576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183300,22089984150,29350,29350,29350,29350,23973
|
|
20230712,183200,22089984150,29350,29350,29350,29350,0
|
|
20230712,183100,22089984150,29350,29350,29350,29350,0
|
|
20230712,183000,22089984150,29350,29350,29350,29350,0
|
|
20230712,182900,22089984150,29350,29350,29350,29350,0
|
|
20230712,182800,22089984150,29350,29350,29350,29350,0
|
|
20230712,182700,22089984150,29350,29350,29350,29350,0
|
|
20230712,182600,22089984150,29350,29350,29350,29350,0
|
|
20230712,182500,22089984150,29350,29350,29350,29350,0
|
|
20230712,182400,22089984150,29350,29350,29350,29350,0
|
|
20230712,182300,22089984150,29350,29350,29350,29350,0
|
|
20230712,182200,22089984150,29350,29350,29350,29350,0
|
|
20230712,182100,22089984150,29350,29350,29350,29350,0
|
|
20230712,182000,22089984150,29350,29350,29350,29350,0
|
|
20230712,181900,22089984150,29350,29350,29350,29350,0
|
|
20230712,181800,22089984150,29350,29350,29350,29350,0
|
|
20230712,181700,22089984150,29350,29350,29350,29350,0
|
|
20230712,181600,22089984150,29350,29350,29350,29350,0
|
|
20230712,181500,22089984150,29350,29350,29350,29350,0
|
|
20230712,181400,22089984150,29350,29350,29350,29350,0
|
|
20230712,181300,22089984150,29350,29350,29350,29350,0
|
|
20230712,181200,22089984150,29350,29350,29350,29350,0
|
|
20230712,181100,22089984150,29350,29350,29350,29350,0
|
|
20230712,181000,22089984150,29350,29350,29350,29350,0
|
|
20230712,180900,22089984150,29350,29350,29350,29350,0
|
|
20230712,180800,22089984150,29350,29350,29350,29350,0
|
|
20230712,180700,22089984150,29350,29350,29350,29350,0
|
|
20230712,180600,22089984150,29350,29350,29350,29350,0
|
|
20230712,180500,22089984150,29350,29350,29350,29350,0
|
|
20230712,180400,22089984150,29350,29350,29350,29350,0
|
|
20230712,180300,22089984150,29350,29350,29350,29350,23973
|
|
20230712,180200,22089984150,29350,29350,29350,29350,0
|
|
20230712,180100,22089984150,29350,29350,29350,29350,0
|
|
20230712,180000,22089984150,29350,29350,29350,29350,0
|
|
20230712,175900,22089984150,29350,29350,29350,29350,0
|
|
20230712,175800,22089984150,29350,29350,29350,29350,0
|
|
20230712,175700,22089984150,29350,29350,29350,29350,0
|
|
20230712,175600,22089984150,29350,29350,29350,29350,0
|
|
20230712,175500,22089984150,29350,29350,29350,29350,0
|
|
20230712,175400,22089984150,29350,29350,29350,29350,0
|
|
20230712,175300,22089984150,29350,29350,29350,29350,0
|
|
20230712,175200,22089984150,29350,29350,29350,29350,0
|
|
20230712,175100,22089984150,29350,29350,29350,29350,0
|
|
20230712,175000,22089984150,29350,29350,29350,29350,0
|
|
20230712,174900,22089984150,29350,29350,29350,29350,0
|
|
20230712,174800,22089984150,29350,29350,29350,29350,0
|
|
20230712,174700,22089984150,29350,29350,29350,29350,0
|
|
20230712,174600,22089984150,29350,29350,29350,29350,0
|
|
20230712,174500,22089984150,29350,29350,29350,29350,0
|
|
20230712,174400,22089984150,29350,29350,29350,29350,0
|
|
20230712,174300,22089984150,29350,29350,29350,29350,0
|
|
20230712,174200,22089984150,29350,29350,29350,29350,0
|
|
20230712,174100,22089984150,29350,29350,29350,29350,0
|
|
20230712,174000,22089984150,29350,29350,29350,29350,0
|
|
20230712,173900,22089984150,29350,29350,29350,29350,0
|
|
20230712,173800,22089984150,29350,29350,29350,29350,0
|
|
20230712,173700,22089984150,29350,29350,29350,29350,0
|
|
20230712,173600,22089984150,29350,29350,29350,29350,0
|
|
20230712,173500,22089984150,29350,29350,29350,29350,0
|
|
20230712,173400,22089984150,29350,29350,29350,29350,0
|
|
20230712,173300,22089984150,29350,29350,29350,29350,23973
|
|
20230712,173200,22089984150,29350,29350,29350,29350,0
|
|
20230712,173100,22089984150,29350,29350,29350,29350,0
|
|
20230712,173000,22089984150,29350,29350,29350,29350,0
|
|
20230712,172900,22089984150,29350,29350,29350,29350,0
|
|
20230712,172800,22089984150,29350,29350,29350,29350,0
|
|
20230712,172700,22089984150,29350,29350,29350,29350,0
|
|
20230712,172600,22089984150,29350,29350,29350,29350,0
|
|
20230712,172500,22089984150,29350,29350,29350,29350,0
|
|
20230712,172400,22089984150,29350,29350,29350,29350,0
|
|
20230712,172300,22089984150,29350,29350,29350,29350,0
|
|
20230712,172200,22089984150,29350,29350,29350,29350,0
|
|
20230712,172100,22089984150,29350,29350,29350,29350,0
|
|
20230712,172000,22089984150,29350,29350,29350,29350,0
|
|
20230712,171900,22089984150,29350,29350,29350,29350,0
|
|
20230712,171800,22089984150,29350,29350,29350,29350,0
|
|
20230712,171700,22089984150,29350,29350,29350,29350,0
|
|
20230712,171600,22089984150,29350,29350,29350,29350,0
|
|
20230712,171500,22089984150,29350,29350,29350,29350,0
|
|
20230712,171400,22089984150,29350,29350,29350,29350,0
|
|
20230712,171300,22089984150,29350,29350,29350,29350,0
|
|
20230712,171200,22089984150,29350,29350,29350,29350,0
|
|
20230712,171100,22089984150,29350,29350,29350,29350,0
|
|
20230712,171000,22089984150,29350,29350,29350,29350,0
|
|
20230712,170900,22089984150,29350,29350,29350,29350,0
|
|
20230712,170800,22089984150,29350,29350,29350,29350,0
|
|
20230712,170700,22089984150,29350,29350,29350,29350,0
|
|
20230712,170600,22089984150,29350,29350,29350,29350,0
|
|
20230712,170500,22089984150,29350,29350,29350,29350,0
|
|
20230712,170400,22089984150,29350,29350,29350,29350,0
|
|
20230712,170300,22089984150,29350,29350,29350,29350,23973
|
|
20230712,170200,22089984150,29350,29350,29350,29350,0
|
|
20230712,170100,22089984150,29350,29350,29350,29350,0
|
|
20230712,170000,22089984150,29350,29350,29350,29350,0
|
|
20230712,165900,22089984150,29350,29350,29350,29350,0
|
|
20230712,165800,22089984150,29350,29350,29350,29350,0
|
|
20230712,165700,22089984150,29350,29350,29350,29350,0
|
|
20230712,165600,22089984150,29350,29350,29350,29350,0
|
|
20230712,165500,22089984150,29350,29350,29350,29350,0
|
|
20230712,165400,22089984150,29350,29350,29350,29350,0
|
|
20230712,165300,22089984150,29350,29350,29350,29350,0
|
|
20230712,165200,22089984150,29350,29350,29350,29350,0
|
|
20230712,165100,22089984150,29350,29350,29350,29350,0
|
|
20230712,165000,22089984150,29350,29350,29350,29350,0
|
|
20230712,164900,22089984150,29350,29350,29350,29350,0
|
|
20230712,164800,22089984150,29350,29350,29350,29350,0
|
|
20230712,164700,22089984150,29350,29350,29350,29350,0
|
|
20230712,164600,22089984150,29350,29350,29350,29350,0
|
|
20230712,164500,22089984150,29350,29350,29350,29350,0
|
|
20230712,164400,22089984150,29350,29350,29350,29350,0
|
|
20230712,164300,22089984150,29350,29350,29350,29350,0
|
|
20230712,164200,22089984150,29350,29350,29350,29350,0
|
|
20230712,164100,22089984150,29350,29350,29350,29350,0
|
|
20230712,164000,22089984150,29350,29350,29350,29350,0
|
|
20230712,163900,22089984150,29350,29350,29350,29350,0
|
|
20230712,163800,22089984150,29350,29350,29350,29350,0
|
|
20230712,163700,22089984150,29350,29350,29350,29350,0
|
|
20230712,163600,22089984150,29350,29350,29350,29350,0
|
|
20230712,163500,22089984150,29350,29350,29350,29350,0
|
|
20230712,163400,22089984150,29350,29350,29350,29350,0
|
|
20230712,163300,22089984150,29350,29350,29350,29350,23973
|
|
20230712,163200,22089984150,29350,29350,29350,29350,0
|
|
20230712,163100,22089984150,29350,29350,29350,29350,0
|
|
20230712,163000,22089984150,29350,29350,29350,29350,0
|
|
20230712,162900,22089984150,29350,29350,29350,29350,0
|
|
20230712,162800,22089984150,29350,29350,29350,29350,0
|
|
20230712,162700,22089984150,29350,29350,29350,29350,0
|
|
20230712,162600,22089984150,29350,29350,29350,29350,0
|
|
20230712,162500,22089984150,29350,29350,29350,29350,0
|
|
20230712,162400,22089984150,29350,29350,29350,29350,0
|
|
20230712,162300,22089984150,29350,29350,29350,29350,0
|
|
20230712,162200,22089984150,29350,29350,29350,29350,0
|
|
20230712,162100,22089984150,29350,29350,29350,29350,0
|
|
20230712,162000,22089984150,29350,29350,29350,29350,0
|
|
20230712,161900,22089984150,29350,29350,29350,29350,0
|
|
20230712,161800,22089984150,29350,29350,29350,29350,0
|
|
20230712,161700,22089984150,29350,29350,29350,29350,0
|
|
20230712,161600,22089984150,29350,29350,29350,29350,0
|
|
20230712,161500,22089984150,29350,29350,29350,29350,0
|
|
20230712,161400,22089984150,29350,29350,29350,29350,0
|
|
20230712,161300,22089984150,29350,29350,29350,29350,0
|
|
20230712,161200,22089984150,29350,29350,29350,29350,0
|
|
20230712,161100,22089984150,29350,29350,29350,29350,0
|
|
20230712,161000,22089984150,29350,29350,29350,29350,0
|
|
20230712,160900,22089984150,29350,29350,29350,29350,0
|
|
20230712,160800,22089984150,29350,29350,29350,29350,0
|
|
20230712,160700,22089984150,29350,29350,29350,29350,0
|
|
20230712,160600,22089984150,29350,29350,29350,29350,0
|
|
20230712,160500,22089984150,29350,29350,29350,29350,0
|
|
20230712,160400,22089984150,29350,29350,29350,29350,0
|
|
20230712,160300,22089984150,29350,29350,29350,29350,23973
|
|
20230712,160200,22089984150,29350,29350,29350,29350,0
|
|
20230712,160100,22089984150,29350,29350,29350,29350,0
|
|
20230712,160000,22089984150,29350,29350,29350,29350,0
|
|
20230712,155900,22089984150,29350,29350,29350,29350,0
|
|
20230712,155800,22089984150,29350,29350,29350,29350,0
|
|
20230712,155700,22089984150,29350,29350,29350,29350,0
|
|
20230712,155600,22089984150,29350,29350,29350,29350,0
|
|
20230712,155500,22089984150,29350,29350,29350,29350,0
|
|
20230712,155400,22089984150,29350,29350,29350,29350,0
|
|
20230712,155300,22089984150,29350,29350,29350,29350,0
|
|
20230712,155200,22089984150,29350,29350,29350,29350,0
|
|
20230712,155100,22089984150,29350,29350,29350,29350,0
|
|
20230712,155000,22089984150,29350,29350,29350,29350,0
|
|
20230712,154900,22089984150,29350,29350,29350,29350,0
|
|
20230712,154800,22089984150,29350,29350,29350,29350,0
|
|
20230712,154700,22089984150,29350,29350,29350,29350,0
|
|
20230712,154600,22089984150,29350,29350,29350,29350,0
|
|
20230712,154500,22089984150,29350,29350,29350,29350,0
|
|
20230712,154400,22089984150,29350,29350,29350,29350,0
|
|
20230712,154300,22089984150,29350,29350,29350,29350,0
|
|
20230712,154200,22089984150,29350,29350,29350,29350,0
|
|
20230712,154100,22089984150,29350,29350,29350,29350,0
|
|
20230712,154000,22089984150,29350,29350,29350,29350,0
|
|
20230712,153900,22089984150,29350,29350,29350,29350,0
|
|
20230712,153800,22089984150,29350,29350,29350,29350,0
|
|
20230712,153700,22089984150,29350,29350,29350,29350,0
|
|
20230712,153600,22089984150,29350,29350,29350,29350,0
|
|
20230712,153500,22089984150,29350,29350,29350,29350,0
|
|
20230712,153400,22089984150,29350,29350,29350,29350,0
|
|
20230712,153300,22089984150,29350,29350,29350,29350,23973
|
|
20230712,153200,22089984150,29350,29350,29350,29350,0
|
|
20230712,153100,22089984150,29350,29350,29350,29350,0
|
|
20230712,153000,22089984150,29350,29350,29350,29350,23973
|
|
20230712,152900,21386376600,29250,29250,29250,29250,0
|
|
20230712,152800,21386376600,29250,29250,29250,29250,0
|
|
20230712,152700,21386376600,29250,29250,29250,29250,0
|
|
20230712,152600,21386376600,29250,29250,29250,29250,0
|
|
20230712,152500,21386376600,29250,29250,29250,29250,0
|
|
20230712,152400,21386376600,29250,29250,29250,29250,0
|
|
20230712,152300,21386376600,29250,29250,29250,29250,0
|
|
20230712,152200,21386376600,29250,29250,29250,29250,0
|
|
20230712,152100,21386376600,29250,29250,29250,29250,0
|
|
20230712,152000,21386376600,29250,29250,29250,29250,0
|
|
20230712,151900,21386376600,29250,29250,29250,29150,3082
|
|
20230712,151800,21296339600,29250,29100,29250,29100,2782
|
|
20230712,151700,21215048500,29200,29100,29200,29100,1392
|
|
20230712,151600,21174483000,29100,29100,29200,29100,690
|
|
20230712,151500,21154362550,29050,29200,29200,29050,4261
|
|
20230712,151400,21030257850,29200,29200,29200,29150,2015
|
|
20230712,151300,20971453900,29100,29150,29250,29100,3668
|
|
20230712,151200,20864413600,29150,29150,29250,29100,1544
|
|
20230712,151100,20819316700,29150,29250,29250,29100,2210
|
|
20230712,151000,20754870500,29200,29250,29300,29200,3164
|
|
20230712,150900,20662419300,29250,29300,29300,29200,5180
|
|
20230712,150800,20510851950,29300,29200,29300,29150,4401
|
|
20230712,150700,20382187450,29150,29150,29200,29150,1293
|
|
20230712,150600,20344444600,29150,29150,29200,29100,1848
|
|
20230712,150500,20290508500,29100,29150,29200,29100,1456
|
|
20230712,150400,20248065000,29150,29150,29150,29100,2870
|
|
20230712,150300,20164513700,29100,29100,29150,29050,5180
|
|
20230712,150200,20013535850,29100,29000,29150,29000,14780
|
|
20230712,150100,19584556050,29000,28950,29000,28950,11062
|
|
20230712,150000,19264069650,28950,28950,28950,28900,1313
|
|
20230712,145900,19226066750,28950,28900,28950,28850,1824
|
|
20230712,145800,19173341500,28950,28850,28950,28850,927
|
|
20230712,145700,19146554800,28850,28900,28950,28850,1129
|
|
20230712,145600,19113933100,28900,28850,28950,28850,881
|
|
20230712,145500,19088472800,28800,28850,28900,28800,748
|
|
20230712,145400,19066889100,28900,28900,28950,28800,1245
|
|
20230712,145300,19030930650,28900,28950,28950,28800,2502
|
|
20230712,145200,18958634000,28900,28800,28900,28800,1441
|
|
20230712,145100,18917029100,28800,28850,28900,28800,1634
|
|
20230712,145000,18869825650,28850,28850,28850,28800,1070
|
|
20230712,144900,18838981150,28850,28800,28900,28750,1060
|
|
20230712,144800,18808406900,28850,28850,28900,28750,1874
|
|
20230712,144700,18754361500,28850,28900,28950,28850,1129
|
|
20230712,144600,18721745700,28950,28950,28950,28850,761
|
|
20230712,144500,18699734100,28850,28950,28950,28850,2686
|
|
20230712,144400,18622057550,28900,28900,28950,28900,884
|
|
20230712,144300,18596485150,28900,28900,28950,28900,1200
|
|
20230712,144200,18561752400,28900,28850,28950,28850,912
|
|
20230712,144100,18535373200,28850,28950,28950,28850,541
|
|
20230712,144000,18519742000,28950,28950,28950,28850,1896
|
|
20230712,143900,18464960350,28950,28950,28950,28850,627
|
|
20230712,143800,18446822550,28950,28900,28950,28850,1068
|
|
20230712,143700,18415937900,28900,28900,28900,28850,844
|
|
20230712,143600,18391556700,28950,28900,28950,28900,1465
|
|
20230712,143500,18349191800,28900,28800,28900,28800,703
|
|
20230712,143400,18328892950,28850,28900,28900,28800,771
|
|
20230712,143300,18306636250,28800,28950,28950,28750,3053
|
|
20230712,143200,18218484450,28900,28900,28950,28850,1830
|
|
20230712,143100,18165611600,28900,28900,28900,28850,1007
|
|
20230712,143000,18136514550,28850,28900,28900,28850,661
|
|
20230712,142900,18117417950,28850,28850,28900,28850,2151
|
|
20230712,142800,18055269450,28900,28800,28900,28800,3001
|
|
20230712,142700,17968754450,28850,28850,28850,28750,933
|
|
20230712,142600,17941843450,28800,28850,28850,28750,756
|
|
20230712,142500,17920064550,28800,28750,28850,28750,496
|
|
20230712,142400,17905776350,28750,28800,28850,28750,510
|
|
20230712,142300,17891091050,28800,28800,28800,28750,702
|
|
20230712,142200,17870881450,28750,28700,28800,28700,482
|
|
20230712,142100,17857019150,28750,28750,28800,28750,635
|
|
20230712,142000,17838743150,28700,28800,28800,28700,1185
|
|
20230712,141900,17804670100,28750,28800,28800,28750,1555
|
|
20230712,141800,17759936200,28800,28800,28800,28750,1135
|
|
20230712,141700,17727258700,28750,28800,28800,28750,1310
|
|
20230712,141600,17689554450,28800,28800,28800,28750,388
|
|
20230712,141500,17678389600,28750,28700,28800,28700,1078
|
|
20230712,141400,17647386900,28750,28750,28750,28700,489
|
|
20230712,141300,17633340050,28750,28700,28750,28650,2342
|
|
20230712,141200,17566094350,28700,28600,28700,28600,1779
|
|
20230712,141100,17515130950,28600,28650,28650,28550,657
|
|
20230712,141000,17496325450,28650,28600,28650,28600,941
|
|
20230712,140900,17469382950,28600,28550,28600,28500,1402
|
|
20230712,140800,17429352200,28600,28600,28600,28500,760
|
|
20230712,140700,17407637000,28550,28550,28650,28550,1135
|
|
20230712,140600,17375201600,28550,28500,28600,28500,1845
|
|
20230712,140500,17322577900,28550,28550,28600,28500,694
|
|
20230712,140400,17302743250,28600,28550,28600,28500,699
|
|
20230712,140300,17282782950,28550,28550,28600,28500,913
|
|
20230712,140200,17256692900,28550,28550,28600,28550,469
|
|
20230712,140100,17243286100,28600,28550,28650,28500,339
|
|
20230712,140000,17233592850,28550,28500,28600,28500,838
|
|
20230712,135900,17209642700,28550,28600,28600,28500,5002
|
|
20230712,135800,17066831750,28600,28600,28650,28550,1102
|
|
20230712,135700,17035317600,28650,28650,28650,28600,302
|
|
20230712,135600,17026669900,28650,28600,28650,28600,524
|
|
20230712,135500,17011670800,28600,28600,28650,28600,404
|
|
20230712,135400,17000107650,28650,28650,28650,28600,569
|
|
20230712,135300,16983814750,28600,28600,28650,28600,623
|
|
20230712,135200,16965977350,28600,28600,28650,28600,365
|
|
20230712,135100,16955532100,28600,28650,28650,28600,374
|
|
20230712,135000,16944828550,28600,28600,28650,28550,737
|
|
20230712,134900,16923751150,28600,28600,28650,28550,639
|
|
20230712,134800,16905482800,28600,28650,28650,28600,1543
|
|
20230712,134700,16861344200,28650,28650,28700,28600,887
|
|
20230712,134600,16835941400,28650,28650,28700,28600,241
|
|
20230712,134500,16829039400,28650,28700,28750,28650,500
|
|
20230712,134400,16814679150,28700,28700,28750,28650,368
|
|
20230712,134300,16804114900,28750,28700,28750,28650,283
|
|
20230712,134200,16795987000,28700,28700,28750,28650,365
|
|
20230712,134100,16785514700,28650,28700,28700,28650,536
|
|
20230712,134000,16770146950,28700,28700,28750,28650,258
|
|
20230712,133900,16762742400,28700,28750,28750,28650,280
|
|
20230712,133800,16754701700,28700,28700,28750,28650,877
|
|
20230712,133700,16729524550,28700,28650,28750,28650,253
|
|
20230712,133600,16722272400,28700,28700,28750,28600,679
|
|
20230712,133500,16702812500,28700,28650,28700,28650,570
|
|
20230712,133400,16686471750,28700,28700,28750,28700,381
|
|
20230712,133300,16675535450,28700,28700,28750,28650,693
|
|
20230712,133200,16655638900,28650,28700,28750,28650,312
|
|
20230712,133100,16646680700,28700,28750,28750,28700,426
|
|
20230712,133000,16634453350,28750,28750,28750,28700,1623
|
|
20230712,132900,16587825400,28700,28700,28750,28700,477
|
|
20230712,132800,16574131600,28700,28650,28750,28650,555
|
|
20230712,132700,16558210550,28650,28750,28750,28650,1509
|
|
20230712,132600,16514913350,28700,28750,28750,28700,464
|
|
20230712,132500,16501591900,28750,28700,28750,28600,1222
|
|
20230712,132400,16466522500,28650,28700,28700,28600,389
|
|
20230712,132300,16455368100,28650,28650,28700,28650,343
|
|
20230712,132200,16445533100,28650,28700,28700,28650,333
|
|
20230712,132100,16435983600,28700,28700,28700,28650,369
|
|
20230712,132000,16425403600,28650,28700,28700,28650,414
|
|
20230712,131900,16413533200,28700,28650,28700,28600,317
|
|
20230712,131800,16404444100,28700,28700,28700,28650,325
|
|
20230712,131700,16395124850,28700,28700,28700,28650,361
|
|
20230712,131600,16384769000,28700,28700,28700,28650,718
|
|
20230712,131500,16364187750,28700,28650,28700,28600,297
|
|
20230712,131400,16355671950,28650,28650,28700,28650,293
|
|
20230712,131300,16347273650,28700,28650,28700,28600,435
|
|
20230712,131200,16334806900,28650,28550,28700,28550,775
|
|
20230712,131100,16312602350,28550,28600,28650,28550,415
|
|
20230712,131000,16300732250,28650,28650,28700,28600,554
|
|
20230712,130900,16284860150,28600,28600,28700,28600,766
|
|
20230712,130800,16262917000,28650,28650,28700,28600,248
|
|
20230712,130700,16255812100,28700,28650,28700,28600,248
|
|
20230712,130600,16248704850,28700,28600,28700,28600,489
|
|
20230712,130500,16234701500,28650,28600,28650,28550,292
|
|
20230712,130400,16226346750,28550,28650,28650,28550,390
|
|
20230712,130300,16215188300,28600,28650,28650,28600,521
|
|
20230712,130200,16200276850,28600,28600,28650,28550,252
|
|
20230712,130100,16193064250,28600,28600,28600,28550,1130
|
|
20230712,130000,16160792850,28600,28650,28650,28600,928
|
|
20230712,125900,16134235800,28600,28650,28650,28600,259
|
|
20230712,125800,16126822250,28600,28650,28650,28600,282
|
|
20230712,125700,16118753450,28600,28650,28650,28600,358
|
|
20230712,125600,16108500250,28600,28650,28650,28600,573
|
|
20230712,125500,16092109300,28650,28600,28650,28600,507
|
|
20230712,125400,16077594100,28600,28650,28650,28600,519
|
|
20230712,125300,16062737800,28600,28650,28650,28600,589
|
|
20230712,125200,16045886650,28650,28600,28650,28600,268
|
|
20230712,125100,16038211350,28650,28650,28650,28600,489
|
|
20230712,125000,16024208950,28600,28600,28650,28600,320
|
|
20230712,124900,16015053400,28550,28550,28600,28550,379
|
|
20230712,124800,16004218700,28550,28600,28600,28550,396
|
|
20230712,124700,15992905250,28600,28550,28600,28550,596
|
|
20230712,124600,15975861000,28550,28600,28650,28550,490
|
|
20230712,124500,15961845600,28600,28600,28650,28550,351
|
|
20230712,124400,15951807900,28600,28550,28600,28550,584
|
|
20230712,124300,15935112950,28600,28400,28600,28400,4098
|
|
20230712,124200,15818372400,28450,28400,28450,28400,1573
|
|
20230712,124100,15773683900,28450,28500,28500,28400,563
|
|
20230712,124000,15757669600,28450,28500,28500,28400,982
|
|
20230712,123900,15729732900,28500,28450,28500,28450,400
|
|
20230712,123800,15718342750,28450,28450,28500,28450,424
|
|
20230712,123700,15706274350,28450,28450,28550,28450,776
|
|
20230712,123600,15684167550,28450,28450,28500,28450,708
|
|
20230712,123500,15664012500,28400,28500,28500,28400,3042
|
|
20230712,123400,15577470950,28450,28500,28500,28450,872
|
|
20230712,123300,15552650950,28500,28550,28550,28500,1158
|
|
20230712,123200,15519640550,28550,28550,28550,28450,353
|
|
20230712,123100,15509570650,28550,28600,28600,28500,234
|
|
20230712,123000,15502893100,28500,28550,28550,28500,457
|
|
20230712,122900,15489851100,28550,28500,28550,28450,483
|
|
20230712,122800,15476083650,28450,28550,28600,28450,1087
|
|
20230712,122700,15445100800,28550,28550,28600,28500,445
|
|
20230712,122600,15432402050,28550,28500,28550,28500,849
|
|
20230712,122500,15408175250,28550,28500,28550,28500,265
|
|
20230712,122400,15400616000,28500,28550,28600,28500,431
|
|
20230712,122300,15388313050,28500,28600,28600,28500,377
|
|
20230712,122200,15377548350,28600,28550,28600,28500,567
|
|
20230712,122100,15361347400,28550,28600,28600,28550,400
|
|
20230712,122000,15349919400,28600,28600,28600,28550,321
|
|
20230712,121900,15340743000,28550,28550,28650,28500,453
|
|
20230712,121800,15327810250,28550,28500,28600,28450,910
|
|
20230712,121700,15301857050,28500,28600,28600,28500,2383
|
|
20230712,121600,15233937800,28650,28600,28650,28550,586
|
|
20230712,121500,15217178000,28550,28600,28650,28550,329
|
|
20230712,121400,15207768550,28600,28600,28650,28550,723
|
|
20230712,121300,15187114000,28650,28650,28700,28600,454
|
|
20230712,121200,15174110100,28650,28700,28700,28600,565
|
|
20230712,121100,15157919300,28700,28700,28700,28650,879
|
|
20230712,121000,15132718250,28750,28700,28750,28700,422
|
|
20230712,120900,15120599300,28700,28700,28700,28650,407
|
|
20230712,120800,15108923150,28650,28700,28700,28650,458
|
|
20230712,120700,15095791050,28700,28650,28700,28600,455
|
|
20230712,120600,15082754800,28600,28650,28650,28600,555
|
|
20230712,120500,15066863800,28600,28650,28650,28600,435
|
|
20230712,120400,15054417200,28650,28600,28650,28600,486
|
|
20230712,120300,15040508450,28600,28650,28650,28600,828
|
|
20230712,120200,15016815650,28650,28650,28650,28550,500
|
|
20230712,120100,15002527250,28600,28650,28650,28600,1542
|
|
20230712,120000,14958404400,28650,28600,28650,28550,528
|
|
20230712,115900,14943292000,28600,28550,28600,28550,2406
|
|
20230712,115800,14874494050,28600,28550,28600,28550,1016
|
|
20230712,115700,14845463850,28600,28500,28600,28500,2566
|
|
20230712,115600,14772194600,28500,28450,28550,28450,1242
|
|
20230712,115500,14736810750,28500,28500,28550,28450,1302
|
|
20230712,115400,14699742300,28500,28500,28550,28450,1255
|
|
20230712,115300,14663999450,28500,28450,28550,28450,702
|
|
20230712,115200,14643985000,28500,28500,28550,28500,1691
|
|
20230712,115100,14595771400,28500,28550,28550,28500,2315
|
|
20230712,115000,14529695350,28600,28650,28650,28550,2105
|
|
20230712,114900,14469502900,28650,28650,28650,28600,880
|
|
20230712,114800,14444311300,28650,28650,28700,28600,1543
|
|
20230712,114700,14400091550,28650,28650,28700,28600,426
|
|
20230712,114600,14387879150,28650,28600,28650,28550,2106
|
|
20230712,114500,14327630900,28650,28650,28700,28550,882
|
|
20230712,114400,14302367750,28650,28700,28700,28650,348
|
|
20230712,114300,14292393750,28700,28700,28750,28650,1453
|
|
20230712,114200,14250658650,28600,28650,28700,28600,660
|
|
20230712,114100,14231748850,28650,28700,28700,28600,636
|
|
20230712,114000,14213515450,28700,28600,28700,28600,1340
|
|
20230712,113900,14175150400,28550,28700,28700,28550,1546
|
|
20230712,113800,14130894100,28700,28700,28700,28650,664
|
|
20230712,113700,14111855000,28750,28750,28750,28650,546
|
|
20230712,113600,14096170350,28750,28750,28800,28700,1351
|
|
20230712,113500,14057342650,28800,28800,28800,28750,654
|
|
20230712,113400,14038521500,28850,28750,28850,28750,1285
|
|
20230712,113300,14001524150,28800,28750,28800,28700,705
|
|
20230712,113200,13981269650,28700,28650,28750,28600,850
|
|
20230712,113100,13956890000,28700,28650,28700,28600,1573
|
|
20230712,113000,13911853650,28700,28600,28700,28500,2441
|
|
20230712,112900,13841971450,28650,28550,28650,28500,1793
|
|
20230712,112800,13790789100,28550,28600,28650,28550,1438
|
|
20230712,112700,13749691050,28650,28600,28700,28600,1330
|
|
20230712,112600,13711610300,28600,28550,28650,28500,2959
|
|
20230712,112500,13627205950,28550,28650,28750,28550,1868
|
|
20230712,112400,13573794400,28600,28650,28800,28600,1198
|
|
20230712,112300,13539445350,28700,28750,28800,28650,2147
|
|
20230712,112200,13477755350,28800,28900,28950,28750,4690
|
|
20230712,112100,13342446300,28950,28950,28950,28900,1296
|
|
20230712,112000,13304956450,28950,28950,28950,28900,1738
|
|
20230712,111900,13254664750,28950,28950,28950,28850,3110
|
|
20230712,111800,13164785250,28950,28900,29000,28900,4205
|
|
20230712,111700,13043092750,28950,28950,28950,28900,2753
|
|
20230712,111600,12963410850,28900,28850,28950,28850,9746
|
|
20230712,111500,12681634050,28900,28900,28900,28800,2868
|
|
20230712,111400,12598880400,28900,28850,28900,28850,1915
|
|
20230712,111300,12543570100,28900,28850,28900,28800,2071
|
|
20230712,111200,12483798800,28850,28850,28900,28800,2004
|
|
20230712,111100,12425995700,28800,28900,28900,28750,2625
|
|
20230712,111000,12350247250,28900,28900,28900,28850,3136
|
|
20230712,110900,12259669650,28900,28850,28900,28800,3790
|
|
20230712,110800,12150311600,28850,28750,28850,28700,2029
|
|
20230712,110700,12091874350,28800,28700,28800,28650,1217
|
|
20230712,110600,12056912500,28650,28800,28800,28600,2524
|
|
20230712,110500,11984513700,28600,28750,28800,28600,3132
|
|
20230712,110400,11894657650,28750,28800,28850,28700,2349
|
|
20230712,110300,11827055100,28800,28850,28850,28800,657
|
|
20230712,110200,11808111050,28800,28800,28850,28800,1648
|
|
20230712,110100,11760627400,28800,28900,28900,28800,1127
|
|
20230712,110000,11728119400,28900,28800,28900,28750,8442
|
|
20230712,105900,11484766500,28800,28700,28800,28700,9374
|
|
20230712,105800,11215092050,28650,28700,28750,28650,1203
|
|
20230712,105700,11180578000,28700,28700,28750,28650,2507
|
|
20230712,105600,11108605050,28650,28700,28750,28650,1142
|
|
20230712,105500,11075843450,28700,28700,28750,28700,1151
|
|
20230712,105400,11042770100,28700,28700,28750,28700,2004
|
|
20230712,105300,10985185150,28750,28700,28750,28600,744
|
|
20230712,105200,10963850950,28700,28750,28750,28600,2855
|
|
20230712,105100,10882035600,28750,28750,28800,28700,3002
|
|
20230712,105000,10795747750,28750,28700,28750,28700,812
|
|
20230712,104900,10772414600,28750,28750,28750,28700,3262
|
|
20230712,104800,10678759750,28750,28700,28750,28700,2538
|
|
20230712,104700,10605888000,28650,28650,28700,28600,2482
|
|
20230712,104600,10534761800,28650,28650,28650,28550,1965
|
|
20230712,104500,10478561300,28600,28700,28700,28600,1391
|
|
20230712,104400,10438688400,28700,28650,28700,28600,3202
|
|
20230712,104300,10346931050,28650,28600,28650,28550,3066
|
|
20230712,104200,10259200250,28600,28550,28600,28550,738
|
|
20230712,104100,10238099650,28600,28500,28600,28500,348
|
|
20230712,104000,10228150900,28550,28550,28600,28500,606
|
|
20230712,103900,10210842200,28550,28600,28650,28550,2212
|
|
20230712,103800,10147632350,28600,28550,28650,28450,6086
|
|
20230712,103700,9973662050,28500,28500,28550,28450,703
|
|
20230712,103600,9953619150,28500,28450,28500,28450,3620
|
|
20230712,103500,9850465650,28500,28400,28500,28400,1869
|
|
20230712,103400,9797298500,28450,28450,28450,28450,77
|
|
20230712,103300,9795107850,28450,28450,28450,28350,805
|
|
20230712,103200,9772233800,28450,28450,28450,28400,714
|
|
20230712,103100,9751948600,28400,28400,28450,28400,336
|
|
20230712,103000,9742393300,28400,28400,28450,28400,531
|
|
20230712,102900,9727305950,28400,28350,28400,28300,863
|
|
20230712,102800,9702871350,28350,28400,28400,28350,1071
|
|
20230712,102700,9672502600,28400,28400,28450,28350,677
|
|
20230712,102600,9653262050,28400,28500,28500,28400,5255
|
|
20230712,102500,9503707500,28500,28450,28500,28400,2512
|
|
20230712,102400,9432229400,28450,28400,28450,28300,5489
|
|
20230712,102300,9276286450,28300,28250,28400,28250,1717
|
|
20230712,102200,9227650100,28300,28250,28350,28200,729
|
|
20230712,102100,9207043450,28250,28400,28400,27950,10865
|
|
20230712,102000,8901628300,28350,28400,28400,28350,1599
|
|
20230712,101900,8856271500,28400,28350,28400,28300,911
|
|
20230712,101800,8830444050,28350,28350,28350,28300,1003
|
|
20230712,101700,8802012850,28350,28250,28400,28250,1785
|
|
20230712,101600,8751375050,28300,28350,28400,28250,1937
|
|
20230712,101500,8696472800,28400,28400,28550,28400,3050
|
|
20230712,101400,8609604950,28450,28550,28550,28400,5179
|
|
20230712,101300,8462165950,28550,28500,28550,28500,3272
|
|
20230712,101200,8368908050,28500,28500,28500,28450,5436
|
|
20230712,101100,8213987050,28500,28400,28500,28400,2414
|
|
20230712,101000,8145290150,28450,28400,28450,28350,6460
|
|
20230712,100900,7961684650,28350,28300,28400,28300,4267
|
|
20230712,100800,7840720350,28300,28300,28300,28200,3633
|
|
20230712,100700,7738002250,28300,28200,28300,28150,9914
|
|
20230712,100600,7458281050,28200,28200,28200,28150,942
|
|
20230712,100500,7431736450,28200,28100,28200,28050,3781
|
|
20230712,100400,7325375500,28100,28050,28100,28000,1599
|
|
20230712,100300,7280516000,28100,28100,28100,28000,728
|
|
20230712,100200,7260092500,28100,28150,28150,28000,1428
|
|
20230712,100100,7219989550,28100,28150,28150,28100,909
|
|
20230712,100000,7194433050,28150,28150,28200,28100,953
|
|
20230712,095900,7167590600,28200,28100,28200,28050,5392
|
|
20230712,095800,7015865600,28100,28050,28200,28050,4889
|
|
20230712,095700,6878367850,28050,27950,28100,27950,673
|
|
20230712,095600,6859486250,28000,28050,28050,27950,4785
|
|
20230712,095500,6725531200,28050,28100,28150,28000,1902
|
|
20230712,095400,6672073800,28100,28200,28200,28100,1434
|
|
20230712,095300,6631687900,28200,28150,28200,28100,2765
|
|
20230712,095200,6553765000,28200,28200,28200,28100,1122
|
|
20230712,095100,6522168350,28200,28100,28200,28100,7087
|
|
20230712,095000,6322721250,28100,28100,28100,28050,1620
|
|
20230712,094900,6277214800,28100,28050,28100,28050,1209
|
|
20230712,094800,6243292700,28100,28100,28100,28050,2786
|
|
20230712,094700,6165061050,28050,28050,28100,28000,2136
|
|
20230712,094600,6105104600,28050,28000,28050,28000,1817
|
|
20230712,094500,6054177600,28000,28050,28050,28000,1909
|
|
20230712,094400,6000712350,28000,28000,28050,27950,4203
|
|
20230712,094300,5882945550,28000,28100,28100,27950,2559
|
|
20230712,094200,5811210750,28100,28150,28150,28100,3245
|
|
20230712,094100,5719993150,28150,28100,28200,28050,6351
|
|
20230712,094000,5541182350,28100,28000,28150,27900,10861
|
|
20230712,093900,5236982200,27950,27950,28000,27900,3895
|
|
20230712,093800,5128000000,28000,27850,28000,27850,4245
|
|
20230712,093700,5009364650,27900,27850,27950,27750,7529
|
|
20230712,093600,4799921650,27850,27850,27850,27700,9731
|
|
20230712,093500,4529768400,27850,27900,28000,27850,9021
|
|
20230712,093400,4277928350,27950,27800,27950,27800,6622
|
|
20230712,093300,4093327900,27800,27800,27850,27750,9956
|
|
20230712,093200,3816461500,27800,27500,27800,27500,28429
|
|
20230712,093100,3031423400,27500,27450,27500,27400,2498
|
|
20230712,093000,2962846050,27450,27400,27450,27400,1249
|
|
20230712,092900,2928610100,27450,27350,27450,27350,2902
|
|
20230712,092800,2849072200,27400,27300,27400,27250,2594
|
|
20230712,092700,2778212400,27250,27150,27300,27100,2449
|
|
20230712,092600,2711556550,27100,27100,27150,27050,920
|
|
20230712,092500,2686629450,27100,27200,27200,27100,254
|
|
20230712,092400,2679729600,27150,27200,27200,27100,759
|
|
20230712,092300,2659132300,27200,27100,27200,27100,446
|
|
20230712,092200,2647003250,27100,27200,27250,27100,1678
|
|
20230712,092100,2601408250,27250,27250,27300,27200,769
|
|
20230712,092000,2580453500,27300,27300,27350,27200,3101
|
|
20230712,091900,2495841400,27250,27250,27300,27250,618
|
|
20230712,091800,2478981750,27250,27350,27350,27150,2759
|
|
20230712,091700,2403885150,27350,27400,27400,27200,2424
|
|
20230712,091600,2337714250,27350,27400,27450,27350,3140
|
|
20230712,091500,2251668600,27400,27450,27500,27400,3719
|
|
20230712,091400,2149601250,27500,27400,27500,27350,8356
|
|
20230712,091300,1920222700,27400,27300,27500,27300,16576
|
|
20230712,091200,1466282000,27300,27250,27300,27150,6540
|
|
20230712,091100,1287961050,27250,27150,27250,27150,2867
|
|
20230712,091000,1209955000,27150,27000,27200,27000,4978
|
|
20230712,090900,1074881700,27000,26800,27050,26800,2385
|
|
20230712,090800,1010646950,26800,26800,26800,26750,650
|
|
20230712,090700,993248400,26800,26800,26850,26800,1264
|
|
20230712,090600,959354250,26800,26900,26900,26800,4206
|
|
20230712,090500,846295600,26900,27000,27000,26900,1622
|
|
20230712,090400,802556000,27000,27100,27100,27000,535
|
|
20230712,090300,788089350,27050,27050,27100,26950,2544
|
|
20230712,090200,719272450,27050,27100,27100,26950,3178
|
|
20230712,090100,633350500,27100,27300,27300,27100,6725
|
|
20230712,090000,450214900,27200,27250,27350,27050,16475
|