647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194400,16044829400,22250,22250,22250,22250,6632
|
|
20230705,194300,16044829400,22250,22250,22250,22250,0
|
|
20230705,194200,16044829400,22250,22250,22250,22250,0
|
|
20230705,194100,16044829400,22250,22250,22250,22250,0
|
|
20230705,194000,16044829400,22250,22250,22250,22250,0
|
|
20230705,193900,16044829400,22250,22250,22250,22250,0
|
|
20230705,193800,16044829400,22250,22250,22250,22250,0
|
|
20230705,193700,16044829400,22250,22250,22250,22250,0
|
|
20230705,193600,16044829400,22250,22250,22250,22250,0
|
|
20230705,193500,16044829400,22250,22250,22250,22250,0
|
|
20230705,193400,16044829400,22250,22250,22250,22250,0
|
|
20230705,193300,16044829400,22250,22250,22250,22250,0
|
|
20230705,193200,16044829400,22250,22250,22250,22250,0
|
|
20230705,193100,16044829400,22250,22250,22250,22250,0
|
|
20230705,193000,16044829400,22250,22250,22250,22250,0
|
|
20230705,192900,16044829400,22250,22250,22250,22250,0
|
|
20230705,192800,16044829400,22250,22250,22250,22250,0
|
|
20230705,192700,16044829400,22250,22250,22250,22250,0
|
|
20230705,192600,16044829400,22250,22250,22250,22250,0
|
|
20230705,192500,16044829400,22250,22250,22250,22250,0
|
|
20230705,192400,16044829400,22250,22250,22250,22250,0
|
|
20230705,192300,16044829400,22250,22250,22250,22250,0
|
|
20230705,192200,16044829400,22250,22250,22250,22250,0
|
|
20230705,192100,16044829400,22250,22250,22250,22250,0
|
|
20230705,192000,16044829400,22250,22250,22250,22250,0
|
|
20230705,191900,16044829400,22250,22250,22250,22250,0
|
|
20230705,191800,16044829400,22250,22250,22250,22250,0
|
|
20230705,191700,16044829400,22250,22250,22250,22250,0
|
|
20230705,191600,16044829400,22250,22250,22250,22250,0
|
|
20230705,191500,16044829400,22250,22250,22250,22250,0
|
|
20230705,191400,16044829400,22250,22250,22250,22250,6632
|
|
20230705,191300,16044829400,22250,22250,22250,22250,0
|
|
20230705,191200,16044829400,22250,22250,22250,22250,0
|
|
20230705,191100,16044829400,22250,22250,22250,22250,0
|
|
20230705,191000,16044829400,22250,22250,22250,22250,0
|
|
20230705,190900,16044829400,22250,22250,22250,22250,0
|
|
20230705,190800,16044829400,22250,22250,22250,22250,0
|
|
20230705,190700,16044829400,22250,22250,22250,22250,0
|
|
20230705,190600,16044829400,22250,22250,22250,22250,0
|
|
20230705,190500,16044829400,22250,22250,22250,22250,0
|
|
20230705,190400,16044829400,22250,22250,22250,22250,0
|
|
20230705,190300,16044829400,22250,22250,22250,22250,0
|
|
20230705,190200,16044829400,22250,22250,22250,22250,0
|
|
20230705,190100,16044829400,22250,22250,22250,22250,0
|
|
20230705,190000,16044829400,22250,22250,22250,22250,0
|
|
20230705,185900,16044829400,22250,22250,22250,22250,0
|
|
20230705,185800,16044829400,22250,22250,22250,22250,0
|
|
20230705,185700,16044829400,22250,22250,22250,22250,0
|
|
20230705,185600,16044829400,22250,22250,22250,22250,0
|
|
20230705,185500,16044829400,22250,22250,22250,22250,0
|
|
20230705,185400,16044829400,22250,22250,22250,22250,0
|
|
20230705,185300,16044829400,22250,22250,22250,22250,0
|
|
20230705,185200,16044829400,22250,22250,22250,22250,0
|
|
20230705,185100,16044829400,22250,22250,22250,22250,0
|
|
20230705,185000,16044829400,22250,22250,22250,22250,0
|
|
20230705,184900,16044829400,22250,22250,22250,22250,0
|
|
20230705,184800,16044829400,22250,22250,22250,22250,0
|
|
20230705,184700,16044829400,22250,22250,22250,22250,0
|
|
20230705,184600,16044829400,22250,22250,22250,22250,0
|
|
20230705,184500,16044829400,22250,22250,22250,22250,0
|
|
20230705,184400,16044829400,22250,22250,22250,22250,6632
|
|
20230705,184300,16044829400,22250,22250,22250,22250,0
|
|
20230705,184200,16044829400,22250,22250,22250,22250,0
|
|
20230705,184100,16044829400,22250,22250,22250,22250,0
|
|
20230705,184000,16044829400,22250,22250,22250,22250,0
|
|
20230705,183900,16044829400,22250,22250,22250,22250,0
|
|
20230705,183800,16044829400,22250,22250,22250,22250,0
|
|
20230705,183700,16044829400,22250,22250,22250,22250,0
|
|
20230705,183600,16044829400,22250,22250,22250,22250,0
|
|
20230705,183500,16044829400,22250,22250,22250,22250,0
|
|
20230705,183400,16044829400,22250,22250,22250,22250,0
|
|
20230705,183300,16044829400,22250,22250,22250,22250,0
|
|
20230705,183200,16044829400,22250,22250,22250,22250,0
|
|
20230705,183100,16044829400,22250,22250,22250,22250,0
|
|
20230705,183000,16044829400,22250,22250,22250,22250,0
|
|
20230705,182900,16044829400,22250,22250,22250,22250,0
|
|
20230705,182800,16044829400,22250,22250,22250,22250,0
|
|
20230705,182700,16044829400,22250,22250,22250,22250,0
|
|
20230705,182600,16044829400,22250,22250,22250,22250,0
|
|
20230705,182500,16044829400,22250,22250,22250,22250,0
|
|
20230705,182400,16044829400,22250,22250,22250,22250,0
|
|
20230705,182300,16044829400,22250,22250,22250,22250,0
|
|
20230705,182200,16044829400,22250,22250,22250,22250,0
|
|
20230705,182100,16044829400,22250,22250,22250,22250,0
|
|
20230705,182000,16044829400,22250,22250,22250,22250,0
|
|
20230705,181900,16044829400,22250,22250,22250,22250,0
|
|
20230705,181800,16044829400,22250,22250,22250,22250,0
|
|
20230705,181700,16044829400,22250,22250,22250,22250,0
|
|
20230705,181600,16044829400,22250,22250,22250,22250,0
|
|
20230705,181500,16044829400,22250,22250,22250,22250,0
|
|
20230705,181400,16044829400,22250,22250,22250,22250,6632
|
|
20230705,181300,16044829400,22250,22250,22250,22250,0
|
|
20230705,181200,16044829400,22250,22250,22250,22250,0
|
|
20230705,181100,16044829400,22250,22250,22250,22250,0
|
|
20230705,181000,16044829400,22250,22250,22250,22250,0
|
|
20230705,180900,16044829400,22250,22250,22250,22250,0
|
|
20230705,180800,16044829400,22250,22250,22250,22250,0
|
|
20230705,180700,16044829400,22250,22250,22250,22250,0
|
|
20230705,180600,16044829400,22250,22250,22250,22250,0
|
|
20230705,180500,16044829400,22250,22250,22250,22250,0
|
|
20230705,180400,16044829400,22250,22250,22250,22250,0
|
|
20230705,180300,16044829400,22250,22250,22250,22250,0
|
|
20230705,180200,16044829400,22250,22250,22250,22250,0
|
|
20230705,180100,16044829400,22250,22250,22250,22250,0
|
|
20230705,180000,16044829400,22250,22250,22250,22250,0
|
|
20230705,175900,16044829400,22250,22250,22250,22250,0
|
|
20230705,175800,16044829400,22250,22250,22250,22250,0
|
|
20230705,175700,16044829400,22250,22250,22250,22250,0
|
|
20230705,175600,16044829400,22250,22250,22250,22250,0
|
|
20230705,175500,16044829400,22250,22250,22250,22250,0
|
|
20230705,175400,16044829400,22250,22250,22250,22250,0
|
|
20230705,175300,16044829400,22250,22250,22250,22250,0
|
|
20230705,175200,16044829400,22250,22250,22250,22250,0
|
|
20230705,175100,16044829400,22250,22250,22250,22250,0
|
|
20230705,175000,16044829400,22250,22250,22250,22250,0
|
|
20230705,174900,16044829400,22250,22250,22250,22250,0
|
|
20230705,174800,16044829400,22250,22250,22250,22250,0
|
|
20230705,174700,16044829400,22250,22250,22250,22250,0
|
|
20230705,174600,16044829400,22250,22250,22250,22250,0
|
|
20230705,174500,16044829400,22250,22250,22250,22250,0
|
|
20230705,174400,16044829400,22250,22250,22250,22250,6632
|
|
20230705,174300,16044829400,22250,22250,22250,22250,0
|
|
20230705,174200,16044829400,22250,22250,22250,22250,0
|
|
20230705,174100,16044829400,22250,22250,22250,22250,0
|
|
20230705,174000,16044829400,22250,22250,22250,22250,0
|
|
20230705,173900,16044829400,22250,22250,22250,22250,0
|
|
20230705,173800,16044829400,22250,22250,22250,22250,0
|
|
20230705,173700,16044829400,22250,22250,22250,22250,0
|
|
20230705,173600,16044829400,22250,22250,22250,22250,0
|
|
20230705,173500,16044829400,22250,22250,22250,22250,0
|
|
20230705,173400,16044829400,22250,22250,22250,22250,0
|
|
20230705,173300,16044829400,22250,22250,22250,22250,0
|
|
20230705,173200,16044829400,22250,22250,22250,22250,0
|
|
20230705,173100,16044829400,22250,22250,22250,22250,0
|
|
20230705,173000,16044829400,22250,22250,22250,22250,0
|
|
20230705,172900,16044829400,22250,22250,22250,22250,0
|
|
20230705,172800,16044829400,22250,22250,22250,22250,0
|
|
20230705,172700,16044829400,22250,22250,22250,22250,0
|
|
20230705,172600,16044829400,22250,22250,22250,22250,0
|
|
20230705,172500,16044829400,22250,22250,22250,22250,0
|
|
20230705,172400,16044829400,22250,22250,22250,22250,0
|
|
20230705,172300,16044829400,22250,22250,22250,22250,0
|
|
20230705,172200,16044829400,22250,22250,22250,22250,0
|
|
20230705,172100,16044829400,22250,22250,22250,22250,0
|
|
20230705,172000,16044829400,22250,22250,22250,22250,0
|
|
20230705,171900,16044829400,22250,22250,22250,22250,0
|
|
20230705,171800,16044829400,22250,22250,22250,22250,0
|
|
20230705,171700,16044829400,22250,22250,22250,22250,0
|
|
20230705,171600,16044829400,22250,22250,22250,22250,0
|
|
20230705,171500,16044829400,22250,22250,22250,22250,0
|
|
20230705,171400,16044829400,22250,22250,22250,22250,6632
|
|
20230705,171300,16044829400,22250,22250,22250,22250,0
|
|
20230705,171200,16044829400,22250,22250,22250,22250,0
|
|
20230705,171100,16044829400,22250,22250,22250,22250,0
|
|
20230705,171000,16044829400,22250,22250,22250,22250,0
|
|
20230705,170900,16044829400,22250,22250,22250,22250,0
|
|
20230705,170800,16044829400,22250,22250,22250,22250,0
|
|
20230705,170700,16044829400,22250,22250,22250,22250,0
|
|
20230705,170600,16044829400,22250,22250,22250,22250,0
|
|
20230705,170500,16044829400,22250,22250,22250,22250,0
|
|
20230705,170400,16044829400,22250,22250,22250,22250,0
|
|
20230705,170300,16044829400,22250,22250,22250,22250,0
|
|
20230705,170200,16044829400,22250,22250,22250,22250,0
|
|
20230705,170100,16044829400,22250,22250,22250,22250,0
|
|
20230705,170000,16044829400,22250,22250,22250,22250,0
|
|
20230705,165900,16044829400,22250,22250,22250,22250,0
|
|
20230705,165800,16044829400,22250,22250,22250,22250,0
|
|
20230705,165700,16044829400,22250,22250,22250,22250,0
|
|
20230705,165600,16044829400,22250,22250,22250,22250,0
|
|
20230705,165500,16044829400,22250,22250,22250,22250,0
|
|
20230705,165400,16044829400,22250,22250,22250,22250,0
|
|
20230705,165300,16044829400,22250,22250,22250,22250,0
|
|
20230705,165200,16044829400,22250,22250,22250,22250,0
|
|
20230705,165100,16044829400,22250,22250,22250,22250,0
|
|
20230705,165000,16044829400,22250,22250,22250,22250,0
|
|
20230705,164900,16044829400,22250,22250,22250,22250,0
|
|
20230705,164800,16044829400,22250,22250,22250,22250,0
|
|
20230705,164700,16044829400,22250,22250,22250,22250,0
|
|
20230705,164600,16044829400,22250,22250,22250,22250,0
|
|
20230705,164500,16044829400,22250,22250,22250,22250,0
|
|
20230705,164400,16044829400,22250,22250,22250,22250,6632
|
|
20230705,164300,16044829400,22250,22250,22250,22250,0
|
|
20230705,164200,16044829400,22250,22250,22250,22250,0
|
|
20230705,164100,16044829400,22250,22250,22250,22250,0
|
|
20230705,164000,16044829400,22250,22250,22250,22250,0
|
|
20230705,163900,16044829400,22250,22250,22250,22250,0
|
|
20230705,163800,16044829400,22250,22250,22250,22250,0
|
|
20230705,163700,16044829400,22250,22250,22250,22250,0
|
|
20230705,163600,16044829400,22250,22250,22250,22250,0
|
|
20230705,163500,16044829400,22250,22250,22250,22250,0
|
|
20230705,163400,16044829400,22250,22250,22250,22250,0
|
|
20230705,163300,16044829400,22250,22250,22250,22250,0
|
|
20230705,163200,16044829400,22250,22250,22250,22250,0
|
|
20230705,163100,16044829400,22250,22250,22250,22250,0
|
|
20230705,163000,16044829400,22250,22250,22250,22250,0
|
|
20230705,162900,16044829400,22250,22250,22250,22250,0
|
|
20230705,162800,16044829400,22250,22250,22250,22250,0
|
|
20230705,162700,16044829400,22250,22250,22250,22250,0
|
|
20230705,162600,16044829400,22250,22250,22250,22250,0
|
|
20230705,162500,16044829400,22250,22250,22250,22250,0
|
|
20230705,162400,16044829400,22250,22250,22250,22250,0
|
|
20230705,162300,16044829400,22250,22250,22250,22250,0
|
|
20230705,162200,16044829400,22250,22250,22250,22250,0
|
|
20230705,162100,16044829400,22250,22250,22250,22250,0
|
|
20230705,162000,16044829400,22250,22250,22250,22250,0
|
|
20230705,161900,16044829400,22250,22250,22250,22250,0
|
|
20230705,161800,16044829400,22250,22250,22250,22250,0
|
|
20230705,161700,16044829400,22250,22250,22250,22250,0
|
|
20230705,161600,16044829400,22250,22250,22250,22250,0
|
|
20230705,161500,16044829400,22250,22250,22250,22250,0
|
|
20230705,161400,16044829400,22250,22250,22250,22250,6632
|
|
20230705,161300,16044829400,22250,22250,22250,22250,0
|
|
20230705,161200,16044829400,22250,22250,22250,22250,0
|
|
20230705,161100,16044829400,22250,22250,22250,22250,0
|
|
20230705,161000,16044829400,22250,22250,22250,22250,0
|
|
20230705,160900,16044829400,22250,22250,22250,22250,0
|
|
20230705,160800,16044829400,22250,22250,22250,22250,0
|
|
20230705,160700,16044829400,22250,22250,22250,22250,0
|
|
20230705,160600,16044829400,22250,22250,22250,22250,0
|
|
20230705,160500,16044829400,22250,22250,22250,22250,0
|
|
20230705,160400,16044829400,22250,22250,22250,22250,0
|
|
20230705,160300,16044829400,22250,22250,22250,22250,0
|
|
20230705,160200,16044829400,22250,22250,22250,22250,0
|
|
20230705,160100,16044829400,22250,22250,22250,22250,0
|
|
20230705,160000,16044829400,22250,22250,22250,22250,0
|
|
20230705,155900,16044829400,22250,22250,22250,22250,0
|
|
20230705,155800,16044829400,22250,22250,22250,22250,0
|
|
20230705,155700,16044829400,22250,22250,22250,22250,0
|
|
20230705,155600,16044829400,22250,22250,22250,22250,0
|
|
20230705,155500,16044829400,22250,22250,22250,22250,0
|
|
20230705,155400,16044829400,22250,22250,22250,22250,0
|
|
20230705,155300,16044829400,22250,22250,22250,22250,0
|
|
20230705,155200,16044829400,22250,22250,22250,22250,0
|
|
20230705,155100,16044829400,22250,22250,22250,22250,0
|
|
20230705,155000,16044829400,22250,22250,22250,22250,0
|
|
20230705,154900,16044829400,22250,22250,22250,22250,0
|
|
20230705,154800,16044829400,22250,22250,22250,22250,0
|
|
20230705,154700,16044829400,22250,22250,22250,22250,0
|
|
20230705,154600,16044829400,22250,22250,22250,22250,0
|
|
20230705,154500,16044829400,22250,22250,22250,22250,0
|
|
20230705,154400,16044829400,22250,22250,22250,22250,6632
|
|
20230705,154300,16044829400,22250,22250,22250,22250,0
|
|
20230705,154200,16044829400,22250,22250,22250,22250,0
|
|
20230705,154100,16044829400,22250,22250,22250,22250,0
|
|
20230705,154000,16044829400,22250,22250,22250,22250,0
|
|
20230705,153900,16044829400,22250,22250,22250,22250,0
|
|
20230705,153800,16044829400,22250,22250,22250,22250,0
|
|
20230705,153700,16044829400,22250,22250,22250,22250,0
|
|
20230705,153600,16044829400,22250,22250,22250,22250,0
|
|
20230705,153500,16044829400,22250,22250,22250,22250,0
|
|
20230705,153400,16044829400,22250,22250,22250,22250,0
|
|
20230705,153300,16044829400,22250,22250,22250,22250,0
|
|
20230705,153200,16044829400,22250,22250,22250,22250,0
|
|
20230705,153100,16044829400,22250,22250,22250,22250,0
|
|
20230705,153000,16044829400,22250,22250,22250,22250,6632
|
|
20230705,152900,15897267400,22250,22250,22250,22250,0
|
|
20230705,152800,15897267400,22250,22250,22250,22250,0
|
|
20230705,152700,15897267400,22250,22250,22250,22250,0
|
|
20230705,152600,15897267400,22250,22250,22250,22250,0
|
|
20230705,152500,15897267400,22250,22250,22250,22250,0
|
|
20230705,152400,15897267400,22250,22250,22250,22250,0
|
|
20230705,152300,15897267400,22250,22250,22250,22250,0
|
|
20230705,152200,15897267400,22250,22250,22250,22250,0
|
|
20230705,152100,15897267400,22250,22250,22250,22250,0
|
|
20230705,152000,15897267400,22250,22250,22250,22250,0
|
|
20230705,151900,15897267400,22250,22250,22350,22200,4081
|
|
20230705,151800,15806406800,22300,22250,22300,22250,79
|
|
20230705,151700,15804648050,22300,22300,22300,22250,923
|
|
20230705,151600,15784099150,22300,22200,22300,22200,2487
|
|
20230705,151500,15728769250,22200,22250,22250,22200,1741
|
|
20230705,151400,15690065650,22250,22300,22300,22250,519
|
|
20230705,151300,15678512500,22250,22300,22300,22250,633
|
|
20230705,151200,15664425150,22250,22250,22300,22250,1424
|
|
20230705,151100,15632732950,22250,22300,22300,22250,466
|
|
20230705,151000,15622341600,22300,22300,22300,22250,1319
|
|
20230705,150900,15592975900,22250,22300,22350,22250,1255
|
|
20230705,150800,15565035000,22350,22300,22350,22250,1804
|
|
20230705,150700,15524800900,22300,22400,22400,22300,1279
|
|
20230705,150600,15496236500,22400,22350,22400,22300,1313
|
|
20230705,150500,15466894900,22300,22300,22350,22300,1475
|
|
20230705,150400,15433979050,22350,22300,22350,22200,2148
|
|
20230705,150300,15386096450,22350,22250,22350,22200,2025
|
|
20230705,150200,15341026950,22250,22200,22250,22200,1721
|
|
20230705,150100,15302804650,22200,22250,22250,22200,899
|
|
20230705,150000,15282830500,22250,22300,22350,22200,2489
|
|
20230705,145900,15227409450,22350,22300,22350,22300,533
|
|
20230705,145800,15215509300,22300,22250,22350,22250,2844
|
|
20230705,145700,15152105300,22250,22200,22350,22200,2664
|
|
20230705,145600,15092793000,22200,22150,22200,22150,1575
|
|
20230705,145500,15057888300,22200,22200,22200,22150,1341
|
|
20230705,145400,15028165550,22200,22250,22250,22150,1408
|
|
20230705,145300,14996939300,22250,22200,22250,22150,2004
|
|
20230705,145200,14952447150,22200,22200,22200,22150,786
|
|
20230705,145100,14935027300,22200,22200,22200,22150,839
|
|
20230705,145000,14916401550,22200,22250,22250,22150,767
|
|
20230705,144900,14899364700,22250,22250,22250,22200,1311
|
|
20230705,144800,14870248550,22250,22250,22250,22200,895
|
|
20230705,144700,14850364700,22250,22250,22250,22200,1000
|
|
20230705,144600,14828156450,22200,22250,22250,22200,732
|
|
20230705,144500,14811891050,22250,22250,22250,22200,1104
|
|
20230705,144400,14787372200,22250,22200,22250,22200,777
|
|
20230705,144300,14770114400,22200,22250,22250,22200,2125
|
|
20230705,144200,14722910500,22250,22200,22250,22200,806
|
|
20230705,144100,14705005150,22250,22200,22250,22200,737
|
|
20230705,144000,14688637950,22200,22250,22250,22200,1261
|
|
20230705,143900,14660610700,22250,22150,22250,22150,2201
|
|
20230705,143800,14611714500,22150,22100,22250,22050,6868
|
|
20230705,143700,14459633550,22100,22100,22100,22050,859
|
|
20230705,143600,14440687150,22050,22050,22100,22050,965
|
|
20230705,143500,14419404400,22100,22100,22100,22050,991
|
|
20230705,143400,14397536150,22100,22150,22150,22050,1281
|
|
20230705,143300,14369258650,22150,22150,22150,22100,685
|
|
20230705,143200,14354113850,22150,22100,22150,22100,1288
|
|
20230705,143100,14325644950,22100,22100,22150,22100,1455
|
|
20230705,143000,14293484250,22100,22150,22150,22050,783
|
|
20230705,142900,14276185800,22150,22150,22150,22100,1437
|
|
20230705,142800,14244424050,22150,22150,22150,22100,948
|
|
20230705,142700,14223468250,22100,22150,22150,22100,568
|
|
20230705,142600,14210909100,22150,22150,22150,22150,384
|
|
20230705,142500,14202403500,22150,22200,22200,22150,842
|
|
20230705,142400,14183752000,22200,22150,22200,22150,908
|
|
20230705,142300,14163633650,22200,22200,22200,22150,449
|
|
20230705,142200,14153668700,22200,22200,22250,22150,743
|
|
20230705,142100,14137172150,22200,22100,22250,22100,3090
|
|
20230705,142000,14068630350,22150,22050,22150,22050,2343
|
|
20230705,141900,14016851800,22100,22100,22100,22050,1331
|
|
20230705,141800,13987472400,22100,22100,22150,22100,2055
|
|
20230705,141700,13942020150,22100,22150,22150,22050,2879
|
|
20230705,141600,13878455900,22150,22150,22150,22100,1661
|
|
20230705,141500,13841743250,22100,22050,22150,22050,1652
|
|
20230705,141400,13805190500,22150,22050,22150,22050,4847
|
|
20230705,141300,13698126450,22100,22100,22100,22000,4754
|
|
20230705,141200,13593388800,22100,22050,22100,22050,586
|
|
20230705,141100,13580463750,22100,22050,22100,22000,3703
|
|
20230705,141000,13498812350,22000,22100,22100,22000,4119
|
|
20230705,140900,13408028550,22100,22100,22100,22050,1118
|
|
20230705,140800,13383373550,22050,22050,22100,22050,875
|
|
20230705,140700,13364077450,22100,22100,22100,22050,1444
|
|
20230705,140600,13332234450,22100,22100,22150,22100,1968
|
|
20230705,140500,13288739400,22150,22100,22150,22100,1348
|
|
20230705,140400,13258942650,22100,22150,22150,22100,154
|
|
20230705,140300,13255534200,22100,22150,22150,22100,1547
|
|
20230705,140200,13221293700,22150,22200,22200,22150,1439
|
|
20230705,140100,13189394800,22200,22150,22200,22150,720
|
|
20230705,140000,13173437750,22150,22250,22250,22150,1342
|
|
20230705,135900,13143667200,22200,22250,22250,22200,1676
|
|
20230705,135800,13106401000,22200,22150,22250,22150,5201
|
|
20230705,135700,12991074700,22100,22150,22150,22100,1376
|
|
20230705,135600,12960631850,22150,22100,22200,22100,1466
|
|
20230705,135500,12928166350,22200,22100,22200,22100,1027
|
|
20230705,135400,12905430700,22100,22050,22150,22050,2744
|
|
20230705,135300,12844760000,22100,22100,22150,22050,1830
|
|
20230705,135200,12804332100,22050,22050,22100,22050,5471
|
|
20230705,135100,12683696050,22100,22100,22100,22050,4161
|
|
20230705,135000,12591852300,22100,22150,22150,22100,1064
|
|
20230705,134900,12568336950,22100,22150,22150,22050,7469
|
|
20230705,134800,12403288500,22150,22100,22150,22100,1230
|
|
20230705,134700,12376102550,22100,22150,22150,22100,3083
|
|
20230705,134600,12307842700,22200,22150,22200,22150,682
|
|
20230705,134500,12292730400,22150,22200,22200,22150,1587
|
|
20230705,134400,12257560100,22200,22200,22200,22150,1725
|
|
20230705,134300,12219303200,22200,22250,22250,22200,959
|
|
20230705,134200,12198009300,22250,22250,22250,22200,675
|
|
20230705,134100,12183022000,22200,22200,22250,22200,1106
|
|
20230705,134000,12158468750,22200,22200,22200,22200,668
|
|
20230705,133900,12143639150,22200,22250,22250,22200,953
|
|
20230705,133800,12122477600,22200,22200,22200,22200,495
|
|
20230705,133700,12111488600,22250,22250,22250,22250,32
|
|
20230705,133600,12110776600,22250,22250,22250,22200,733
|
|
20230705,133500,12094486700,22250,22250,22250,22250,977
|
|
20230705,133400,12072748450,22250,22200,22250,22200,3413
|
|
20230705,133300,11996832750,22200,22150,22200,22150,1604
|
|
20230705,133200,11961228650,22150,22150,22200,22100,3142
|
|
20230705,133100,11891507950,22150,22150,22200,22150,1377
|
|
20230705,133000,11861007050,22200,22150,22200,22150,690
|
|
20230705,132900,11845722050,22150,22200,22200,22100,10915
|
|
20230705,132800,11604110400,22200,22200,22250,22150,2926
|
|
20230705,132700,11539088850,22200,22200,22200,22200,571
|
|
20230705,132600,11526412650,22200,22250,22250,22200,890
|
|
20230705,132500,11506652650,22200,22300,22300,22200,1255
|
|
20230705,132400,11478749950,22300,22300,22300,22250,749
|
|
20230705,132300,11462083150,22300,22250,22300,22200,2138
|
|
20230705,132200,11414526400,22200,22200,22200,22200,2461
|
|
20230705,132100,11359892200,22200,22200,22200,22150,2039
|
|
20230705,132000,11314675150,22200,22150,22200,22150,1316
|
|
20230705,131900,11285525700,22150,22150,22200,22100,1255
|
|
20230705,131800,11257724700,22150,22150,22150,22100,2208
|
|
20230705,131700,11208836000,22150,22100,22150,22100,1273
|
|
20230705,131600,11180684500,22150,22100,22150,22100,2523
|
|
20230705,131500,11124853100,22150,22150,22150,22100,4015
|
|
20230705,131400,11035958800,22200,22250,22250,22150,6266
|
|
20230705,131300,10896898450,22200,22250,22250,22200,4616
|
|
20230705,131200,10794419200,22250,22350,22350,22200,12943
|
|
20230705,131100,10506140300,22300,22300,22350,22300,673
|
|
20230705,131000,10491132300,22300,22300,22300,22300,890
|
|
20230705,130900,10471285300,22300,22350,22350,22300,1139
|
|
20230705,130800,10445836600,22350,22350,22350,22300,494
|
|
20230705,130700,10434817900,22350,22350,22350,22350,684
|
|
20230705,130600,10419530500,22350,22350,22350,22350,389
|
|
20230705,130500,10410836350,22350,22350,22400,22350,1157
|
|
20230705,130400,10384969800,22350,22400,22400,22350,581
|
|
20230705,130300,10371977950,22400,22450,22450,22400,2089
|
|
20230705,130200,10325178650,22450,22450,22450,22400,998
|
|
20230705,130100,10302796650,22400,22450,22450,22400,2150
|
|
20230705,130000,10254579150,22450,22550,22550,22450,831
|
|
20230705,125900,10235897350,22550,22500,22550,22500,1079
|
|
20230705,125800,10211614850,22500,22500,22500,22500,541
|
|
20230705,125700,10199442350,22500,22500,22500,22500,1438
|
|
20230705,125600,10167087350,22500,22500,22500,22450,431
|
|
20230705,125500,10157409600,22500,22500,22500,22450,2774
|
|
20230705,125400,10095020500,22450,22450,22450,22450,197
|
|
20230705,125300,10090597850,22450,22450,22450,22450,98
|
|
20230705,125200,10088397750,22450,22400,22450,22400,1016
|
|
20230705,125100,10065588850,22400,22400,22400,22400,65
|
|
20230705,125000,10064132850,22400,22450,22450,22400,880
|
|
20230705,124900,10044410850,22400,22450,22450,22400,229
|
|
20230705,124800,10039274600,22450,22450,22450,22450,318
|
|
20230705,124700,10032135500,22450,22400,22450,22400,57
|
|
20230705,124600,10030855950,22400,22350,22450,22350,173
|
|
20230705,124500,10026980650,22350,22400,22400,22350,863
|
|
20230705,124400,10007651250,22450,22450,22450,22400,54
|
|
20230705,124300,10006440200,22400,22400,22400,22400,120
|
|
20230705,124200,10003752200,22400,22350,22400,22350,120
|
|
20230705,124100,10001069200,22350,22450,22450,22350,802
|
|
20230705,124000,9983106400,22450,22450,22450,22450,0
|
|
20230705,123900,9983106400,22450,22450,22450,22450,7
|
|
20230705,123800,9982949250,22450,22450,22450,22450,83
|
|
20230705,123700,9981085900,22450,22400,22450,22400,62
|
|
20230705,123600,9979696600,22400,22350,22400,22350,737
|
|
20230705,123500,9963191800,22350,22350,22350,22350,36
|
|
20230705,123400,9962387200,22350,22350,22350,22350,118
|
|
20230705,123300,9959749900,22350,22350,22350,22350,779
|
|
20230705,123200,9942339250,22350,22350,22350,22350,1626
|
|
20230705,123100,9905998150,22350,22350,22350,22350,80
|
|
20230705,123000,9904210150,22350,22350,22350,22350,0
|
|
20230705,122900,9904210150,22350,22350,22350,22350,138
|
|
20230705,122800,9901125850,22350,22350,22400,22350,1069
|
|
20230705,122700,9877231250,22400,22400,22400,22400,22
|
|
20230705,122600,9876738450,22400,22350,22400,22350,495
|
|
20230705,122500,9865654950,22350,22350,22400,22350,307
|
|
20230705,122400,9858793450,22350,22350,22350,22350,493
|
|
20230705,122300,9847774900,22300,22300,22300,22300,1
|
|
20230705,122200,9847752600,22350,22350,22350,22300,1600
|
|
20230705,122100,9812037250,22350,22400,22400,22350,1282
|
|
20230705,122000,9783384450,22400,22450,22450,22400,1001
|
|
20230705,121900,9760961900,22450,22450,22450,22450,1234
|
|
20230705,121800,9733258600,22450,22350,22450,22350,320
|
|
20230705,121700,9726094500,22400,22400,22400,22400,1514
|
|
20230705,121600,9692180900,22350,22400,22400,22350,348
|
|
20230705,121500,9684402300,22350,22400,22400,22350,278
|
|
20230705,121400,9678178050,22350,22350,22350,22350,211
|
|
20230705,121300,9673462200,22350,22350,22350,22350,263
|
|
20230705,121200,9667584150,22350,22350,22400,22350,714
|
|
20230705,121100,9651626200,22350,22350,22400,22350,368
|
|
20230705,121000,9643400200,22350,22350,22350,22350,333
|
|
20230705,120900,9635957650,22350,22350,22400,22350,1669
|
|
20230705,120800,9598600200,22350,22350,22350,22350,1125
|
|
20230705,120700,9573456450,22350,22400,22400,22350,639
|
|
20230705,120600,9559151250,22400,22350,22400,22300,788
|
|
20230705,120500,9541545450,22350,22350,22350,22350,896
|
|
20230705,120400,9521519850,22350,22350,22350,22350,338
|
|
20230705,120300,9513965550,22400,22300,22400,22300,829
|
|
20230705,120200,9495438700,22300,22400,22400,22300,5017
|
|
20230705,120100,9383396350,22400,22400,22400,22400,945
|
|
20230705,120000,9362228350,22400,22450,22450,22400,494
|
|
20230705,115900,9351154750,22450,22550,22550,22450,404
|
|
20230705,115800,9342078050,22500,22450,22500,22450,1678
|
|
20230705,115700,9304385500,22400,22400,22400,22400,335
|
|
20230705,115600,9296881500,22450,22450,22450,22450,212
|
|
20230705,115500,9292122100,22450,22450,22450,22450,245
|
|
20230705,115400,9286621850,22400,22400,22450,22350,1950
|
|
20230705,115300,9242856200,22450,22400,22450,22350,255
|
|
20230705,115200,9237141250,22400,22400,22450,22400,1360
|
|
20230705,115100,9206662250,22450,22350,22450,22350,1541
|
|
20230705,115000,9172184550,22300,22300,22300,22300,1475
|
|
20230705,114900,9139292050,22300,22300,22350,22300,841
|
|
20230705,114800,9120537050,22300,22300,22300,22300,611
|
|
20230705,114700,9106911750,22300,22350,22350,22300,4478
|
|
20230705,114600,9007045750,22350,22400,22400,22300,2830
|
|
20230705,114500,8943795600,22400,22400,22450,22400,1504
|
|
20230705,114400,8910092800,22400,22450,22450,22400,314
|
|
20230705,114300,8903058500,22400,22400,22500,22350,2512
|
|
20230705,114200,8846748250,22400,22400,22400,22350,153
|
|
20230705,114100,8843324250,22400,22400,22400,22350,8234
|
|
20230705,114000,8659185500,22400,22400,22400,22400,299
|
|
20230705,113900,8652487900,22400,22450,22450,22350,7600
|
|
20230705,113800,8482228800,22450,22500,22500,22400,3787
|
|
20230705,113700,8397210750,22500,22550,22550,22500,191
|
|
20230705,113600,8392911500,22550,22500,22550,22500,734
|
|
20230705,113500,8376396300,22450,22400,22450,22400,1099
|
|
20230705,113400,8351724350,22450,22450,22450,22450,1662
|
|
20230705,113300,8314412450,22500,22450,22500,22450,609
|
|
20230705,113200,8300711900,22450,22500,22500,22450,253
|
|
20230705,113100,8295031600,22500,22450,22500,22400,1253
|
|
20230705,113000,8266890800,22450,22450,22450,22450,931
|
|
20230705,112900,8245989850,22450,22550,22550,22450,8230
|
|
20230705,112800,8061059700,22500,22550,22550,22500,12
|
|
20230705,112700,8060789300,22500,22550,22550,22500,196
|
|
20230705,112600,8056369750,22550,22550,22550,22500,2600
|
|
20230705,112500,7997834750,22550,22600,22600,22550,701
|
|
20230705,112400,7982018250,22600,22500,22600,22500,1148
|
|
20230705,112300,7956127600,22500,22500,22550,22500,804
|
|
20230705,112200,7938037550,22500,22500,22500,22450,601
|
|
20230705,112100,7924515150,22500,22500,22550,22500,179
|
|
20230705,112000,7920487150,22500,22550,22550,22500,3463
|
|
20230705,111900,7842560200,22550,22550,22550,22500,335
|
|
20230705,111800,7835007950,22550,22550,22600,22550,744
|
|
20230705,111700,7818230150,22550,22550,22550,22500,620
|
|
20230705,111600,7804251950,22500,22500,22550,22500,1907
|
|
20230705,111500,7761317700,22500,22500,22500,22500,69
|
|
20230705,111400,7759765200,22500,22500,22500,22500,200
|
|
20230705,111300,7755265200,22500,22500,22500,22500,595
|
|
20230705,111200,7741877700,22500,22550,22550,22500,2052
|
|
20230705,111100,7695688500,22550,22600,22650,22550,1305
|
|
20230705,111000,7666258050,22600,22650,22650,22600,616
|
|
20230705,110900,7652310650,22700,22750,22750,22650,1163
|
|
20230705,110800,7625904550,22750,22750,22750,22750,33
|
|
20230705,110700,7625153800,22750,22650,22750,22650,2310
|
|
20230705,110600,7572692550,22650,22650,22650,22650,1143
|
|
20230705,110500,7546803600,22600,22550,22600,22550,1465
|
|
20230705,110400,7513695850,22550,22550,22550,22550,199
|
|
20230705,110300,7509208400,22550,22500,22550,22450,1429
|
|
20230705,110200,7477053100,22450,22450,22600,22400,7671
|
|
20230705,110100,7304491400,22450,22500,22550,22450,7563
|
|
20230705,110000,7134469400,22550,22550,22550,22500,2495
|
|
20230705,105900,7078249300,22550,22500,22550,22500,2092
|
|
20230705,105800,7031092250,22500,22550,22550,22500,1835
|
|
20230705,105700,6989779300,22500,22550,22550,22500,2330
|
|
20230705,105600,6937238800,22550,22550,22600,22550,296
|
|
20230705,105500,6930563800,22550,22500,22550,22500,971
|
|
20230705,105400,6908676750,22550,22600,22600,22500,8117
|
|
20230705,105300,6725602900,22550,22700,22700,22550,13462
|
|
20230705,105200,6421445900,22700,22650,22700,22650,52
|
|
20230705,105100,6420267000,22650,22650,22700,22650,601
|
|
20230705,105000,6406639400,22650,22600,22650,22600,2386
|
|
20230705,104900,6352647800,22650,22600,22700,22600,3687
|
|
20230705,104800,6269052650,22650,22650,22700,22600,1399
|
|
20230705,104700,6237404700,22650,22650,22650,22650,96
|
|
20230705,104600,6235230300,22650,22700,22700,22600,4523
|
|
20230705,104500,6132792250,22650,22750,22750,22650,2677
|
|
20230705,104400,6072025650,22750,22750,22750,22700,141
|
|
20230705,104300,6068820100,22750,22750,22750,22750,384
|
|
20230705,104200,6060084100,22750,22700,22750,22700,384
|
|
20230705,104100,6051362050,22700,22700,22750,22650,1666
|
|
20230705,104000,6013521400,22700,22700,22750,22700,145
|
|
20230705,103900,6010229650,22750,22700,22750,22700,117
|
|
20230705,103800,6007570600,22700,22750,22750,22700,1659
|
|
20230705,103700,5969906300,22750,22750,22750,22750,221
|
|
20230705,103600,5964878550,22750,22700,22750,22700,488
|
|
20230705,103500,5953781850,22700,22700,22700,22700,1196
|
|
20230705,103400,5926632650,22700,22700,22750,22650,1031
|
|
20230705,103300,5903229050,22750,22750,22750,22750,1415
|
|
20230705,103200,5871037800,22750,22650,22750,22650,200
|
|
20230705,103100,5866495250,22650,22700,22700,22650,1169
|
|
20230705,103000,5839965750,22700,22700,22750,22650,2966
|
|
20230705,102900,5772637600,22700,22700,22700,22600,1742
|
|
20230705,102800,5733162500,22750,22650,22750,22600,2739
|
|
20230705,102700,5671175250,22650,22600,22700,22600,3232
|
|
20230705,102600,5597867700,22600,22700,22700,22600,4318
|
|
20230705,102500,5500049300,22700,22750,22750,22700,302
|
|
20230705,102400,5493193800,22750,22700,22750,22700,133
|
|
20230705,102300,5490174000,22750,22750,22750,22700,271
|
|
20230705,102200,5484018400,22750,22700,22750,22600,1249
|
|
20230705,102100,5455682600,22700,22700,22700,22650,1182
|
|
20230705,102000,5428889550,22750,22700,22750,22700,1627
|
|
20230705,101900,5391941750,22700,22700,22700,22650,3157
|
|
20230705,101800,5320367800,22650,22750,22750,22650,3083
|
|
20230705,101700,5250499800,22750,22800,22800,22750,1426
|
|
20230705,101600,5218057000,22750,22750,22800,22750,516
|
|
20230705,101500,5206315300,22750,22800,22800,22750,986
|
|
20230705,101400,5183838350,22800,22700,22800,22700,281
|
|
20230705,101300,5177446900,22700,22650,22750,22650,1248
|
|
20230705,101200,5149129000,22650,22650,22700,22650,1812
|
|
20230705,101100,5108087050,22650,22700,22700,22650,979
|
|
20230705,101000,5085892450,22700,22700,22800,22650,6029
|
|
20230705,100900,4949080450,22700,22750,22800,22700,2173
|
|
20230705,100800,4899659500,22800,22750,22800,22700,843
|
|
20230705,100700,4880485500,22700,22750,22750,22700,901
|
|
20230705,100600,4859998900,22750,22800,22800,22750,4178
|
|
20230705,100500,4764819450,22850,22850,22850,22800,862
|
|
20230705,100400,4745127000,22850,22900,22900,22850,103
|
|
20230705,100300,4742772800,22850,22900,22900,22850,686
|
|
20230705,100200,4727094400,22900,22900,22900,22850,110
|
|
20230705,100100,4724578400,22900,22850,22900,22850,399
|
|
20230705,100000,4715452900,22850,22850,22850,22850,359
|
|
20230705,095900,4707249750,22850,22900,22900,22850,202
|
|
20230705,095800,4702628750,22900,22900,22900,22900,1437
|
|
20230705,095700,4669721450,22900,23000,23000,22900,730
|
|
20230705,095600,4652989200,22950,23000,23000,22950,1010
|
|
20230705,095500,4629772700,23050,23000,23050,23000,706
|
|
20230705,095400,4613525050,23050,23150,23150,23050,3300
|
|
20230705,095300,4537393000,23150,23150,23150,23100,1029
|
|
20230705,095200,4513587850,23050,23000,23100,23000,1273
|
|
20230705,095100,4484219050,23050,23100,23100,23000,815
|
|
20230705,095000,4465434300,23100,23050,23100,23050,152
|
|
20230705,094900,4461930600,23050,23050,23100,23000,2522
|
|
20230705,094800,4403894750,23050,23100,23150,23000,1508
|
|
20230705,094700,4369118550,23100,23050,23100,23050,1214
|
|
20230705,094600,4341090350,23000,22950,23000,22950,2257
|
|
20230705,094500,4289223750,22950,23000,23000,22900,2192
|
|
20230705,094400,4238949250,23000,22950,23000,22950,1143
|
|
20230705,094300,4212662450,23000,23000,23050,22950,446
|
|
20230705,094200,4202404250,23000,22950,23000,22900,1147
|
|
20230705,094100,4176067950,22950,22950,23000,22900,1141
|
|
20230705,094000,4149885050,22900,22800,22900,22750,2953
|
|
20230705,093900,4082515150,22800,22700,22800,22700,1433
|
|
20230705,093800,4049886900,22700,22700,22750,22700,993
|
|
20230705,093700,4027334200,22650,22650,22750,22600,13401
|
|
20230705,093600,3723700200,22650,22850,22850,22550,15491
|
|
20230705,093500,3372177600,22850,22900,22950,22750,18374
|
|
20230705,093400,2952580150,22950,23050,23050,22900,11403
|
|
20230705,093300,2690490600,23050,23100,23100,23000,7473
|
|
20230705,093200,2518113200,23100,23200,23200,23100,2179
|
|
20230705,093100,2467689500,23200,23200,23250,23200,655
|
|
20230705,093000,2452493450,23200,23200,23200,23150,1674
|
|
20230705,092900,2413671650,23150,23200,23200,23150,2001
|
|
20230705,092800,2367249350,23200,23200,23200,23200,125
|
|
20230705,092700,2364349350,23150,23250,23250,23150,183
|
|
20230705,092600,2360102200,23250,23200,23250,23100,1712
|
|
20230705,092500,2320488750,23150,23200,23200,23150,93
|
|
20230705,092400,2318335750,23200,23150,23200,23150,1481
|
|
20230705,092300,2283993550,23150,23200,23200,23100,1171
|
|
20230705,092200,2256895600,23250,23350,23350,23250,1186
|
|
20230705,092100,2229318200,23350,23300,23350,23250,1771
|
|
20230705,092000,2188073300,23300,23300,23450,23250,2139
|
|
20230705,091900,2138144900,23250,23150,23250,23150,2589
|
|
20230705,091800,2078082750,23150,23150,23150,23100,1147
|
|
20230705,091700,2051538100,23150,23100,23150,23100,1212
|
|
20230705,091600,2023539900,23100,23000,23200,22950,5894
|
|
20230705,091500,1887896900,23000,23100,23150,23000,4234
|
|
20230705,091400,1790363350,23150,23150,23150,23100,1944
|
|
20230705,091300,1745410250,23200,23250,23300,23150,3898
|
|
20230705,091200,1655042450,23250,23150,23250,23100,2712
|
|
20230705,091100,1592180850,23150,23050,23150,22950,12388
|
|
20230705,091000,1306913250,23050,23250,23250,23050,4391
|
|
20230705,090900,1205354200,23250,23300,23350,23200,3498
|
|
20230705,090800,1124064600,23300,23450,23450,23300,5086
|
|
20230705,090700,1005180400,23450,23450,23500,23450,1344
|
|
20230705,090600,973653600,23450,23450,23550,23400,4369
|
|
20230705,090500,871131700,23450,23400,23450,23350,8339
|
|
20230705,090400,675840100,23400,23450,23450,23300,7054
|
|
20230705,090300,511000300,23450,23600,23600,23450,6677
|
|
20230705,090200,353919900,23650,23650,23700,23600,1125
|
|
20230705,090100,327339150,23650,23700,23750,23600,2881
|
|
20230705,090000,259088500,23650,23650,23700,23450,10960
|