
|
20230707,124800,80272768800,41100,41400,41400,41000,26023
|
|
20230707,124700,79201660600,41350,41500,41500,41350,11997
|
|
20230707,124600,78704493750,41500,41400,41500,41400,7264
|
|
20230707,124500,78403390200,41450,41450,41500,41400,9607
|
|
20230707,124400,78005094250,41450,41500,41500,41400,12629
|
|
20230707,124300,77481708350,41500,41300,41500,41250,11471
|
|
20230707,124200,77007041500,41300,41350,41400,41200,18975
|
|
20230707,124100,76223509850,41350,41550,41600,41350,27746
|
|
20230707,124000,75072000150,41550,41400,41550,41400,31087
|
|
20230707,123900,73782430100,41400,41350,41450,41300,17940
|
|
20230707,123800,73040289300,41300,41250,41350,41250,11184
|
|
20230707,123700,72578304050,41300,41250,41300,41200,13099
|
|
20230707,123600,72038134500,41250,41250,41300,41150,13675
|
|
20230707,123500,71474314100,41250,41300,41400,41200,19595
|
|
20230707,123400,70664783000,41300,41250,41300,41200,44446
|
|
20230707,123300,68830757250,41250,40950,41300,40950,101693
|
|
20230707,123200,64654172900,40950,40900,40950,40850,14473
|
|
20230707,123100,64061862100,40850,40900,40900,40800,9476
|
|
20230707,123000,63674477600,40850,40900,40950,40850,10113
|
|
20230707,122900,63260911000,40900,40950,40950,40850,6883
|
|
20230707,122800,62979334300,40950,40900,40950,40850,13113
|
|
20230707,122700,62443060800,40900,40900,41000,40850,28729
|
|
20230707,122600,61266809850,40850,40700,40900,40650,48775
|
|
20230707,122500,59279005300,40700,40700,40700,40650,12244
|
|
20230707,122400,58781160250,40700,40500,40700,40450,52102
|
|
20230707,122300,56668080450,40500,40450,40500,40450,3008
|
|
20230707,122200,56546345050,40500,40450,40500,40450,5249
|
|
20230707,122100,56333854100,40500,40450,40500,40400,13451
|
|
20230707,122000,55789711100,40450,40400,40450,40350,10961
|
|
20230707,121900,55346690100,40400,40400,40400,40350,4755
|
|
20230707,121800,55154632050,40400,40400,40400,40350,1683
|
|
20230707,121700,55086650400,40350,40350,40400,40350,6684
|
|
20230707,121600,54816913400,40350,40300,40350,40300,1654
|
|
20230707,121500,54750190000,40300,40350,40350,40300,2011
|
|
20230707,121400,54669095400,40350,40300,40350,40250,5582
|
|
20230707,121300,54444107650,40250,40250,40300,40200,3685
|
|
20230707,121200,54295696400,40250,40250,40300,40150,2302
|
|
20230707,121100,54203069100,40300,40300,40300,40200,3893
|
|
20230707,121000,54046312300,40250,40250,40300,40250,1561
|
|
20230707,120900,53983420400,40300,40300,40300,40250,2660
|
|
20230707,120800,53876254500,40250,40250,40300,40250,1429
|
|
20230707,120700,53818715000,40250,40200,40250,40200,4599
|
|
20230707,120600,53633662150,40250,40300,40300,40200,3344
|
|
20230707,120500,53499066100,40300,40250,40300,40200,3761
|
|
20230707,120400,53347543100,40300,40050,40300,40000,16590
|
|
20230707,120300,52681361750,40050,40100,40100,40000,5194
|
|
20230707,120200,52473382450,40050,40100,40150,40000,6694
|
|
20230707,120100,52205113300,40100,40150,40150,40100,2528
|
|
20230707,120000,52103701950,40100,40150,40150,40100,3056
|
|
20230707,115900,51981026250,40100,40100,40150,40100,1915
|
|
20230707,115800,51904174700,40150,40200,40200,40100,3471
|
|
20230707,115700,51764804450,40200,40200,40200,40150,4550
|
|
20230707,115600,51582050600,40150,40150,40200,40150,6484
|
|
20230707,115500,51321600900,40100,40200,40200,40000,9365
|
|
20230707,115400,50945848750,40150,40050,40200,40050,10220
|
|
20230707,115300,50535653800,40100,40000,40100,39950,17826
|
|
20230707,115200,49822166900,40000,40000,40000,39950,7622
|
|
20230707,115100,49517290750,40000,40000,40000,39950,3851
|
|
20230707,115000,49363310600,40000,40000,40000,39950,3855
|
|
20230707,114900,49209241750,40000,39900,40000,39850,18463
|
|
20230707,114800,48471949900,39900,39900,39900,39850,2192
|
|
20230707,114700,48384541650,39900,39900,39900,39850,1877
|
|
20230707,114600,48309686900,39850,39850,39900,39850,2151
|
|
20230707,114500,48223869800,39850,39850,39900,39850,1273
|
|
20230707,114400,48173090750,39850,39900,39900,39800,1234
|
|
20230707,114300,48123908600,39900,39850,39900,39800,1831
|
|
20230707,114200,48050904400,39850,39850,39850,39800,1556
|
|
20230707,114100,47988900100,39800,39900,39900,39800,2149
|
|
20230707,114000,47903222650,39900,39900,39900,39850,1275
|
|
20230707,113900,47852379850,39900,39800,39900,39750,4909
|
|
20230707,113800,47656816750,39800,39750,39800,39750,880
|
|
20230707,113700,47621805000,39750,39750,39800,39750,1250
|
|
20230707,113600,47572114400,39750,39750,39750,39700,1078
|
|
20230707,113500,47529264650,39750,39750,39750,39700,633
|
|
20230707,113400,47504104700,39750,39750,39750,39700,669
|
|
20230707,113300,47477513200,39700,39750,39750,39700,1150
|
|
20230707,113200,47431804400,39750,39750,39750,39700,736
|
|
20230707,113100,47402572600,39750,39700,39750,39700,716
|
|
20230707,113000,47374114250,39700,39700,39750,39650,1259
|
|
20230707,112900,47324144150,39700,39650,39750,39600,1702
|
|
20230707,112800,47256595200,39650,39650,39700,39650,972
|
|
20230707,112700,47218045800,39650,39650,39650,39600,703
|
|
20230707,112600,47190173550,39600,39600,39650,39600,442
|
|
20230707,112500,47172653900,39650,39650,39650,39600,410
|
|
20230707,112400,47156405450,39600,39650,39650,39550,1182
|
|
20230707,112300,47109591200,39600,39650,39650,39600,1103
|
|
20230707,112200,47065900450,39650,39650,39700,39600,2316
|
|
20230707,112100,46974143850,39700,39700,39700,39650,471
|
|
20230707,112000,46955450650,39700,39650,39700,39600,972
|
|
20230707,111900,46916903150,39600,39650,39700,39600,1031
|
|
20230707,111800,46876033750,39650,39750,39750,39600,3549
|
|
20230707,111700,46735188800,39750,39750,39750,39600,1513
|
|
20230707,111600,46675122550,39750,39800,39850,39650,7332
|
|
20230707,111500,46383809000,39850,39850,39850,39800,1107
|
|
20230707,111400,46339706750,39800,39850,39850,39800,1151
|
|
20230707,111300,46293840950,39850,39850,39900,39800,3391
|
|
20230707,111200,46158709050,39850,39850,39850,39800,1668
|
|
20230707,111100,46092245950,39850,39800,39850,39750,3318
|
|
20230707,111000,45960192200,39800,39750,39800,39750,1823
|
|
20230707,110900,45887686700,39750,39750,39750,39700,1540
|
|
20230707,110800,45826479050,39750,39700,39750,39700,2188
|
|
20230707,110700,45739526800,39700,39700,39700,39650,1835
|
|
20230707,110600,45666678050,39700,39700,39700,39650,4521
|
|
20230707,110500,45487200250,39700,39650,39700,39650,533
|
|
20230707,110400,45466051600,39700,39650,39700,39650,1373
|
|
20230707,110300,45411602700,39700,39700,39700,39650,1044
|
|
20230707,110200,45370165500,39650,39700,39700,39650,898
|
|
20230707,110100,45334546750,39650,39700,39700,39650,626
|
|
20230707,110000,45309702450,39700,39700,39700,39650,738
|
|
20230707,105900,45280406350,39700,39650,39700,39600,1109
|
|
20230707,105800,45236439150,39650,39650,39700,39600,1779
|
|
20230707,105700,45165895300,39650,39650,39650,39600,722
|
|
20230707,105600,45137282300,39650,39600,39650,39600,1514
|
|
20230707,105500,45077299700,39600,39650,39650,39600,266
|
|
20230707,105400,45066762700,39650,39550,39650,39550,3158
|
|
20230707,105300,44941732950,39550,39500,39550,39500,1639
|
|
20230707,105200,44876918950,39550,39500,39550,39500,952
|
|
20230707,105100,44839294900,39550,39600,39600,39500,1506
|
|
20230707,105000,44779724400,39600,39600,39600,39550,620
|
|
20230707,104900,44755188400,39600,39650,39700,39600,1085
|
|
20230707,104800,44712205100,39650,39600,39700,39600,5148
|
|
20230707,104700,44508059900,39600,39600,39600,39550,1380
|
|
20230707,104600,44453417750,39600,39600,39650,39550,642
|
|
20230707,104500,44428007500,39600,39600,39650,39550,2016
|
|
20230707,104400,44348214200,39550,39650,39650,39550,3529
|
|
20230707,104300,44208432450,39650,39650,39650,39600,975
|
|
20230707,104200,44169778000,39650,39650,39700,39550,3791
|
|
20230707,104100,44019610650,39650,39650,39700,39600,1699
|
|
20230707,104000,43952306300,39700,39650,39700,39650,2864
|
|
20230707,103900,43838738100,39650,39650,39700,39600,3682
|
|
20230707,103800,43692767300,39600,39600,39650,39550,2754
|
|
20230707,103700,43583710700,39600,39600,39650,39550,1999
|
|
20230707,103600,43504568800,39600,39650,39650,39550,2350
|
|
20230707,103500,43411468550,39650,39600,39650,39600,2070
|
|
20230707,103400,43329480850,39600,39550,39600,39450,2549
|
|
20230707,103300,43228736150,39550,39450,39550,39450,2228
|
|
20230707,103200,43140722600,39500,39500,39500,39450,1511
|
|
20230707,103100,43081085350,39500,39400,39500,39400,1048
|
|
20230707,103000,43039735350,39450,39450,39450,39350,1594
|
|
20230707,102900,42976934850,39400,39400,39450,39400,873
|
|
20230707,102800,42942526600,39400,39450,39450,39400,2068
|
|
20230707,102700,42861040950,39450,39450,39450,39400,1263
|
|
20230707,102600,42811244150,39450,39550,39550,39400,2220
|
|
20230707,102500,42723631900,39500,39550,39600,39500,4550
|
|
20230707,102400,42543726300,39600,39500,39600,39500,1791
|
|
20230707,102300,42472912950,39500,39550,39550,39450,3710
|
|
20230707,102200,42326396700,39550,39600,39600,39500,1802
|
|
20230707,102100,42255124100,39600,39600,39650,39600,2247
|
|
20230707,102000,42166134250,39600,39550,39650,39500,4580
|
|
20230707,101900,41984862800,39550,39550,39600,39500,2020
|
|
20230707,101800,41904973950,39600,39650,39650,39500,4441
|
|
20230707,101700,41729202600,39600,39650,39650,39550,2724
|
|
20230707,101600,41621300300,39650,39600,39650,39600,1424
|
|
20230707,101500,41564887650,39600,39600,39650,39550,3469
|
|
20230707,101400,41427532600,39550,39500,39550,39500,2202
|
|
20230707,101300,41340483550,39500,39500,39550,39450,1101
|
|
20230707,101200,41296998050,39500,39500,39500,39450,1206
|
|
20230707,101100,41249372300,39500,39450,39500,39450,926
|
|
20230707,101000,41212806950,39450,39500,39500,39450,2007
|
|
20230707,100900,41133597300,39500,39500,39600,39450,1789
|
|
20230707,100800,41062884200,39500,39500,39550,39500,4308
|
|
20230707,100700,40892636050,39550,39400,39600,39400,6710
|
|
20230707,100600,40627518600,39450,39400,39450,39350,2065
|
|
20230707,100500,40546152750,39400,39350,39450,39350,2604
|
|
20230707,100400,40443623950,39300,39300,39350,39300,637
|
|
20230707,100300,40418570300,39300,39250,39350,39250,2531
|
|
20230707,100200,40319143150,39200,39200,39250,39200,3874
|
|
20230707,100100,40167274100,39200,39150,39250,39150,3383
|
|
20230707,100000,40034648100,39150,39250,39250,39150,9936
|
|
20230707,095900,39645078500,39250,39250,39350,39250,2856
|
|
20230707,095800,39532975050,39300,39300,39350,39250,3926
|
|
20230707,095700,39378736800,39300,39250,39350,39250,3906
|
|
20230707,095600,39225263000,39250,39250,39250,39200,2293
|
|
20230707,095500,39135308250,39200,39200,39250,39100,7933
|
|
20230707,095400,38824472400,39250,39200,39250,39150,2938
|
|
20230707,095300,38709261500,39200,39100,39250,39050,4592
|
|
20230707,095200,38529577050,39100,39000,39100,38950,8150
|
|
20230707,095100,38211709300,38950,39200,39200,38950,18453
|
|
20230707,095000,37490703150,39200,39400,39450,39200,16339
|
|
20230707,094900,36848432200,39450,39400,39500,39400,2443
|
|
20230707,094800,36752057350,39400,39400,39450,39400,2771
|
|
20230707,094700,36642797650,39400,39400,39500,39350,10819
|
|
20230707,094600,36216495450,39400,39450,39500,39400,6570
|
|
20230707,094500,35957400550,39450,39450,39500,39450,3400
|
|
20230707,094400,35823223000,39450,39450,39500,39400,5974
|
|
20230707,094300,35587538550,39450,39650,39750,39450,6643
|
|
20230707,094200,35324674200,39700,39600,39750,39600,5148
|
|
20230707,094100,35120355250,39600,39500,39650,39450,1870
|
|
20230707,094000,35046285300,39500,39450,39550,39400,5523
|
|
20230707,093900,34828284900,39450,39550,39550,39400,5656
|
|
20230707,093800,34605052550,39500,39650,39700,39500,9430
|
|
20230707,093700,34231497550,39650,39650,39700,39650,3290
|
|
20230707,093600,34100983900,39700,39650,39700,39550,4236
|
|
20230707,093500,33933183650,39700,39400,39700,39400,6682
|
|
20230707,093400,33669083350,39400,39550,39650,39350,24037
|
|
20230707,093300,32719994250,39600,39800,39800,39550,11189
|
|
20230707,093200,32276091950,39800,39900,39900,39650,13305
|
|
20230707,093100,31747649550,39900,39750,39950,39600,8928
|
|
20230707,093000,31392520750,39750,40050,40050,39450,31232
|
|
20230707,092900,30152211800,40000,40150,40200,40000,6647
|
|
20230707,092800,29885599000,40200,40150,40250,40100,6266
|
|
20230707,092700,29633938500,40150,40250,40300,40000,9411
|
|
20230707,092600,29256080400,40300,40400,40450,40250,7820
|
|
20230707,092500,28940474000,40350,40250,40450,40200,18553
|
|
20230707,092400,28191930800,40200,40050,40200,39850,16428
|
|
20230707,092300,27534137400,40050,40100,40150,39900,12516
|
|
20230707,092200,27033336900,40050,40200,40200,39950,11008
|
|
20230707,092100,26592396200,40200,39750,40200,39750,19172
|
|
20230707,092000,25826414200,39750,40100,40150,39750,27070
|
|
20230707,091900,24744699700,40150,40350,40400,40100,19085
|
|
20230707,091800,23975965150,40350,40250,40350,40150,11820
|
|
20230707,091700,23500062050,40150,40450,40500,40000,49485
|
|
20230707,091600,21511126250,40500,40350,40500,40300,42552
|
|
20230707,091500,19790972250,40400,40450,40550,40350,31663
|
|
20230707,091400,18509968900,40450,40350,40700,40350,36166
|
|
20230707,091300,17044075750,40350,40700,40700,40350,46703
|
|
20230707,091200,15151246700,40700,40750,41300,40600,87340
|
|
20230707,091100,11573574950,40750,40450,40750,40400,76036
|
|
20230707,091000,8490556150,40450,39800,40500,39750,92642
|
|
20230707,090900,4773407400,39750,39500,39800,39500,34763
|
|
20230707,090800,3394860100,39550,39250,39550,39200,13318
|
|
20230707,090700,2869563550,39250,39250,39300,39200,1978
|
|
20230707,090600,2791953900,39250,39450,39450,39200,7766
|
|
20230707,090500,2486337450,39400,39400,39450,39300,4662
|
|
20230707,090400,2302622550,39400,39500,39500,39400,9325
|
|
20230707,090300,1934559750,39450,39300,39500,39250,16762
|
|
20230707,090200,1273937850,39250,39150,39300,39150,7066
|
|
20230707,090100,996600350,39200,38700,39250,38700,9428
|
|
20230707,090000,628042350,38700,39000,39000,38600,15705
|