621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191800,60557183150,42050,42050,42050,42050,35051
|
|
20230710,191700,60557183150,42050,42050,42050,42050,0
|
|
20230710,191600,60557183150,42050,42050,42050,42050,0
|
|
20230710,191500,60557183150,42050,42050,42050,42050,0
|
|
20230710,191400,60557183150,42050,42050,42050,42050,0
|
|
20230710,191300,60557183150,42050,42050,42050,42050,0
|
|
20230710,191200,60557183150,42050,42050,42050,42050,0
|
|
20230710,191100,60557183150,42050,42050,42050,42050,0
|
|
20230710,191000,60557183150,42050,42050,42050,42050,0
|
|
20230710,190900,60557183150,42050,42050,42050,42050,0
|
|
20230710,190800,60557183150,42050,42050,42050,42050,0
|
|
20230710,190700,60557183150,42050,42050,42050,42050,0
|
|
20230710,190600,60557183150,42050,42050,42050,42050,0
|
|
20230710,190500,60557183150,42050,42050,42050,42050,0
|
|
20230710,190400,60557183150,42050,42050,42050,42050,0
|
|
20230710,190300,60557183150,42050,42050,42050,42050,0
|
|
20230710,190200,60557183150,42050,42050,42050,42050,0
|
|
20230710,190100,60557183150,42050,42050,42050,42050,0
|
|
20230710,190000,60557183150,42050,42050,42050,42050,0
|
|
20230710,185900,60557183150,42050,42050,42050,42050,0
|
|
20230710,185800,60557183150,42050,42050,42050,42050,0
|
|
20230710,185700,60557183150,42050,42050,42050,42050,0
|
|
20230710,185600,60557183150,42050,42050,42050,42050,0
|
|
20230710,185500,60557183150,42050,42050,42050,42050,0
|
|
20230710,185400,60557183150,42050,42050,42050,42050,0
|
|
20230710,185300,60557183150,42050,42050,42050,42050,0
|
|
20230710,185200,60557183150,42050,42050,42050,42050,0
|
|
20230710,185100,60557183150,42050,42050,42050,42050,0
|
|
20230710,185000,60557183150,42050,42050,42050,42050,0
|
|
20230710,184900,60557183150,42050,42050,42050,42050,0
|
|
20230710,184800,60557183150,42050,42050,42050,42050,35051
|
|
20230710,184700,60557183150,42050,42050,42050,42050,0
|
|
20230710,184600,60557183150,42050,42050,42050,42050,0
|
|
20230710,184500,60557183150,42050,42050,42050,42050,0
|
|
20230710,184400,60557183150,42050,42050,42050,42050,0
|
|
20230710,184300,60557183150,42050,42050,42050,42050,0
|
|
20230710,184200,60557183150,42050,42050,42050,42050,0
|
|
20230710,184100,60557183150,42050,42050,42050,42050,0
|
|
20230710,184000,60557183150,42050,42050,42050,42050,0
|
|
20230710,183900,60557183150,42050,42050,42050,42050,0
|
|
20230710,183800,60557183150,42050,42050,42050,42050,0
|
|
20230710,183700,60557183150,42050,42050,42050,42050,0
|
|
20230710,183600,60557183150,42050,42050,42050,42050,0
|
|
20230710,183500,60557183150,42050,42050,42050,42050,0
|
|
20230710,183400,60557183150,42050,42050,42050,42050,0
|
|
20230710,183300,60557183150,42050,42050,42050,42050,0
|
|
20230710,183200,60557183150,42050,42050,42050,42050,0
|
|
20230710,183100,60557183150,42050,42050,42050,42050,0
|
|
20230710,183000,60557183150,42050,42050,42050,42050,0
|
|
20230710,182900,60557183150,42050,42050,42050,42050,0
|
|
20230710,182800,60557183150,42050,42050,42050,42050,0
|
|
20230710,182700,60557183150,42050,42050,42050,42050,0
|
|
20230710,182600,60557183150,42050,42050,42050,42050,0
|
|
20230710,182500,60557183150,42050,42050,42050,42050,0
|
|
20230710,182400,60557183150,42050,42050,42050,42050,0
|
|
20230710,182300,60557183150,42050,42050,42050,42050,0
|
|
20230710,182200,60557183150,42050,42050,42050,42050,0
|
|
20230710,182100,60557183150,42050,42050,42050,42050,0
|
|
20230710,182000,60557183150,42050,42050,42050,42050,0
|
|
20230710,181900,60557183150,42050,42050,42050,42050,0
|
|
20230710,181800,60557183150,42050,42050,42050,42050,35051
|
|
20230710,181700,60557183150,42050,42050,42050,42050,0
|
|
20230710,181600,60557183150,42050,42050,42050,42050,0
|
|
20230710,181500,60557183150,42050,42050,42050,42050,0
|
|
20230710,181400,60557183150,42050,42050,42050,42050,0
|
|
20230710,181300,60557183150,42050,42050,42050,42050,0
|
|
20230710,181200,60557183150,42050,42050,42050,42050,0
|
|
20230710,181100,60557183150,42050,42050,42050,42050,0
|
|
20230710,181000,60557183150,42050,42050,42050,42050,0
|
|
20230710,180900,60557183150,42050,42050,42050,42050,0
|
|
20230710,180800,60557183150,42050,42050,42050,42050,0
|
|
20230710,180700,60557183150,42050,42050,42050,42050,0
|
|
20230710,180600,60557183150,42050,42050,42050,42050,0
|
|
20230710,180500,60557183150,42050,42050,42050,42050,0
|
|
20230710,180400,60557183150,42050,42050,42050,42050,0
|
|
20230710,180300,60557183150,42050,42050,42050,42050,0
|
|
20230710,180200,60557183150,42050,42050,42050,42050,0
|
|
20230710,180100,60557183150,42050,42050,42050,42050,0
|
|
20230710,180000,60557183150,42050,42050,42050,42050,0
|
|
20230710,175900,60557183150,42050,42050,42050,42050,0
|
|
20230710,175800,60557183150,42050,42050,42050,42050,0
|
|
20230710,175700,60557183150,42050,42050,42050,42050,0
|
|
20230710,175600,60557183150,42050,42050,42050,42050,0
|
|
20230710,175500,60557183150,42050,42050,42050,42050,0
|
|
20230710,175400,60557183150,42050,42050,42050,42050,0
|
|
20230710,175300,60557183150,42050,42050,42050,42050,0
|
|
20230710,175200,60557183150,42050,42050,42050,42050,0
|
|
20230710,175100,60557183150,42050,42050,42050,42050,0
|
|
20230710,175000,60557183150,42050,42050,42050,42050,0
|
|
20230710,174900,60557183150,42050,42050,42050,42050,0
|
|
20230710,174800,60557183150,42050,42050,42050,42050,35051
|
|
20230710,174700,60557183150,42050,42050,42050,42050,0
|
|
20230710,174600,60557183150,42050,42050,42050,42050,0
|
|
20230710,174500,60557183150,42050,42050,42050,42050,0
|
|
20230710,174400,60557183150,42050,42050,42050,42050,0
|
|
20230710,174300,60557183150,42050,42050,42050,42050,0
|
|
20230710,174200,60557183150,42050,42050,42050,42050,0
|
|
20230710,174100,60557183150,42050,42050,42050,42050,0
|
|
20230710,174000,60557183150,42050,42050,42050,42050,0
|
|
20230710,173900,60557183150,42050,42050,42050,42050,0
|
|
20230710,173800,60557183150,42050,42050,42050,42050,0
|
|
20230710,173700,60557183150,42050,42050,42050,42050,0
|
|
20230710,173600,60557183150,42050,42050,42050,42050,0
|
|
20230710,173500,60557183150,42050,42050,42050,42050,0
|
|
20230710,173400,60557183150,42050,42050,42050,42050,0
|
|
20230710,173300,60557183150,42050,42050,42050,42050,0
|
|
20230710,173200,60557183150,42050,42050,42050,42050,0
|
|
20230710,173100,60557183150,42050,42050,42050,42050,0
|
|
20230710,173000,60557183150,42050,42050,42050,42050,0
|
|
20230710,172900,60557183150,42050,42050,42050,42050,0
|
|
20230710,172800,60557183150,42050,42050,42050,42050,0
|
|
20230710,172700,60557183150,42050,42050,42050,42050,0
|
|
20230710,172600,60557183150,42050,42050,42050,42050,0
|
|
20230710,172500,60557183150,42050,42050,42050,42050,0
|
|
20230710,172400,60557183150,42050,42050,42050,42050,0
|
|
20230710,172300,60557183150,42050,42050,42050,42050,0
|
|
20230710,172200,60557183150,42050,42050,42050,42050,0
|
|
20230710,172100,60557183150,42050,42050,42050,42050,0
|
|
20230710,172000,60557183150,42050,42050,42050,42050,0
|
|
20230710,171900,60557183150,42050,42050,42050,42050,0
|
|
20230710,171800,60557183150,42050,42050,42050,42050,35051
|
|
20230710,171700,60557183150,42050,42050,42050,42050,0
|
|
20230710,171600,60557183150,42050,42050,42050,42050,0
|
|
20230710,171500,60557183150,42050,42050,42050,42050,0
|
|
20230710,171400,60557183150,42050,42050,42050,42050,0
|
|
20230710,171300,60557183150,42050,42050,42050,42050,0
|
|
20230710,171200,60557183150,42050,42050,42050,42050,0
|
|
20230710,171100,60557183150,42050,42050,42050,42050,0
|
|
20230710,171000,60557183150,42050,42050,42050,42050,0
|
|
20230710,170900,60557183150,42050,42050,42050,42050,0
|
|
20230710,170800,60557183150,42050,42050,42050,42050,0
|
|
20230710,170700,60557183150,42050,42050,42050,42050,0
|
|
20230710,170600,60557183150,42050,42050,42050,42050,0
|
|
20230710,170500,60557183150,42050,42050,42050,42050,0
|
|
20230710,170400,60557183150,42050,42050,42050,42050,0
|
|
20230710,170300,60557183150,42050,42050,42050,42050,0
|
|
20230710,170200,60557183150,42050,42050,42050,42050,0
|
|
20230710,170100,60557183150,42050,42050,42050,42050,0
|
|
20230710,170000,60557183150,42050,42050,42050,42050,0
|
|
20230710,165900,60557183150,42050,42050,42050,42050,0
|
|
20230710,165800,60557183150,42050,42050,42050,42050,0
|
|
20230710,165700,60557183150,42050,42050,42050,42050,0
|
|
20230710,165600,60557183150,42050,42050,42050,42050,0
|
|
20230710,165500,60557183150,42050,42050,42050,42050,0
|
|
20230710,165400,60557183150,42050,42050,42050,42050,0
|
|
20230710,165300,60557183150,42050,42050,42050,42050,0
|
|
20230710,165200,60557183150,42050,42050,42050,42050,0
|
|
20230710,165100,60557183150,42050,42050,42050,42050,0
|
|
20230710,165000,60557183150,42050,42050,42050,42050,0
|
|
20230710,164900,60557183150,42050,42050,42050,42050,0
|
|
20230710,164800,60557183150,42050,42050,42050,42050,35051
|
|
20230710,164700,60557183150,42050,42050,42050,42050,0
|
|
20230710,164600,60557183150,42050,42050,42050,42050,0
|
|
20230710,164500,60557183150,42050,42050,42050,42050,0
|
|
20230710,164400,60557183150,42050,42050,42050,42050,0
|
|
20230710,164300,60557183150,42050,42050,42050,42050,0
|
|
20230710,164200,60557183150,42050,42050,42050,42050,0
|
|
20230710,164100,60557183150,42050,42050,42050,42050,0
|
|
20230710,164000,60557183150,42050,42050,42050,42050,0
|
|
20230710,163900,60557183150,42050,42050,42050,42050,0
|
|
20230710,163800,60557183150,42050,42050,42050,42050,0
|
|
20230710,163700,60557183150,42050,42050,42050,42050,0
|
|
20230710,163600,60557183150,42050,42050,42050,42050,0
|
|
20230710,163500,60557183150,42050,42050,42050,42050,0
|
|
20230710,163400,60557183150,42050,42050,42050,42050,0
|
|
20230710,163300,60557183150,42050,42050,42050,42050,0
|
|
20230710,163200,60557183150,42050,42050,42050,42050,0
|
|
20230710,163100,60557183150,42050,42050,42050,42050,0
|
|
20230710,163000,60557183150,42050,42050,42050,42050,0
|
|
20230710,162900,60557183150,42050,42050,42050,42050,0
|
|
20230710,162800,60557183150,42050,42050,42050,42050,0
|
|
20230710,162700,60557183150,42050,42050,42050,42050,0
|
|
20230710,162600,60557183150,42050,42050,42050,42050,0
|
|
20230710,162500,60557183150,42050,42050,42050,42050,0
|
|
20230710,162400,60557183150,42050,42050,42050,42050,0
|
|
20230710,162300,60557183150,42050,42050,42050,42050,0
|
|
20230710,162200,60557183150,42050,42050,42050,42050,0
|
|
20230710,162100,60557183150,42050,42050,42050,42050,0
|
|
20230710,162000,60557183150,42050,42050,42050,42050,0
|
|
20230710,161900,60557183150,42050,42050,42050,42050,0
|
|
20230710,161800,60557183150,42050,42050,42050,42050,35051
|
|
20230710,161700,60557183150,42050,42050,42050,42050,0
|
|
20230710,161600,60557183150,42050,42050,42050,42050,0
|
|
20230710,161500,60557183150,42050,42050,42050,42050,0
|
|
20230710,161400,60557183150,42050,42050,42050,42050,0
|
|
20230710,161300,60557183150,42050,42050,42050,42050,0
|
|
20230710,161200,60557183150,42050,42050,42050,42050,0
|
|
20230710,161100,60557183150,42050,42050,42050,42050,0
|
|
20230710,161000,60557183150,42050,42050,42050,42050,0
|
|
20230710,160900,60557183150,42050,42050,42050,42050,0
|
|
20230710,160800,60557183150,42050,42050,42050,42050,0
|
|
20230710,160700,60557183150,42050,42050,42050,42050,0
|
|
20230710,160600,60557183150,42050,42050,42050,42050,0
|
|
20230710,160500,60557183150,42050,42050,42050,42050,0
|
|
20230710,160400,60557183150,42050,42050,42050,42050,0
|
|
20230710,160300,60557183150,42050,42050,42050,42050,0
|
|
20230710,160200,60557183150,42050,42050,42050,42050,0
|
|
20230710,160100,60557183150,42050,42050,42050,42050,0
|
|
20230710,160000,60557183150,42050,42050,42050,42050,0
|
|
20230710,155900,60557183150,42050,42050,42050,42050,0
|
|
20230710,155800,60557183150,42050,42050,42050,42050,0
|
|
20230710,155700,60557183150,42050,42050,42050,42050,0
|
|
20230710,155600,60557183150,42050,42050,42050,42050,0
|
|
20230710,155500,60557183150,42050,42050,42050,42050,0
|
|
20230710,155400,60557183150,42050,42050,42050,42050,0
|
|
20230710,155300,60557183150,42050,42050,42050,42050,0
|
|
20230710,155200,60557183150,42050,42050,42050,42050,0
|
|
20230710,155100,60557183150,42050,42050,42050,42050,0
|
|
20230710,155000,60557183150,42050,42050,42050,42050,0
|
|
20230710,154900,60557183150,42050,42050,42050,42050,0
|
|
20230710,154800,60557183150,42050,42050,42050,42050,35051
|
|
20230710,154700,60557183150,42050,42050,42050,42050,0
|
|
20230710,154600,60557183150,42050,42050,42050,42050,0
|
|
20230710,154500,60557183150,42050,42050,42050,42050,0
|
|
20230710,154400,60557183150,42050,42050,42050,42050,0
|
|
20230710,154300,60557183150,42050,42050,42050,42050,0
|
|
20230710,154200,60557183150,42050,42050,42050,42050,0
|
|
20230710,154100,60557183150,42050,42050,42050,42050,0
|
|
20230710,154000,60557183150,42050,42050,42050,42050,0
|
|
20230710,153900,60557183150,42050,42050,42050,42050,0
|
|
20230710,153800,60557183150,42050,42050,42050,42050,0
|
|
20230710,153700,60557183150,42050,42050,42050,42050,0
|
|
20230710,153600,60557183150,42050,42050,42050,42050,0
|
|
20230710,153500,60557183150,42050,42050,42050,42050,0
|
|
20230710,153400,60557183150,42050,42050,42050,42050,0
|
|
20230710,153300,60557183150,42050,42050,42050,42050,0
|
|
20230710,153200,60557183150,42050,42050,42050,42050,0
|
|
20230710,153100,60557183150,42050,42050,42050,42050,0
|
|
20230710,153000,60557183150,42050,42050,42050,42050,35051
|
|
20230710,152900,59083288600,42050,42050,42050,42050,0
|
|
20230710,152800,59083288600,42050,42050,42050,42050,0
|
|
20230710,152700,59083288600,42050,42050,42050,42050,0
|
|
20230710,152600,59083288600,42050,42050,42050,42050,0
|
|
20230710,152500,59083288600,42050,42050,42050,42050,0
|
|
20230710,152400,59083288600,42050,42050,42050,42050,0
|
|
20230710,152300,59083288600,42050,42050,42050,42050,0
|
|
20230710,152200,59083288600,42050,42050,42050,42050,0
|
|
20230710,152100,59083288600,42050,42050,42050,42050,0
|
|
20230710,152000,59083288600,42050,42050,42050,42050,0
|
|
20230710,151900,59083288600,42050,41950,42100,41950,5429
|
|
20230710,151800,58855106100,42000,42050,42100,41950,4236
|
|
20230710,151700,58677037450,42050,41850,42100,41850,6664
|
|
20230710,151600,58397162100,41850,41800,41900,41750,6690
|
|
20230710,151500,58117393950,41750,41800,41800,41750,1415
|
|
20230710,151400,58058281500,41750,41800,41800,41700,1414
|
|
20230710,151300,57999201800,41800,41750,41800,41700,3569
|
|
20230710,151200,57850174550,41750,41700,41800,41700,5949
|
|
20230710,151100,57601977150,41750,41750,41800,41700,2835
|
|
20230710,151000,57483662450,41750,41750,41800,41700,5342
|
|
20230710,150900,57260736300,41750,41750,41750,41700,3495
|
|
20230710,150800,57114944200,41750,41700,41750,41700,1317
|
|
20230710,150700,57060011750,41750,41750,41750,41700,2746
|
|
20230710,150600,56945468450,41800,41750,41800,41700,2313
|
|
20230710,150500,56848912900,41750,41950,41950,41700,12399
|
|
20230710,150400,56329959200,42000,42100,42100,41950,4737
|
|
20230710,150300,56130950700,42100,42050,42100,42050,2974
|
|
20230710,150200,56005829800,42100,42100,42150,42050,7853
|
|
20230710,150100,55675225300,42100,42150,42200,42100,7325
|
|
20230710,150000,55366341000,42150,42150,42200,42100,11699
|
|
20230710,145900,54873190700,42200,42000,42200,41950,25507
|
|
20230710,145800,53800339800,42000,41950,42000,41950,7045
|
|
20230710,145700,53504458950,42000,42000,42000,41950,1825
|
|
20230710,145600,53427820850,41950,42000,42000,41950,2921
|
|
20230710,145500,53305150450,42000,41900,42000,41850,8355
|
|
20230710,145400,52954756000,41900,41850,41900,41850,3183
|
|
20230710,145300,52821524650,41850,41850,41900,41850,8228
|
|
20230710,145200,52477106350,41900,41900,41900,41850,722
|
|
20230710,145100,52446858850,41900,41900,41950,41850,2636
|
|
20230710,145000,52336413750,41900,41850,41900,41850,983
|
|
20230710,144900,52295231750,41850,41900,41950,41850,4393
|
|
20230710,144800,52111079950,41900,41850,41900,41850,6131
|
|
20230710,144700,51854236400,41850,41750,41900,41750,3731
|
|
20230710,144600,51698178750,41800,41750,41850,41750,1204
|
|
20230710,144500,51647853500,41800,41800,41800,41750,956
|
|
20230710,144400,51607900900,41750,41850,41850,41700,5227
|
|
20230710,144300,51389730700,41850,41800,41850,41750,5125
|
|
20230710,144200,51175493250,41800,41850,41850,41800,941
|
|
20230710,144100,51136130400,41850,41900,41900,41800,7432
|
|
20230710,144000,50825084350,41900,41850,41900,41800,2376
|
|
20230710,143900,50725680200,41850,41900,41900,41800,4289
|
|
20230710,143800,50546170550,41900,41900,41900,41850,4402
|
|
20230710,143700,50361873350,41900,41850,41900,41850,978
|
|
20230710,143600,50320901450,41900,41900,41950,41850,3374
|
|
20230710,143500,50179529950,41950,41900,41950,41900,2032
|
|
20230710,143400,50094328350,41900,41950,41950,41900,1034
|
|
20230710,143300,50050989100,41950,41900,41950,41900,1328
|
|
20230710,143200,49995321900,41950,41950,41950,41900,1914
|
|
20230710,143100,49915039900,41950,41900,41950,41850,6962
|
|
20230710,143000,49623343050,41850,41900,41900,41850,2813
|
|
20230710,142900,49505480150,41850,41850,41900,41800,7230
|
|
20230710,142800,49202908200,41900,41850,41900,41850,1678
|
|
20230710,142700,49132675350,41850,41850,41850,41800,3445
|
|
20230710,142600,48988538900,41850,41800,41850,41800,2776
|
|
20230710,142500,48872399850,41800,41850,41850,41800,2617
|
|
20230710,142400,48762893000,41850,41800,41850,41750,4380
|
|
20230710,142300,48579781000,41800,41800,41800,41750,1914
|
|
20230710,142200,48499784750,41800,41650,41800,41650,9461
|
|
20230710,142100,48104916700,41700,41700,41700,41650,6290
|
|
20230710,142000,47842894050,41650,41700,41700,41650,981
|
|
20230710,141900,47802003850,41650,41700,41700,41650,1365
|
|
20230710,141800,47745119300,41700,41700,41700,41650,1423
|
|
20230710,141700,47685819350,41700,41700,41700,41650,370
|
|
20230710,141600,47670394250,41700,41650,41700,41650,2369
|
|
20230710,141500,47571620550,41700,41700,41700,41650,399
|
|
20230710,141400,47554986000,41700,41650,41700,41600,1935
|
|
20230710,141300,47474378250,41650,41600,41650,41600,4219
|
|
20230710,141200,47298744500,41600,41650,41650,41550,111
|
|
20230710,141100,47294130150,41550,41550,41600,41500,5820
|
|
20230710,141000,47052329150,41500,41600,41600,41500,2358
|
|
20230710,140900,46954350100,41600,41550,41600,41550,1773
|
|
20230710,140800,46880597750,41550,41600,41600,41550,2187
|
|
20230710,140700,46789723950,41600,41650,41650,41600,1485
|
|
20230710,140600,46727943600,41650,41600,41650,41600,1492
|
|
20230710,140500,46665850000,41650,41650,41650,41600,1581
|
|
20230710,140400,46600067450,41650,41650,41650,41600,774
|
|
20230710,140300,46567834950,41650,41650,41650,41600,846
|
|
20230710,140200,46532607750,41600,41700,41750,41600,4847
|
|
20230710,140100,46330576700,41700,41700,41750,41700,2333
|
|
20230710,140000,46233222500,41700,41600,41750,41550,6597
|
|
20230710,135900,45958353650,41600,41550,41600,41550,3512
|
|
20230710,135800,45812257600,41600,41450,41600,41450,2110
|
|
20230710,135700,45724614300,41450,41500,41500,41450,1165
|
|
20230710,135600,45676270700,41450,41500,41500,41400,1533
|
|
20230710,135500,45612713750,41450,41450,41550,41450,2818
|
|
20230710,135400,45495806750,41450,41500,41500,41450,1240
|
|
20230710,135300,45444352000,41500,41450,41500,41450,1284
|
|
20230710,135200,45391069800,41500,41450,41500,41400,2066
|
|
20230710,135100,45305371050,41450,41450,41450,41400,5939
|
|
20230710,135000,45059215850,41450,41400,41450,41400,821
|
|
20230710,134900,45025187850,41450,41450,41450,41400,1129
|
|
20230710,134800,44978393700,41450,41450,41450,41400,656
|
|
20230710,134700,44951202800,41400,41400,41450,41400,229
|
|
20230710,134600,44941717300,41400,41350,41450,41350,4136
|
|
20230710,134500,44770452150,41350,41400,41400,41350,1103
|
|
20230710,134400,44724789850,41400,41400,41400,41350,788
|
|
20230710,134300,44692198750,41400,41400,41400,41350,386
|
|
20230710,134200,44676219250,41400,41400,41400,41350,668
|
|
20230710,134100,44648590700,41400,41400,41400,41350,430
|
|
20230710,134000,44630794700,41400,41400,41400,41350,947
|
|
20230710,133900,44591610200,41400,41400,41400,41350,503
|
|
20230710,133800,44570794050,41400,41400,41400,41350,570
|
|
20230710,133700,44547201500,41350,41400,41400,41350,351
|
|
20230710,133600,44532675150,41400,41400,41400,41350,802
|
|
20230710,133500,44499482450,41400,41400,41450,41350,2116
|
|
20230710,133400,44411877050,41400,41400,41400,41350,1622
|
|
20230710,133300,44344749300,41400,41400,41400,41350,1232
|
|
20230710,133200,44293773750,41350,41400,41400,41350,1425
|
|
20230710,133100,44234782450,41400,41400,41400,41350,386
|
|
20230710,133000,44218804000,41400,41450,41450,41350,498
|
|
20230710,132900,44198185100,41450,41400,41450,41350,1137
|
|
20230710,132800,44151120750,41350,41400,41400,41350,1662
|
|
20230710,132700,44082323950,41400,41400,41400,41350,200
|
|
20230710,132600,44074045950,41350,41450,41450,41350,649
|
|
20230710,132500,44047174400,41350,41450,41450,41350,1842
|
|
20230710,132400,43970902500,41400,41400,41450,41400,876
|
|
20230710,132300,43934619000,41400,41350,41450,41350,587
|
|
20230710,132200,43910314600,41350,41350,41450,41350,888
|
|
20230710,132100,43873541600,41350,41400,41450,41350,2857
|
|
20230710,132000,43755190500,41400,41400,41450,41400,1770
|
|
20230710,131900,43681881150,41400,41450,41450,41400,1046
|
|
20230710,131800,43638536650,41450,41450,41450,41400,795
|
|
20230710,131700,43605586250,41400,41450,41450,41400,1959
|
|
20230710,131600,43524447450,41500,41450,41500,41450,249
|
|
20230710,131500,43514119800,41450,41500,41500,41450,2291
|
|
20230710,131400,43419149750,41500,41450,41500,41450,204
|
|
20230710,131300,43410686150,41500,41500,41500,41450,635
|
|
20230710,131200,43384356500,41500,41500,41550,41450,3922
|
|
20230710,131100,43221592000,41500,41550,41550,41500,1065
|
|
20230710,131000,43177364400,41550,41550,41550,41500,931
|
|
20230710,130900,43138681850,41500,41500,41550,41500,298
|
|
20230710,130800,43126304000,41550,41600,41600,41550,1419
|
|
20230710,130700,43067342200,41600,41550,41600,41500,1440
|
|
20230710,130600,43007503950,41550,41550,41550,41500,486
|
|
20230710,130500,42987326350,41550,41550,41550,41500,1967
|
|
20230710,130400,42905615350,41550,41500,41550,41500,1012
|
|
20230710,130300,42863570500,41500,41550,41550,41500,223
|
|
20230710,130200,42854313600,41550,41500,41550,41500,333
|
|
20230710,130100,42840482600,41550,41500,41550,41500,308
|
|
20230710,130000,42827687700,41500,41550,41550,41500,1428
|
|
20230710,125900,42768414450,41550,41550,41600,41500,877
|
|
20230710,125800,42731971950,41550,41550,41600,41550,2080
|
|
20230710,125700,42645537600,41600,41550,41600,41550,617
|
|
20230710,125600,42619893050,41550,41600,41600,41550,505
|
|
20230710,125500,42598891050,41600,41550,41600,41550,2486
|
|
20230710,125400,42495584100,41600,41600,41600,41550,721
|
|
20230710,125300,42465620350,41550,41650,41650,41550,1240
|
|
20230710,125200,42414054850,41600,41650,41700,41600,1517
|
|
20230710,125100,42350869600,41650,41500,41650,41500,11698
|
|
20230710,125000,41864221100,41550,41550,41550,41500,2984
|
|
20230710,124900,41740329750,41500,41500,41550,41500,92
|
|
20230710,124800,41736509300,41550,41550,41550,41500,2234
|
|
20230710,124700,41643778750,41550,41500,41550,41500,1418
|
|
20230710,124600,41584893600,41500,41550,41550,41500,499
|
|
20230710,124500,41564171100,41550,41550,41550,41500,260
|
|
20230710,124400,41553375050,41550,41500,41550,41500,960
|
|
20230710,124300,41513528650,41500,41550,41550,41450,556
|
|
20230710,124200,41490454850,41550,41550,41550,41500,675
|
|
20230710,124100,41462436500,41500,41450,41550,41400,3263
|
|
20230710,124000,41326977600,41450,41350,41450,41350,5272
|
|
20230710,123900,41108706850,41350,41400,41400,41350,837
|
|
20230710,123800,41074086550,41350,41350,41400,41350,551
|
|
20230710,123700,41051299500,41400,41400,41400,41350,528
|
|
20230710,123600,41029455000,41400,41350,41400,41350,441
|
|
20230710,123500,41011214200,41400,41350,41400,41350,674
|
|
20230710,123400,40983338700,41350,41400,41400,41350,1728
|
|
20230710,123300,40911849450,41400,41400,41450,41350,2432
|
|
20230710,123200,40811169500,41350,41400,41450,41350,4243
|
|
20230710,123100,40635513400,41400,41400,41450,41400,247
|
|
20230710,123000,40625285350,41350,41400,41450,41350,1022
|
|
20230710,122900,40582976750,41400,41450,41450,41350,426
|
|
20230710,122800,40565332900,41450,41450,41450,41400,1829
|
|
20230710,122700,40489538700,41450,41400,41450,41350,937
|
|
20230710,122600,40450730600,41400,41400,41400,41350,933
|
|
20230710,122500,40412130800,41400,41400,41500,41400,2903
|
|
20230710,122400,40291881750,41450,41400,41450,41400,4562
|
|
20230710,122300,40102853150,41400,41450,41450,41400,1292
|
|
20230710,122200,40049314100,41500,41500,41500,41450,2617
|
|
20230710,122100,39940825050,41500,41500,41550,41500,373
|
|
20230710,122000,39925338450,41550,41550,41550,41500,2290
|
|
20230710,121900,39830297750,41550,41550,41550,41500,404
|
|
20230710,121800,39813524850,41550,41550,41600,41550,1868
|
|
20230710,121700,39735896500,41550,41550,41550,41500,2181
|
|
20230710,121600,39645278150,41500,41550,41550,41500,763
|
|
20230710,121500,39613579100,41500,41450,41500,41450,4924
|
|
20230710,121400,39409287550,41450,41450,41500,41400,3343
|
|
20230710,121300,39270699100,41400,41450,41450,41400,2451
|
|
20230710,121200,39169108250,41450,41450,41500,41450,1337
|
|
20230710,121100,39113676850,41500,41500,41500,41450,868
|
|
20230710,121000,39077683450,41500,41500,41500,41450,947
|
|
20230710,120900,39038419500,41500,41450,41500,41450,284
|
|
20230710,120800,39026638600,41500,41450,41500,41450,424
|
|
20230710,120700,39009055350,41450,41500,41500,41450,525
|
|
20230710,120600,38987277150,41500,41500,41500,41450,1672
|
|
20230710,120500,38917913750,41500,41500,41500,41450,1617
|
|
20230710,120400,38850812100,41500,41500,41500,41450,347
|
|
20230710,120300,38836411700,41450,41500,41500,41450,899
|
|
20230710,120200,38799124850,41450,41350,41500,41350,5755
|
|
20230710,120100,38560623950,41350,41400,41400,41350,3059
|
|
20230710,120000,38434079550,41350,41400,41400,41350,405
|
|
20230710,115900,38417318950,41350,41350,41400,41350,507
|
|
20230710,115800,38396342800,41350,41350,41400,41350,502
|
|
20230710,115700,38375580450,41350,41400,41400,41350,331
|
|
20230710,115600,38361883950,41350,41350,41400,41350,400
|
|
20230710,115500,38345341750,41400,41350,41400,41350,538
|
|
20230710,115400,38323082150,41400,41400,41450,41350,3160
|
|
20230710,115300,38192254600,41400,41400,41450,41400,341
|
|
20230710,115200,38178124350,41400,41450,41450,41400,246
|
|
20230710,115100,38167931050,41450,41450,41450,41400,1048
|
|
20230710,115000,38124534750,41400,41400,41450,41400,1469
|
|
20230710,114900,38063654450,41400,41400,41450,41400,134
|
|
20230710,114800,38058104700,41450,41450,41450,41400,542
|
|
20230710,114700,38035641600,41450,41450,41500,41400,1333
|
|
20230710,114600,37980396200,41450,41450,41500,41400,2139
|
|
20230710,114500,37891738000,41450,41400,41450,41350,4610
|
|
20230710,114400,37700723400,41400,41350,41400,41300,1557
|
|
20230710,114300,37636324100,41350,41350,41350,41300,1947
|
|
20230710,114200,37555822600,41350,41350,41350,41300,983
|
|
20230710,114100,37515177150,41350,41300,41350,41300,1238
|
|
20230710,114000,37464035750,41250,41250,41300,41250,832
|
|
20230710,113900,37429679350,41250,41300,41300,41250,488
|
|
20230710,113800,37409527350,41300,41250,41300,41250,932
|
|
20230710,113700,37371073600,41250,41250,41300,41200,2077
|
|
20230710,113600,37285399300,41200,41250,41300,41200,1186
|
|
20230710,113500,37236471800,41250,41200,41300,41200,1721
|
|
20230710,113400,37165468850,41250,41200,41250,41150,1718
|
|
20230710,113300,37094665650,41150,41150,41200,41150,544
|
|
20230710,113200,37072258000,41200,41200,41250,41150,1626
|
|
20230710,113100,37005270500,41250,41300,41300,41200,875
|
|
20230710,113000,36969178650,41250,41250,41300,41250,301
|
|
20230710,112900,36956756750,41250,41150,41250,41150,1663
|
|
20230710,112800,36888185100,41150,41100,41250,41100,5429
|
|
20230710,112700,36664580750,41150,41200,41200,41100,1180
|
|
20230710,112600,36616019350,41200,41200,41200,41100,3342
|
|
20230710,112500,36478455800,41200,41250,41250,41200,1474
|
|
20230710,112400,36417682200,41250,41200,41250,41150,743
|
|
20230710,112300,36387073800,41200,41050,41200,41050,2613
|
|
20230710,112200,36279651950,41050,41050,41100,41000,1212
|
|
20230710,112100,36229905300,41000,41050,41050,41000,872
|
|
20230710,112000,36194126300,41050,41000,41050,41000,1903
|
|
20230710,111900,36116079450,41000,41050,41050,41000,2843
|
|
20230710,111800,35999460350,41050,41050,41100,41050,1125
|
|
20230710,111700,35953251150,41050,41100,41150,41050,3122
|
|
20230710,111600,35824939500,41100,41200,41200,41100,4234
|
|
20230710,111500,35650789500,41150,41250,41250,41150,1255
|
|
20230710,111400,35599119200,41250,41250,41250,41200,1415
|
|
20230710,111300,35540816350,41250,41200,41250,41200,564
|
|
20230710,111200,35517575600,41200,41200,41250,41200,961
|
|
20230710,111100,35477962450,41250,41250,41250,41200,459
|
|
20230710,111000,35459038750,41200,41200,41250,41200,481
|
|
20230710,110900,35439211000,41200,41200,41250,41200,1525
|
|
20230710,110800,35376374900,41200,41250,41250,41200,489
|
|
20230710,110700,35356212950,41250,41350,41350,41250,1632
|
|
20230710,110600,35288831750,41300,41350,41350,41300,690
|
|
20230710,110500,35260306650,41350,41300,41350,41300,551
|
|
20230710,110400,35237535550,41300,41300,41350,41250,1332
|
|
20230710,110300,35182531750,41300,41300,41300,41250,510
|
|
20230710,110200,35161476700,41250,41300,41350,41250,2017
|
|
20230710,110100,35078170150,41300,41350,41400,41300,2055
|
|
20230710,110000,34993245700,41400,41300,41400,41250,2957
|
|
20230710,105900,34871054800,41300,41200,41300,41200,1374
|
|
20230710,105800,34814382100,41250,41250,41250,41200,1441
|
|
20230710,105700,34755000550,41250,41250,41300,41200,1466
|
|
20230710,105600,34694551950,41250,41250,41300,41250,839
|
|
20230710,105500,34659941800,41250,41300,41300,41200,709
|
|
20230710,105400,34630695150,41300,41200,41300,41200,949
|
|
20230710,105300,34591558000,41200,41300,41300,41200,3010
|
|
20230710,105200,34467449550,41300,41400,41400,41250,3378
|
|
20230710,105100,34327797350,41400,41450,41500,41400,2384
|
|
20230710,105000,34228993600,41450,41500,41550,41450,1509
|
|
20230710,104900,34166402000,41500,41550,41600,41500,1599
|
|
20230710,104800,34099997200,41550,41550,41600,41500,2102
|
|
20230710,104700,34012650450,41550,41550,41600,41550,2400
|
|
20230710,104600,33912903950,41550,41550,41600,41550,1778
|
|
20230710,104500,33839016000,41600,41600,41600,41550,427
|
|
20230710,104400,33821253350,41600,41650,41650,41550,2326
|
|
20230710,104300,33724464850,41650,41400,41650,41400,9516
|
|
20230710,104200,33329195950,41450,41450,41500,41450,4216
|
|
20230710,104100,33154319000,41450,41450,41500,41450,2236
|
|
20230710,104000,33061624050,41450,41500,41500,41400,2545
|
|
20230710,103900,32956053450,41500,41500,41550,41500,1086
|
|
20230710,103800,32910962000,41500,41550,41550,41500,2739
|
|
20230710,103700,32797249850,41500,41500,41550,41450,1545
|
|
20230710,103600,32733113100,41550,41500,41550,41450,3201
|
|
20230710,103500,32600254450,41500,41350,41550,41300,10463
|
|
20230710,103400,32166523100,41350,41300,41350,41300,1037
|
|
20230710,103300,32123664600,41300,41350,41400,41250,2408
|
|
20230710,103200,32024123500,41350,41350,41400,41300,1868
|
|
20230710,103100,31946918900,41350,41350,41450,41300,2303
|
|
20230710,103000,31851691450,41350,41350,41350,41300,1825
|
|
20230710,102900,31776245150,41350,41250,41350,41200,2555
|
|
20230710,102800,31670825300,41200,41250,41250,41200,1623
|
|
20230710,102700,31603950500,41250,41250,41250,41200,2176
|
|
20230710,102600,31514200150,41200,41300,41300,41200,2030
|
|
20230710,102500,31430445000,41300,41100,41300,41000,10779
|
|
20230710,102400,30986407850,41150,40950,41150,40950,2983
|
|
20230710,102300,30863921150,41000,40900,41050,40850,1964
|
|
20230710,102200,30783437300,40900,40900,40900,40850,1782
|
|
20230710,102100,30710579600,40900,41050,41100,40850,5924
|
|
20230710,102000,30467664200,41050,41100,41100,41050,2364
|
|
20230710,101900,30370575750,41100,41000,41100,41000,2131
|
|
20230710,101800,30283068650,41050,40950,41050,40950,3847
|
|
20230710,101700,30125365550,40950,40950,41000,40900,3483
|
|
20230710,101600,29982746300,40900,40850,40950,40850,1863
|
|
20230710,101500,29906580100,40850,40800,40900,40800,1471
|
|
20230710,101400,29846512200,40800,40600,40800,40550,7553
|
|
20230710,101300,29539179650,40550,40600,40600,40550,1282
|
|
20230710,101200,29487183050,40550,40550,40650,40450,2428
|
|
20230710,101100,29388678700,40450,40450,40550,40350,6933
|
|
20230710,101000,29108099500,40450,40450,40550,40350,9608
|
|
20230710,100900,28719590300,40450,40300,40500,40300,7762
|
|
20230710,100800,28405887400,40300,40400,40500,40300,7966
|
|
20230710,100700,28084079550,40400,40550,40550,40400,21070
|
|
20230710,100600,27230869950,40550,40650,40700,40500,30809
|
|
20230710,100500,25980198150,40650,40800,40800,40650,11044
|
|
20230710,100400,25530812350,40800,40850,40900,40750,10505
|
|
20230710,100300,25102126350,40850,40900,40950,40850,2545
|
|
20230710,100200,24998026500,40900,40950,41000,40900,4459
|
|
20230710,100100,24815551500,41000,41050,41050,40950,2747
|
|
20230710,100000,24702945650,41000,41050,41100,41000,1167
|
|
20230710,095900,24655031600,41050,41050,41100,41050,1614
|
|
20230710,095800,24588770900,41100,41000,41100,41000,914
|
|
20230710,095700,24551262000,41050,41050,41100,41000,1943
|
|
20230710,095600,24471511000,41100,40950,41150,40950,1654
|
|
20230710,095500,24403603500,41000,41000,41000,40950,1757
|
|
20230710,095400,24331601750,41000,41100,41100,40950,6269
|
|
20230710,095300,24074253100,41150,41200,41200,41050,6930
|
|
20230710,095200,23789197200,41200,41100,41200,41050,5002
|
|
20230710,095100,23583461300,41050,40950,41100,40900,4055
|
|
20230710,095000,23417189250,40900,40750,40950,40750,3195
|
|
20230710,094900,23286682500,40750,40800,40850,40700,10895
|
|
20230710,094800,22842475450,40800,40900,40900,40800,9515
|
|
20230710,094700,22453736800,40850,41150,41150,40850,14955
|
|
20230710,094600,21841048550,41150,41150,41150,41050,4830
|
|
20230710,094500,21642501950,41150,41250,41250,41150,5227
|
|
20230710,094400,21427312450,41250,41350,41350,41150,6452
|
|
20230710,094300,21160989300,41350,41350,41450,41300,2963
|
|
20230710,094200,21038399400,41300,41350,41350,41250,4427
|
|
20230710,094100,20855405900,41350,41050,41350,41050,11243
|
|
20230710,094000,20392926750,41050,41100,41150,41000,8536
|
|
20230710,093900,20042318450,41150,41350,41350,41100,11383
|
|
20230710,093800,19573147400,41350,41300,41350,41250,2109
|
|
20230710,093700,19486070650,41300,41350,41350,41250,5316
|
|
20230710,093600,19266457900,41350,41400,41400,41300,2608
|
|
20230710,093500,19158661000,41400,41300,41450,41250,5186
|
|
20230710,093400,18944242300,41250,41400,41450,41250,6371
|
|
20230710,093300,18680727250,41400,41550,41550,41400,5020
|
|
20230710,093200,18472606100,41500,41500,41550,41500,4878
|
|
20230710,093100,18270092900,41500,41700,41700,41500,6791
|
|
20230710,093000,17987865950,41650,41750,41800,41650,4065
|
|
20230710,092900,17818260800,41800,41850,41850,41800,6289
|
|
20230710,092800,17555316700,41800,41750,41850,41700,4360
|
|
20230710,092700,17373135950,41750,41750,41850,41650,4498
|
|
20230710,092600,17185263500,41650,41500,41800,41450,8366
|
|
20230710,092500,16837004350,41500,41550,41550,41450,2576
|
|
20230710,092400,16730098700,41500,41500,41550,41450,2989
|
|
20230710,092300,16606098250,41450,41250,41500,41250,3698
|
|
20230710,092200,16452983900,41350,41550,41550,41250,12469
|
|
20230710,092100,15937219650,41600,41600,41600,41450,8992
|
|
20230710,092000,15563722550,41550,41650,41850,41500,8107
|
|
20230710,091900,15225960850,41650,41900,41950,41600,10784
|
|
20230710,091800,14775348050,41900,42150,42150,41900,10627
|
|
20230710,091700,14329117500,42100,42200,42250,42000,20548
|
|
20230710,091600,13463036950,42150,42000,42200,41950,14433
|
|
20230710,091500,12856032650,41950,41800,42000,41800,14427
|
|
20230710,091400,12251094900,41800,41650,41800,41550,5900
|
|
20230710,091300,12004958700,41600,41350,41700,41250,5631
|
|
20230710,091200,11771516950,41350,41500,41500,41250,10466
|
|
20230710,091100,11338484000,41500,41500,41600,41450,8655
|
|
20230710,091000,10979355050,41650,41950,41950,41500,37676
|
|
20230710,090900,9405961550,41950,41800,42000,41650,36616
|
|
20230710,090800,7873212450,41650,41400,41800,41400,29501
|
|
20230710,090700,6646998900,41400,41300,41400,41250,6950
|
|
20230710,090600,6359700050,41300,41300,41350,41200,10571
|
|
20230710,090500,5923272200,41300,41250,41350,41150,9920
|
|
20230710,090400,5514235400,41100,41400,41450,40950,15810
|
|
20230710,090300,4863380550,41300,40950,41550,40950,21266
|
|
20230710,090200,3986408250,41000,40700,41000,40650,10980
|
|
20230710,090100,3537573150,40700,41450,41450,40600,25474
|
|
20230710,090000,2497979200,41450,41450,41500,40750,59853
|