619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191600,73732568800,44900,44900,44900,44900,27200
|
|
20230711,191500,73732568800,44900,44900,44900,44900,0
|
|
20230711,191400,73732568800,44900,44900,44900,44900,0
|
|
20230711,191300,73732568800,44900,44900,44900,44900,0
|
|
20230711,191200,73732568800,44900,44900,44900,44900,0
|
|
20230711,191100,73732568800,44900,44900,44900,44900,0
|
|
20230711,191000,73732568800,44900,44900,44900,44900,0
|
|
20230711,190900,73732568800,44900,44900,44900,44900,0
|
|
20230711,190800,73732568800,44900,44900,44900,44900,0
|
|
20230711,190700,73732568800,44900,44900,44900,44900,0
|
|
20230711,190600,73732568800,44900,44900,44900,44900,0
|
|
20230711,190500,73732568800,44900,44900,44900,44900,0
|
|
20230711,190400,73732568800,44900,44900,44900,44900,0
|
|
20230711,190300,73732568800,44900,44900,44900,44900,0
|
|
20230711,190200,73732568800,44900,44900,44900,44900,0
|
|
20230711,190100,73732568800,44900,44900,44900,44900,0
|
|
20230711,190000,73732568800,44900,44900,44900,44900,0
|
|
20230711,185900,73732568800,44900,44900,44900,44900,0
|
|
20230711,185800,73732568800,44900,44900,44900,44900,0
|
|
20230711,185700,73732568800,44900,44900,44900,44900,0
|
|
20230711,185600,73732568800,44900,44900,44900,44900,0
|
|
20230711,185500,73732568800,44900,44900,44900,44900,0
|
|
20230711,185400,73732568800,44900,44900,44900,44900,0
|
|
20230711,185300,73732568800,44900,44900,44900,44900,0
|
|
20230711,185200,73732568800,44900,44900,44900,44900,0
|
|
20230711,185100,73732568800,44900,44900,44900,44900,0
|
|
20230711,185000,73732568800,44900,44900,44900,44900,0
|
|
20230711,184900,73732568800,44900,44900,44900,44900,0
|
|
20230711,184800,73732568800,44900,44900,44900,44900,0
|
|
20230711,184700,73732568800,44900,44900,44900,44900,0
|
|
20230711,184600,73732568800,44900,44900,44900,44900,27200
|
|
20230711,184500,73732568800,44900,44900,44900,44900,0
|
|
20230711,184400,73732568800,44900,44900,44900,44900,0
|
|
20230711,184300,73732568800,44900,44900,44900,44900,0
|
|
20230711,184200,73732568800,44900,44900,44900,44900,0
|
|
20230711,184100,73732568800,44900,44900,44900,44900,0
|
|
20230711,184000,73732568800,44900,44900,44900,44900,0
|
|
20230711,183900,73732568800,44900,44900,44900,44900,0
|
|
20230711,183800,73732568800,44900,44900,44900,44900,0
|
|
20230711,183700,73732568800,44900,44900,44900,44900,0
|
|
20230711,183600,73732568800,44900,44900,44900,44900,0
|
|
20230711,183500,73732568800,44900,44900,44900,44900,0
|
|
20230711,183400,73732568800,44900,44900,44900,44900,0
|
|
20230711,183300,73732568800,44900,44900,44900,44900,0
|
|
20230711,183200,73732568800,44900,44900,44900,44900,0
|
|
20230711,183100,73732568800,44900,44900,44900,44900,0
|
|
20230711,183000,73732568800,44900,44900,44900,44900,0
|
|
20230711,182900,73732568800,44900,44900,44900,44900,0
|
|
20230711,182800,73732568800,44900,44900,44900,44900,0
|
|
20230711,182700,73732568800,44900,44900,44900,44900,0
|
|
20230711,182600,73732568800,44900,44900,44900,44900,0
|
|
20230711,182500,73732568800,44900,44900,44900,44900,0
|
|
20230711,182400,73732568800,44900,44900,44900,44900,0
|
|
20230711,182300,73732568800,44900,44900,44900,44900,0
|
|
20230711,182200,73732568800,44900,44900,44900,44900,0
|
|
20230711,182100,73732568800,44900,44900,44900,44900,0
|
|
20230711,182000,73732568800,44900,44900,44900,44900,0
|
|
20230711,181900,73732568800,44900,44900,44900,44900,0
|
|
20230711,181800,73732568800,44900,44900,44900,44900,0
|
|
20230711,181700,73732568800,44900,44900,44900,44900,0
|
|
20230711,181600,73732568800,44900,44900,44900,44900,27200
|
|
20230711,181500,73732568800,44900,44900,44900,44900,0
|
|
20230711,181400,73732568800,44900,44900,44900,44900,0
|
|
20230711,181300,73732568800,44900,44900,44900,44900,0
|
|
20230711,181200,73732568800,44900,44900,44900,44900,0
|
|
20230711,181100,73732568800,44900,44900,44900,44900,0
|
|
20230711,181000,73732568800,44900,44900,44900,44900,0
|
|
20230711,180900,73732568800,44900,44900,44900,44900,0
|
|
20230711,180800,73732568800,44900,44900,44900,44900,0
|
|
20230711,180700,73732568800,44900,44900,44900,44900,0
|
|
20230711,180600,73732568800,44900,44900,44900,44900,0
|
|
20230711,180500,73732568800,44900,44900,44900,44900,0
|
|
20230711,180400,73732568800,44900,44900,44900,44900,0
|
|
20230711,180300,73732568800,44900,44900,44900,44900,0
|
|
20230711,180200,73732568800,44900,44900,44900,44900,0
|
|
20230711,180100,73732568800,44900,44900,44900,44900,0
|
|
20230711,180000,73732568800,44900,44900,44900,44900,0
|
|
20230711,175900,73732568800,44900,44900,44900,44900,0
|
|
20230711,175800,73732568800,44900,44900,44900,44900,0
|
|
20230711,175700,73732568800,44900,44900,44900,44900,0
|
|
20230711,175600,73732568800,44900,44900,44900,44900,0
|
|
20230711,175500,73732568800,44900,44900,44900,44900,0
|
|
20230711,175400,73732568800,44900,44900,44900,44900,0
|
|
20230711,175300,73732568800,44900,44900,44900,44900,0
|
|
20230711,175200,73732568800,44900,44900,44900,44900,0
|
|
20230711,175100,73732568800,44900,44900,44900,44900,0
|
|
20230711,175000,73732568800,44900,44900,44900,44900,0
|
|
20230711,174900,73732568800,44900,44900,44900,44900,0
|
|
20230711,174800,73732568800,44900,44900,44900,44900,0
|
|
20230711,174700,73732568800,44900,44900,44900,44900,0
|
|
20230711,174600,73732568800,44900,44900,44900,44900,27200
|
|
20230711,174500,73732568800,44900,44900,44900,44900,0
|
|
20230711,174400,73732568800,44900,44900,44900,44900,0
|
|
20230711,174300,73732568800,44900,44900,44900,44900,0
|
|
20230711,174200,73732568800,44900,44900,44900,44900,0
|
|
20230711,174100,73732568800,44900,44900,44900,44900,0
|
|
20230711,174000,73732568800,44900,44900,44900,44900,0
|
|
20230711,173900,73732568800,44900,44900,44900,44900,0
|
|
20230711,173800,73732568800,44900,44900,44900,44900,0
|
|
20230711,173700,73732568800,44900,44900,44900,44900,0
|
|
20230711,173600,73732568800,44900,44900,44900,44900,0
|
|
20230711,173500,73732568800,44900,44900,44900,44900,0
|
|
20230711,173400,73732568800,44900,44900,44900,44900,0
|
|
20230711,173300,73732568800,44900,44900,44900,44900,0
|
|
20230711,173200,73732568800,44900,44900,44900,44900,0
|
|
20230711,173100,73732568800,44900,44900,44900,44900,0
|
|
20230711,173000,73732568800,44900,44900,44900,44900,0
|
|
20230711,172900,73732568800,44900,44900,44900,44900,0
|
|
20230711,172800,73732568800,44900,44900,44900,44900,0
|
|
20230711,172700,73732568800,44900,44900,44900,44900,0
|
|
20230711,172600,73732568800,44900,44900,44900,44900,0
|
|
20230711,172500,73732568800,44900,44900,44900,44900,0
|
|
20230711,172400,73732568800,44900,44900,44900,44900,0
|
|
20230711,172300,73732568800,44900,44900,44900,44900,0
|
|
20230711,172200,73732568800,44900,44900,44900,44900,0
|
|
20230711,172100,73732568800,44900,44900,44900,44900,0
|
|
20230711,172000,73732568800,44900,44900,44900,44900,0
|
|
20230711,171900,73732568800,44900,44900,44900,44900,0
|
|
20230711,171800,73732568800,44900,44900,44900,44900,0
|
|
20230711,171700,73732568800,44900,44900,44900,44900,0
|
|
20230711,171600,73732568800,44900,44900,44900,44900,27200
|
|
20230711,171500,73732568800,44900,44900,44900,44900,0
|
|
20230711,171400,73732568800,44900,44900,44900,44900,0
|
|
20230711,171300,73732568800,44900,44900,44900,44900,0
|
|
20230711,171200,73732568800,44900,44900,44900,44900,0
|
|
20230711,171100,73732568800,44900,44900,44900,44900,0
|
|
20230711,171000,73732568800,44900,44900,44900,44900,0
|
|
20230711,170900,73732568800,44900,44900,44900,44900,0
|
|
20230711,170800,73732568800,44900,44900,44900,44900,0
|
|
20230711,170700,73732568800,44900,44900,44900,44900,0
|
|
20230711,170600,73732568800,44900,44900,44900,44900,0
|
|
20230711,170500,73732568800,44900,44900,44900,44900,0
|
|
20230711,170400,73732568800,44900,44900,44900,44900,0
|
|
20230711,170300,73732568800,44900,44900,44900,44900,0
|
|
20230711,170200,73732568800,44900,44900,44900,44900,0
|
|
20230711,170100,73732568800,44900,44900,44900,44900,0
|
|
20230711,170000,73732568800,44900,44900,44900,44900,0
|
|
20230711,165900,73732568800,44900,44900,44900,44900,0
|
|
20230711,165800,73732568800,44900,44900,44900,44900,0
|
|
20230711,165700,73732568800,44900,44900,44900,44900,0
|
|
20230711,165600,73732568800,44900,44900,44900,44900,0
|
|
20230711,165500,73732568800,44900,44900,44900,44900,0
|
|
20230711,165400,73732568800,44900,44900,44900,44900,0
|
|
20230711,165300,73732568800,44900,44900,44900,44900,0
|
|
20230711,165200,73732568800,44900,44900,44900,44900,0
|
|
20230711,165100,73732568800,44900,44900,44900,44900,0
|
|
20230711,165000,73732568800,44900,44900,44900,44900,0
|
|
20230711,164900,73732568800,44900,44900,44900,44900,0
|
|
20230711,164800,73732568800,44900,44900,44900,44900,0
|
|
20230711,164700,73732568800,44900,44900,44900,44900,0
|
|
20230711,164600,73732568800,44900,44900,44900,44900,27200
|
|
20230711,164500,73732568800,44900,44900,44900,44900,0
|
|
20230711,164400,73732568800,44900,44900,44900,44900,0
|
|
20230711,164300,73732568800,44900,44900,44900,44900,0
|
|
20230711,164200,73732568800,44900,44900,44900,44900,0
|
|
20230711,164100,73732568800,44900,44900,44900,44900,0
|
|
20230711,164000,73732568800,44900,44900,44900,44900,0
|
|
20230711,163900,73732568800,44900,44900,44900,44900,0
|
|
20230711,163800,73732568800,44900,44900,44900,44900,0
|
|
20230711,163700,73732568800,44900,44900,44900,44900,0
|
|
20230711,163600,73732568800,44900,44900,44900,44900,0
|
|
20230711,163500,73732568800,44900,44900,44900,44900,0
|
|
20230711,163400,73732568800,44900,44900,44900,44900,0
|
|
20230711,163300,73732568800,44900,44900,44900,44900,0
|
|
20230711,163200,73732568800,44900,44900,44900,44900,0
|
|
20230711,163100,73732568800,44900,44900,44900,44900,0
|
|
20230711,163000,73732568800,44900,44900,44900,44900,0
|
|
20230711,162900,73732568800,44900,44900,44900,44900,0
|
|
20230711,162800,73732568800,44900,44900,44900,44900,0
|
|
20230711,162700,73732568800,44900,44900,44900,44900,0
|
|
20230711,162600,73732568800,44900,44900,44900,44900,0
|
|
20230711,162500,73732568800,44900,44900,44900,44900,0
|
|
20230711,162400,73732568800,44900,44900,44900,44900,0
|
|
20230711,162300,73732568800,44900,44900,44900,44900,0
|
|
20230711,162200,73732568800,44900,44900,44900,44900,0
|
|
20230711,162100,73732568800,44900,44900,44900,44900,0
|
|
20230711,162000,73732568800,44900,44900,44900,44900,0
|
|
20230711,161900,73732568800,44900,44900,44900,44900,0
|
|
20230711,161800,73732568800,44900,44900,44900,44900,0
|
|
20230711,161700,73732568800,44900,44900,44900,44900,0
|
|
20230711,161600,73732568800,44900,44900,44900,44900,27200
|
|
20230711,161500,73732568800,44900,44900,44900,44900,0
|
|
20230711,161400,73732568800,44900,44900,44900,44900,0
|
|
20230711,161300,73732568800,44900,44900,44900,44900,0
|
|
20230711,161200,73732568800,44900,44900,44900,44900,0
|
|
20230711,161100,73732568800,44900,44900,44900,44900,0
|
|
20230711,161000,73732568800,44900,44900,44900,44900,0
|
|
20230711,160900,73732568800,44900,44900,44900,44900,0
|
|
20230711,160800,73732568800,44900,44900,44900,44900,0
|
|
20230711,160700,73732568800,44900,44900,44900,44900,0
|
|
20230711,160600,73732568800,44900,44900,44900,44900,0
|
|
20230711,160500,73732568800,44900,44900,44900,44900,0
|
|
20230711,160400,73732568800,44900,44900,44900,44900,0
|
|
20230711,160300,73732568800,44900,44900,44900,44900,0
|
|
20230711,160200,73732568800,44900,44900,44900,44900,0
|
|
20230711,160100,73732568800,44900,44900,44900,44900,0
|
|
20230711,160000,73732568800,44900,44900,44900,44900,0
|
|
20230711,155900,73732568800,44900,44900,44900,44900,0
|
|
20230711,155800,73732568800,44900,44900,44900,44900,0
|
|
20230711,155700,73732568800,44900,44900,44900,44900,0
|
|
20230711,155600,73732568800,44900,44900,44900,44900,0
|
|
20230711,155500,73732568800,44900,44900,44900,44900,0
|
|
20230711,155400,73732568800,44900,44900,44900,44900,0
|
|
20230711,155300,73732568800,44900,44900,44900,44900,0
|
|
20230711,155200,73732568800,44900,44900,44900,44900,0
|
|
20230711,155100,73732568800,44900,44900,44900,44900,0
|
|
20230711,155000,73732568800,44900,44900,44900,44900,0
|
|
20230711,154900,73732568800,44900,44900,44900,44900,0
|
|
20230711,154800,73732568800,44900,44900,44900,44900,0
|
|
20230711,154700,73732568800,44900,44900,44900,44900,0
|
|
20230711,154600,73732568800,44900,44900,44900,44900,27200
|
|
20230711,154500,73732568800,44900,44900,44900,44900,0
|
|
20230711,154400,73732568800,44900,44900,44900,44900,0
|
|
20230711,154300,73732568800,44900,44900,44900,44900,0
|
|
20230711,154200,73732568800,44900,44900,44900,44900,0
|
|
20230711,154100,73732568800,44900,44900,44900,44900,0
|
|
20230711,154000,73732568800,44900,44900,44900,44900,0
|
|
20230711,153900,73732568800,44900,44900,44900,44900,0
|
|
20230711,153800,73732568800,44900,44900,44900,44900,0
|
|
20230711,153700,73732568800,44900,44900,44900,44900,0
|
|
20230711,153600,73732568800,44900,44900,44900,44900,0
|
|
20230711,153500,73732568800,44900,44900,44900,44900,0
|
|
20230711,153400,73732568800,44900,44900,44900,44900,0
|
|
20230711,153300,73732568800,44900,44900,44900,44900,0
|
|
20230711,153200,73732568800,44900,44900,44900,44900,0
|
|
20230711,153100,73732568800,44900,44900,44900,44900,0
|
|
20230711,153000,73732568800,44900,44900,44900,44900,27200
|
|
20230711,152900,72511288800,44850,44850,44850,44850,0
|
|
20230711,152800,72511288800,44850,44850,44850,44850,0
|
|
20230711,152700,72511288800,44850,44850,44850,44850,0
|
|
20230711,152600,72511288800,44850,44850,44850,44850,0
|
|
20230711,152500,72511288800,44850,44850,44850,44850,0
|
|
20230711,152400,72511288800,44850,44850,44850,44850,0
|
|
20230711,152300,72511288800,44850,44850,44850,44850,0
|
|
20230711,152200,72511288800,44850,44850,44850,44850,0
|
|
20230711,152100,72511288800,44850,44850,44850,44850,0
|
|
20230711,152000,72511288800,44850,44850,44850,44850,0
|
|
20230711,151900,72511288800,44850,44950,44950,44800,9363
|
|
20230711,151800,72091528300,44950,45000,45000,44900,10278
|
|
20230711,151700,71629707750,45000,45000,45000,44950,10061
|
|
20230711,151600,71177402400,44950,45000,45000,44950,4277
|
|
20230711,151500,70985087450,45000,45000,45000,44950,5231
|
|
20230711,151400,70749712300,44950,45000,45000,44950,2815
|
|
20230711,151300,70623070050,44950,45000,45000,44950,3844
|
|
20230711,151200,70450101800,45000,44850,45000,44850,32516
|
|
20230711,151100,68989403750,44900,44850,44900,44850,1710
|
|
20230711,151000,68912646100,44850,44850,44900,44850,3358
|
|
20230711,150900,68761929350,44900,44900,44900,44850,6438
|
|
20230711,150800,68472943850,44850,44900,44900,44850,1606
|
|
20230711,150700,68400870050,44900,44850,44900,44800,1877
|
|
20230711,150600,68316664250,44900,44900,44900,44850,7065
|
|
20230711,150500,67999749500,44850,44900,44900,44850,911
|
|
20230711,150400,67958849900,44850,44850,44900,44850,1558
|
|
20230711,150300,67888931600,44900,44900,44900,44800,8528
|
|
20230711,150200,67506496150,44850,44850,44900,44850,2094
|
|
20230711,150100,67412528800,44900,44900,44900,44850,1296
|
|
20230711,150000,67354345750,44900,44900,44900,44850,1336
|
|
20230711,145900,67294362900,44900,44850,44900,44850,2270
|
|
20230711,145800,67192468550,44900,44900,44900,44850,1321
|
|
20230711,145700,67133175150,44900,44850,44900,44850,754
|
|
20230711,145600,67099337050,44850,44850,44900,44800,2050
|
|
20230711,145500,67007370300,44850,44850,44900,44800,2748
|
|
20230711,145400,66884093150,44900,44850,44900,44800,3859
|
|
20230711,145300,66710971300,44850,44850,44850,44800,3365
|
|
20230711,145200,66560057700,44850,44850,44850,44800,1903
|
|
20230711,145100,66474714900,44850,44800,44850,44800,5899
|
|
20230711,145000,66210354250,44800,44800,44800,44750,1591
|
|
20230711,144900,66139083500,44800,44800,44800,44750,4612
|
|
20230711,144800,65932472650,44800,44800,44800,44750,841
|
|
20230711,144700,65894808100,44750,44800,44800,44750,799
|
|
20230711,144600,65859022450,44800,44800,44800,44750,1777
|
|
20230711,144500,65779441500,44750,44800,44800,44750,1711
|
|
20230711,144400,65702805700,44800,44800,44800,44750,2380
|
|
20230711,144300,65596252750,44800,44750,44800,44750,1355
|
|
20230711,144200,65535583500,44800,44800,44800,44750,4582
|
|
20230711,144100,65330410850,44800,44800,44800,44750,2238
|
|
20230711,144000,65230191100,44800,44800,44800,44750,1163
|
|
20230711,143900,65178100500,44800,44750,44800,44700,4528
|
|
20230711,143800,64975491000,44750,44750,44750,44700,1949
|
|
20230711,143700,64888283150,44750,44750,44750,44700,1692
|
|
20230711,143600,64812589150,44750,44750,44750,44700,1587
|
|
20230711,143500,64741590850,44750,44750,44750,44700,2129
|
|
20230711,143400,64646365050,44750,44750,44750,44700,1380
|
|
20230711,143300,64584624050,44750,44750,44750,44700,1497
|
|
20230711,143200,64517681250,44750,44700,44750,44650,3842
|
|
20230711,143100,64345920550,44700,44650,44700,44650,783
|
|
20230711,143000,64310931650,44700,44650,44700,44650,819
|
|
20230711,142900,64274346200,44650,44600,44650,44550,4694
|
|
20230711,142800,64064966250,44600,44600,44600,44550,1916
|
|
20230711,142700,63979577850,44600,44650,44700,44550,5929
|
|
20230711,142600,63714932950,44700,44650,44700,44650,1340
|
|
20230711,142500,63655077350,44700,44650,44700,44650,3940
|
|
20230711,142400,63479072750,44700,44650,44700,44600,2872
|
|
20230711,142300,63350831300,44600,44650,44650,44600,1713
|
|
20230711,142200,63274361900,44650,44600,44650,44600,1676
|
|
20230711,142100,63199541850,44600,44500,44600,44500,4235
|
|
20230711,142000,63010916850,44500,44350,44500,44350,3534
|
|
20230711,141900,62853898100,44350,44250,44350,44250,2514
|
|
20230711,141800,62742517800,44300,44250,44300,44200,830
|
|
20230711,141700,62705786150,44250,44200,44250,44200,2178
|
|
20230711,141600,62609489750,44200,44200,44300,44200,2703
|
|
20230711,141500,62489943650,44250,44300,44300,44200,3071
|
|
20230711,141400,62354118800,44250,44300,44300,44250,2440
|
|
20230711,141300,62246117450,44250,44250,44300,44250,1632
|
|
20230711,141200,62173880650,44250,44350,44350,44250,4415
|
|
20230711,141100,61978260050,44350,44250,44350,44250,5100
|
|
20230711,141000,61752483550,44300,44400,44400,44250,5655
|
|
20230711,140900,61501716300,44400,44500,44550,44400,6443
|
|
20230711,140800,61215226400,44500,44600,44650,44500,2788
|
|
20230711,140700,61091013850,44600,44650,44700,44550,11580
|
|
20230711,140600,60574238950,44650,44700,44750,44650,8244
|
|
20230711,140500,60205743950,44650,44700,44700,44650,1765
|
|
20230711,140400,60126886850,44650,44700,44750,44650,6637
|
|
20230711,140300,59830217050,44700,44800,44800,44650,6701
|
|
20230711,140200,59530461750,44800,44750,44800,44700,2167
|
|
20230711,140100,59433446100,44750,44750,44800,44700,2548
|
|
20230711,140000,59319409650,44750,44750,44800,44700,9019
|
|
20230711,135900,58915780650,44750,44750,44750,44700,1388
|
|
20230711,135800,58853687050,44750,44700,44750,44650,779
|
|
20230711,135700,58818858500,44700,44750,44750,44650,4936
|
|
20230711,135600,58598209350,44750,44700,44750,44650,1660
|
|
20230711,135500,58524016550,44700,44600,44700,44600,4001
|
|
20230711,135400,58345425000,44600,44550,44600,44550,1170
|
|
20230711,135300,58293245750,44550,44600,44600,44550,195
|
|
20230711,135200,58284549550,44600,44600,44600,44550,1179
|
|
20230711,135100,58231972050,44600,44550,44600,44550,2501
|
|
20230711,135000,58120480600,44550,44500,44550,44450,2392
|
|
20230711,134900,58014000900,44450,44500,44500,44450,830
|
|
20230711,134800,57977082300,44500,44500,44500,44450,2694
|
|
20230711,134700,57857293050,44500,44500,44550,44450,1443
|
|
20230711,134600,57793091650,44550,44500,44550,44450,2281
|
|
20230711,134500,57691588150,44500,44450,44500,44450,1570
|
|
20230711,134400,57621743600,44500,44500,44550,44450,1554
|
|
20230711,134300,57552602000,44500,44500,44550,44450,2057
|
|
20230711,134200,57461056050,44500,44550,44550,44500,3069
|
|
20230711,134100,57324450250,44550,44450,44550,44450,1813
|
|
20230711,134000,57243757850,44500,44600,44600,44450,5579
|
|
20230711,133900,56995361500,44600,44600,44600,44550,1845
|
|
20230711,133800,56913103850,44600,44750,44750,44600,5643
|
|
20230711,133700,56661122450,44700,44750,44750,44700,1987
|
|
20230711,133600,56572233350,44750,44750,44800,44700,8363
|
|
20230711,133500,56198056500,44750,44650,44750,44650,3644
|
|
20230711,133400,56035168700,44700,44650,44700,44600,3700
|
|
20230711,133300,55869907150,44650,44600,44650,44550,9646
|
|
20230711,133200,55439658450,44600,44550,44600,44550,2215
|
|
20230711,133100,55340955450,44550,44550,44550,44500,4881
|
|
20230711,133000,55123509550,44550,44500,44550,44450,8961
|
|
20230711,132900,54724731600,44500,44450,44500,44400,2969
|
|
20230711,132800,54592706550,44450,44400,44450,44400,4576
|
|
20230711,132700,54389312500,44400,44400,44450,44400,888
|
|
20230711,132600,54349852100,44450,44400,44450,44400,788
|
|
20230711,132500,54314843300,44400,44350,44450,44350,2769
|
|
20230711,132400,54191914600,44350,44450,44450,44350,3361
|
|
20230711,132300,54042699400,44450,44500,44500,44400,4557
|
|
20230711,132200,53840116400,44500,44500,44500,44450,2083
|
|
20230711,132100,53747448550,44500,44450,44500,44450,2472
|
|
20230711,132000,53637497450,44500,44450,44500,44400,5780
|
|
20230711,131900,53380571800,44400,44450,44500,44400,8258
|
|
20230711,131800,53013467700,44400,44400,44450,44350,3769
|
|
20230711,131700,52845992900,44400,44350,44400,44300,8459
|
|
20230711,131600,52470478100,44350,44350,44350,44300,1526
|
|
20230711,131500,52402806000,44350,44300,44350,44250,7470
|
|
20230711,131400,52071817800,44300,44250,44300,44200,4533
|
|
20230711,131300,51871163250,44200,44250,44250,44200,1513
|
|
20230711,131200,51804227600,44200,44250,44250,44200,426
|
|
20230711,131100,51785384150,44250,44250,44250,44200,1685
|
|
20230711,131000,51710847350,44250,44200,44250,44200,1600
|
|
20230711,130900,51640086550,44200,44250,44250,44200,2791
|
|
20230711,130800,51516706750,44250,44250,44250,44200,406
|
|
20230711,130700,51498744350,44200,44250,44250,44200,2316
|
|
20230711,130600,51396320150,44250,44200,44250,44200,1432
|
|
20230711,130500,51332955750,44250,44250,44250,44200,2188
|
|
20230711,130400,51236228350,44250,44250,44250,44200,979
|
|
20230711,130300,51192943750,44250,44250,44250,44200,2233
|
|
20230711,130200,51094198700,44200,44200,44250,44150,1124
|
|
20230711,130100,51044515600,44150,44200,44200,44150,403
|
|
20230711,130000,51026703250,44200,44200,44200,44150,1320
|
|
20230711,125900,50968359900,44200,44200,44200,44150,993
|
|
20230711,125800,50924469450,44200,44200,44200,44150,892
|
|
20230711,125700,50885067450,44150,44200,44200,44150,3461
|
|
20230711,125600,50732094650,44200,44150,44200,44150,951
|
|
20230711,125500,50690083700,44150,44150,44200,44100,2165
|
|
20230711,125400,50594504600,44150,44150,44150,44100,796
|
|
20230711,125300,50559370700,44150,44150,44150,44100,603
|
|
20230711,125200,50532753300,44150,44150,44200,44100,882
|
|
20230711,125100,50493827900,44150,44150,44150,44100,1435
|
|
20230711,125000,50430498850,44100,44100,44150,44050,1127
|
|
20230711,124900,50380784950,44050,44050,44150,44000,3702
|
|
20230711,124800,50217639900,44050,44050,44050,44000,704
|
|
20230711,124700,50186650650,44000,44100,44100,44000,2011
|
|
20230711,124600,50098052450,44100,44100,44100,44050,1457
|
|
20230711,124500,50033857750,44100,44150,44150,44050,1634
|
|
20230711,124400,49961799050,44150,44100,44150,44050,1943
|
|
20230711,124300,49876103500,44050,44100,44100,44050,508
|
|
20230711,124200,49853713550,44100,44100,44150,44050,1322
|
|
20230711,124100,49795442050,44100,44100,44100,44000,3792
|
|
20230711,124000,49628379700,44100,44200,44200,44100,4951
|
|
20230711,123900,49409870600,44250,44200,44250,44150,1025
|
|
20230711,123800,49364564850,44200,44200,44200,44150,1903
|
|
20230711,123700,49280474750,44200,44200,44200,44150,769
|
|
20230711,123600,49246490600,44200,44150,44200,44150,1551
|
|
20230711,123500,49177950950,44200,44200,44200,44150,1992
|
|
20230711,123400,49089939050,44200,44150,44200,44100,1474
|
|
20230711,123300,49024846250,44150,44300,44300,44100,5186
|
|
20230711,123200,48795513100,44300,44400,44400,44250,9433
|
|
20230711,123100,48377400700,44350,44350,44350,44300,7396
|
|
20230711,123000,48049448900,44350,44250,44350,44200,16691
|
|
20230711,122900,47310287400,44250,44200,44250,44200,833
|
|
20230711,122800,47273438000,44200,44150,44250,44150,3921
|
|
20230711,122700,47100167950,44200,44200,44200,44150,474
|
|
20230711,122600,47079224150,44200,44200,44200,44150,623
|
|
20230711,122500,47051700950,44150,44250,44250,44150,2083
|
|
20230711,122400,46959631800,44250,44250,44250,44200,2048
|
|
20230711,122300,46869088150,44250,44200,44250,44200,4231
|
|
20230711,122200,46681940300,44200,44200,44200,44150,2251
|
|
20230711,122100,46582446700,44200,44150,44250,44150,10098
|
|
20230711,122000,46136095450,44200,44100,44200,44100,8365
|
|
20230711,121900,45766911600,44100,44000,44100,44000,5212
|
|
20230711,121800,45537470450,44000,44000,44000,43950,1274
|
|
20230711,121700,45481419500,43950,43950,44000,43900,1312
|
|
20230711,121600,45423756800,43950,43950,43950,43900,411
|
|
20230711,121500,45405698350,43950,43950,44000,43900,556
|
|
20230711,121400,45381263000,43950,43950,43950,43900,555
|
|
20230711,121300,45356883900,43950,43950,43950,43900,786
|
|
20230711,121200,45322340200,43950,43900,44000,43900,2861
|
|
20230711,121100,45196605650,43950,44000,44000,43900,307
|
|
20230711,121000,45183113400,44000,43900,44000,43900,2751
|
|
20230711,120900,45062305950,43900,43850,43900,43850,650
|
|
20230711,120800,45033771700,43900,43900,43900,43800,2072
|
|
20230711,120700,44942903250,43900,43900,43900,43850,616
|
|
20230711,120600,44915878900,43900,43900,43900,43850,1019
|
|
20230711,120500,44871169400,43850,43850,43900,43850,1010
|
|
20230711,120400,44826869250,43850,43900,43900,43850,3509
|
|
20230711,120300,44672933900,43850,43850,43900,43850,842
|
|
20230711,120200,44636008000,43850,43850,43900,43850,1917
|
|
20230711,120100,44551900700,43900,43900,43900,43800,2343
|
|
20230711,120000,44449153950,43900,43950,44000,43800,5003
|
|
20230711,115900,44229489450,44000,44000,44050,43950,1634
|
|
20230711,115800,44157570200,44050,44000,44050,44000,442
|
|
20230711,115700,44138105350,44050,44050,44050,44000,4451
|
|
20230711,115600,43942255500,44050,44050,44100,44000,1221
|
|
20230711,115500,43888461550,44050,44050,44100,44000,1378
|
|
20230711,115400,43827762750,44100,44150,44150,44050,5635
|
|
20230711,115300,43579217800,44150,44150,44200,44100,1163
|
|
20230711,115200,43527869900,44150,44150,44150,44100,2106
|
|
20230711,115100,43434897550,44100,44200,44200,44100,4621
|
|
20230711,115000,43230875700,44200,44150,44200,44150,646
|
|
20230711,114900,43202325800,44200,44200,44200,44150,1946
|
|
20230711,114800,43116324250,44200,44200,44200,44150,2573
|
|
20230711,114700,43002603000,44150,44100,44200,44100,7527
|
|
20230711,114600,42670470800,44100,44100,44100,44050,907
|
|
20230711,114500,42630481800,44100,44000,44100,44000,7741
|
|
20230711,114400,42289648550,44000,44000,44000,43950,2096
|
|
20230711,114300,42197453750,43950,44000,44000,43950,1179
|
|
20230711,114200,42145620250,44000,43950,44000,43950,404
|
|
20230711,114100,42127855850,43950,43950,44000,43950,597
|
|
20230711,114000,42101600400,43950,44000,44000,43950,739
|
|
20230711,113900,42069109500,44000,43950,44000,43950,435
|
|
20230711,113800,42049976700,44000,43950,44000,43950,995
|
|
20230711,113700,42006233950,43950,44000,44050,43900,2333
|
|
20230711,113600,41903679750,44000,44000,44050,44000,2749
|
|
20230711,113500,41782695100,44050,44000,44050,44000,769
|
|
20230711,113400,41748827500,44050,44050,44050,44000,1559
|
|
20230711,113300,41680189500,44000,44050,44050,44000,1492
|
|
20230711,113200,41614513500,44050,43950,44050,43900,2200
|
|
20230711,113100,41517780450,43950,44050,44050,43950,4163
|
|
20230711,113000,41334622500,44050,44050,44050,44000,1129
|
|
20230711,112900,41284921000,44050,44050,44050,44000,1150
|
|
20230711,112800,41234281400,44050,44050,44100,44000,3880
|
|
20230711,112700,41063346900,44100,44100,44100,44050,1410
|
|
20230711,112600,41001211950,44100,44100,44100,44050,1791
|
|
20230711,112500,40922285900,44050,44100,44100,44050,1482
|
|
20230711,112400,40856963650,44100,44050,44100,44000,2199
|
|
20230711,112300,40760057350,44050,44000,44050,43950,2316
|
|
20230711,112200,40658117150,44000,43950,44000,43950,3282
|
|
20230711,112100,40513750650,43950,43950,43950,43900,2187
|
|
20230711,112000,40417651250,43950,43850,43950,43800,4766
|
|
20230711,111900,40208552850,43850,43850,43850,43800,1245
|
|
20230711,111800,40153990450,43850,43800,43850,43800,1187
|
|
20230711,111700,40101995200,43750,43800,43800,43750,626
|
|
20230711,111600,40074588450,43750,43800,43800,43750,2322
|
|
20230711,111500,39972942600,43800,43700,43800,43700,1140
|
|
20230711,111400,39923068700,43750,43750,43800,43700,2323
|
|
20230711,111300,39821461450,43750,43600,43750,43600,2237
|
|
20230711,111200,39723773900,43600,43700,43750,43600,2647
|
|
20230711,111100,39608243300,43700,43850,43850,43700,3568
|
|
20230711,111000,39452105950,43850,43800,43850,43750,1476
|
|
20230711,110900,39387458050,43800,43750,43800,43700,1324
|
|
20230711,110800,39329522900,43750,43650,43750,43650,2542
|
|
20230711,110700,39218465300,43700,43750,43800,43700,2754
|
|
20230711,110600,39098062100,43750,43900,43900,43750,5169
|
|
20230711,110500,38871693150,43900,43850,43900,43800,1874
|
|
20230711,110400,38789523950,43850,43850,43900,43800,2935
|
|
20230711,110300,38660876500,43800,43850,43850,43800,2556
|
|
20230711,110200,38548896450,43850,43900,43900,43800,1591
|
|
20230711,110100,38479126150,43900,43750,43900,43750,7359
|
|
20230711,110000,38156431400,43750,43900,43950,43750,4430
|
|
20230711,105900,37962225600,43900,44100,44100,43850,3946
|
|
20230711,105800,37788696000,44100,44200,44200,44050,4148
|
|
20230711,105700,37605701850,44200,44200,44200,44100,7351
|
|
20230711,105600,37280992050,44150,44200,44200,44100,6903
|
|
20230711,105500,36976198200,44200,44100,44200,44100,4170
|
|
20230711,105400,36792035400,44150,44050,44150,44050,6608
|
|
20230711,105300,36500463750,44100,43950,44100,43950,12953
|
|
20230711,105200,35930065100,43950,43850,43950,43850,3525
|
|
20230711,105100,35775277300,43900,43900,43900,43850,1176
|
|
20230711,105000,35723665350,43850,43900,43900,43850,1914
|
|
20230711,104900,35639689850,43900,43900,43900,43850,522
|
|
20230711,104800,35616774500,43900,43850,43900,43850,996
|
|
20230711,104700,35573094200,43800,43800,43850,43750,3271
|
|
20230711,104600,35429818550,43750,43700,43800,43700,1571
|
|
20230711,104500,35361093450,43750,43850,43850,43700,2926
|
|
20230711,104400,35233069550,43800,43850,43850,43800,1067
|
|
20230711,104300,35186315950,43850,43900,43900,43800,4782
|
|
20230711,104200,34976695350,43900,43900,43950,43850,1867
|
|
20230711,104100,34894774550,43950,44050,44050,43900,2864
|
|
20230711,104000,34768803800,44050,43950,44050,43950,4557
|
|
20230711,103900,34568295700,43950,43850,44000,43850,7025
|
|
20230711,103800,34259557700,43850,43850,43900,43800,3720
|
|
20230711,103700,34096398900,43850,43700,43850,43650,6763
|
|
20230711,103600,33800638150,43700,43700,43750,43700,1009
|
|
20230711,103500,33756520950,43700,43600,43750,43600,12361
|
|
20230711,103400,33216312200,43650,43650,43700,43600,1391
|
|
20230711,103300,33155602300,43650,43650,43700,43600,1866
|
|
20230711,103200,33074144650,43650,43600,43650,43550,2116
|
|
20230711,103100,32981890900,43600,43600,43650,43500,2445
|
|
20230711,103000,32875369350,43550,43600,43700,43500,3453
|
|
20230711,102900,32724853200,43600,43700,43700,43500,2309
|
|
20230711,102800,32624188150,43700,43650,43700,43600,2549
|
|
20230711,102700,32513004450,43700,43600,43700,43600,4511
|
|
20230711,102600,32316093200,43650,43650,43650,43600,855
|
|
20230711,102500,32278794350,43650,43550,43650,43500,4744
|
|
20230711,102400,32072108200,43550,43600,43650,43550,2902
|
|
20230711,102300,31945654000,43600,43500,43600,43500,2788
|
|
20230711,102200,31824291050,43500,43400,43500,43400,4768
|
|
20230711,102100,31617098750,43400,43350,43450,43350,1205
|
|
20230711,102000,31564793700,43400,43450,43450,43350,1252
|
|
20230711,101900,31510465000,43400,43350,43450,43350,2007
|
|
20230711,101800,31423351650,43350,43450,43450,43350,2134
|
|
20230711,101700,31330743950,43450,43450,43450,43400,2548
|
|
20230711,101600,31220141900,43400,43400,43450,43400,2287
|
|
20230711,101500,31120791100,43450,43450,43500,43400,2672
|
|
20230711,101400,31004717450,43450,43300,43450,43250,4596
|
|
20230711,101300,30805567100,43300,43400,43450,43300,3627
|
|
20230711,101200,30648416950,43350,43450,43500,43350,2949
|
|
20230711,101100,30520381600,43450,43550,43600,43400,6226
|
|
20230711,101000,30249463850,43500,43450,43550,43400,4283
|
|
20230711,100900,30063174050,43450,43500,43550,43350,9445
|
|
20230711,100800,29652666450,43600,43650,43700,43500,9596
|
|
20230711,100700,29234766950,43650,43650,43700,43600,6836
|
|
20230711,100600,28936557300,43650,43650,43700,43600,4278
|
|
20230711,100500,28749843200,43650,43800,43800,43600,9597
|
|
20230711,100400,28330224950,43800,43700,44000,43700,8740
|
|
20230711,100300,27947714350,43750,44100,44200,43700,25757
|
|
20230711,100200,26814109400,44100,43950,44100,43950,26576
|
|
20230711,100100,25644638900,43950,43950,44000,43900,8643
|
|
20230711,100000,25264816550,43950,43900,43950,43800,20560
|
|
20230711,095900,24361900650,43950,43900,43950,43850,12638
|
|
20230711,095800,23807065800,43900,43850,43900,43800,6481
|
|
20230711,095700,23522817000,43850,43800,43850,43750,9631
|
|
20230711,095600,23101018000,43800,43700,43800,43700,21031
|
|
20230711,095500,22181092400,43700,43650,43750,43650,3899
|
|
20230711,095400,22010724850,43650,43700,43700,43550,4902
|
|
20230711,095300,21796857650,43750,43750,43750,43550,6433
|
|
20230711,095200,21515724100,43750,43650,43750,43550,14324
|
|
20230711,095100,20890300900,43650,43650,43700,43600,6864
|
|
20230711,095000,20590689400,43650,43650,43700,43600,5655
|
|
20230711,094900,20343827550,43650,43650,43700,43600,6900
|
|
20230711,094800,20042665000,43600,43500,43650,43500,1567
|
|
20230711,094700,19974357350,43500,43650,43700,43450,6078
|
|
20230711,094600,19709768500,43650,43700,43700,43600,10467
|
|
20230711,094500,19252900450,43700,43450,43700,43400,17551
|
|
20230711,094400,18488826150,43450,43400,43450,43350,5889
|
|
20230711,094300,18233259000,43350,43400,43400,43300,2816
|
|
20230711,094200,18111145350,43400,43250,43400,43200,7558
|
|
20230711,094100,17783681200,43250,43150,43250,43100,5191
|
|
20230711,094000,17559545400,43150,43200,43300,43150,6293
|
|
20230711,093900,17287538150,43200,43150,43250,43150,3836
|
|
20230711,093800,17121790550,43150,43250,43250,43150,5883
|
|
20230711,093700,16867673300,43250,43250,43300,43200,6419
|
|
20230711,093600,16590017550,43300,43450,43500,43250,7349
|
|
20230711,093500,16271212350,43400,43350,43450,43300,6245
|
|
20230711,093400,16000289450,43350,43350,43350,43200,8775
|
|
20230711,093300,15620760950,43300,43400,43450,43300,9646
|
|
20230711,093200,15202147150,43450,43300,43450,43200,6946
|
|
20230711,093100,14901308000,43300,43500,43550,43000,23444
|
|
20230711,093000,13886023050,43500,43350,43500,43350,15535
|
|
20230711,092900,13211125400,43400,43200,43400,43150,8929
|
|
20230711,092800,12824614850,43200,43100,43200,43000,19168
|
|
20230711,092700,11998388500,43100,43100,43150,43050,9483
|
|
20230711,092600,11589627650,43050,42950,43100,42900,18990
|
|
20230711,092500,10772680750,42950,42850,43050,42850,38330
|
|
20230711,092400,9125659700,42850,42800,42850,42750,2318
|
|
20230711,092300,9026449250,42800,42750,42850,42750,4256
|
|
20230711,092200,8844325500,42750,42750,42800,42700,3326
|
|
20230711,092100,8702151100,42750,42650,42750,42600,3024
|
|
20230711,092000,8573053350,42600,42850,42850,42600,10419
|
|
20230711,091900,8127711650,42800,42600,42850,42600,10342
|
|
20230711,091800,7686014100,42650,42550,42650,42500,3354
|
|
20230711,091700,7543184300,42550,42600,42600,42450,7844
|
|
20230711,091600,7209565250,42550,42450,42600,42350,7528
|
|
20230711,091500,6889932550,42500,42500,42550,42450,7173
|
|
20230711,091400,6585073500,42450,42300,42500,42250,7571
|
|
20230711,091300,6264158200,42250,42400,42450,42250,6874
|
|
20230711,091200,5973097200,42450,42300,42600,42250,15235
|
|
20230711,091100,5326512900,42250,42250,42300,42200,3999
|
|
20230711,091000,5157525200,42250,42200,42300,42150,3383
|
|
20230711,090900,5014629900,42200,41900,42200,41900,4743
|
|
20230711,090800,4815119750,41900,42050,42200,41800,16540
|
|
20230711,090700,4121060950,42100,42300,42450,42100,18089
|
|
20230711,090600,3356833150,42300,42050,42300,42000,9919
|
|
20230711,090500,2938670150,42050,41900,42050,41850,3812
|
|
20230711,090400,2778635850,41900,41800,41950,41650,6355
|
|
20230711,090300,2513201200,41800,41300,41950,41250,8810
|
|
20230711,090200,2146556500,41300,41550,41650,41250,13958
|
|
20230711,090100,1568382250,41650,41850,41850,41200,15451
|
|
20230711,090000,926146400,41800,42050,42150,41800,20909
|