616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191300,21818297900,20850,20850,20850,20850,15377
|
|
20230704,191200,21818297900,20850,20850,20850,20850,0
|
|
20230704,191100,21818297900,20850,20850,20850,20850,0
|
|
20230704,191000,21818297900,20850,20850,20850,20850,0
|
|
20230704,190900,21818297900,20850,20850,20850,20850,0
|
|
20230704,190800,21818297900,20850,20850,20850,20850,0
|
|
20230704,190700,21818297900,20850,20850,20850,20850,0
|
|
20230704,190600,21818297900,20850,20850,20850,20850,0
|
|
20230704,190500,21818297900,20850,20850,20850,20850,0
|
|
20230704,190400,21818297900,20850,20850,20850,20850,0
|
|
20230704,190300,21818297900,20850,20850,20850,20850,0
|
|
20230704,190200,21818297900,20850,20850,20850,20850,0
|
|
20230704,190100,21818297900,20850,20850,20850,20850,0
|
|
20230704,190000,21818297900,20850,20850,20850,20850,0
|
|
20230704,185900,21818297900,20850,20850,20850,20850,0
|
|
20230704,185800,21818297900,20850,20850,20850,20850,0
|
|
20230704,185700,21818297900,20850,20850,20850,20850,0
|
|
20230704,185600,21818297900,20850,20850,20850,20850,0
|
|
20230704,185500,21818297900,20850,20850,20850,20850,0
|
|
20230704,185400,21818297900,20850,20850,20850,20850,0
|
|
20230704,185300,21818297900,20850,20850,20850,20850,0
|
|
20230704,185200,21818297900,20850,20850,20850,20850,0
|
|
20230704,185100,21818297900,20850,20850,20850,20850,0
|
|
20230704,185000,21818297900,20850,20850,20850,20850,0
|
|
20230704,184900,21818297900,20850,20850,20850,20850,0
|
|
20230704,184800,21818297900,20850,20850,20850,20850,0
|
|
20230704,184700,21818297900,20850,20850,20850,20850,0
|
|
20230704,184600,21818297900,20850,20850,20850,20850,0
|
|
20230704,184500,21818297900,20850,20850,20850,20850,0
|
|
20230704,184400,21818297900,20850,20850,20850,20850,0
|
|
20230704,184300,21818297900,20850,20850,20850,20850,15377
|
|
20230704,184200,21818297900,20850,20850,20850,20850,0
|
|
20230704,184100,21818297900,20850,20850,20850,20850,0
|
|
20230704,184000,21818297900,20850,20850,20850,20850,0
|
|
20230704,183900,21818297900,20850,20850,20850,20850,0
|
|
20230704,183800,21818297900,20850,20850,20850,20850,0
|
|
20230704,183700,21818297900,20850,20850,20850,20850,0
|
|
20230704,183600,21818297900,20850,20850,20850,20850,0
|
|
20230704,183500,21818297900,20850,20850,20850,20850,0
|
|
20230704,183400,21818297900,20850,20850,20850,20850,0
|
|
20230704,183300,21818297900,20850,20850,20850,20850,0
|
|
20230704,183200,21818297900,20850,20850,20850,20850,0
|
|
20230704,183100,21818297900,20850,20850,20850,20850,0
|
|
20230704,183000,21818297900,20850,20850,20850,20850,0
|
|
20230704,182900,21818297900,20850,20850,20850,20850,0
|
|
20230704,182800,21818297900,20850,20850,20850,20850,0
|
|
20230704,182700,21818297900,20850,20850,20850,20850,0
|
|
20230704,182600,21818297900,20850,20850,20850,20850,0
|
|
20230704,182500,21818297900,20850,20850,20850,20850,0
|
|
20230704,182400,21818297900,20850,20850,20850,20850,0
|
|
20230704,182300,21818297900,20850,20850,20850,20850,0
|
|
20230704,182200,21818297900,20850,20850,20850,20850,0
|
|
20230704,182100,21818297900,20850,20850,20850,20850,0
|
|
20230704,182000,21818297900,20850,20850,20850,20850,0
|
|
20230704,181900,21818297900,20850,20850,20850,20850,0
|
|
20230704,181800,21818297900,20850,20850,20850,20850,0
|
|
20230704,181700,21818297900,20850,20850,20850,20850,0
|
|
20230704,181600,21818297900,20850,20850,20850,20850,0
|
|
20230704,181500,21818297900,20850,20850,20850,20850,0
|
|
20230704,181400,21818297900,20850,20850,20850,20850,0
|
|
20230704,181300,21818297900,20850,20850,20850,20850,15377
|
|
20230704,181200,21818297900,20850,20850,20850,20850,0
|
|
20230704,181100,21818297900,20850,20850,20850,20850,0
|
|
20230704,181000,21818297900,20850,20850,20850,20850,0
|
|
20230704,180900,21818297900,20850,20850,20850,20850,0
|
|
20230704,180800,21818297900,20850,20850,20850,20850,0
|
|
20230704,180700,21818297900,20850,20850,20850,20850,0
|
|
20230704,180600,21818297900,20850,20850,20850,20850,0
|
|
20230704,180500,21818297900,20850,20850,20850,20850,0
|
|
20230704,180400,21818297900,20850,20850,20850,20850,0
|
|
20230704,180300,21818297900,20850,20850,20850,20850,0
|
|
20230704,180200,21818297900,20850,20850,20850,20850,0
|
|
20230704,180100,21818297900,20850,20850,20850,20850,0
|
|
20230704,180000,21818297900,20850,20850,20850,20850,0
|
|
20230704,175900,21818297900,20850,20850,20850,20850,0
|
|
20230704,175800,21818297900,20850,20850,20850,20850,0
|
|
20230704,175700,21818297900,20850,20850,20850,20850,0
|
|
20230704,175600,21818297900,20850,20850,20850,20850,0
|
|
20230704,175500,21818297900,20850,20850,20850,20850,0
|
|
20230704,175400,21818297900,20850,20850,20850,20850,0
|
|
20230704,175300,21818297900,20850,20850,20850,20850,0
|
|
20230704,175200,21818297900,20850,20850,20850,20850,0
|
|
20230704,175100,21818297900,20850,20850,20850,20850,0
|
|
20230704,175000,21818297900,20850,20850,20850,20850,0
|
|
20230704,174900,21818297900,20850,20850,20850,20850,0
|
|
20230704,174800,21818297900,20850,20850,20850,20850,0
|
|
20230704,174700,21818297900,20850,20850,20850,20850,0
|
|
20230704,174600,21818297900,20850,20850,20850,20850,0
|
|
20230704,174500,21818297900,20850,20850,20850,20850,0
|
|
20230704,174400,21818297900,20850,20850,20850,20850,0
|
|
20230704,174300,21818297900,20850,20850,20850,20850,15377
|
|
20230704,174200,21818297900,20850,20850,20850,20850,0
|
|
20230704,174100,21818297900,20850,20850,20850,20850,0
|
|
20230704,174000,21818297900,20850,20850,20850,20850,0
|
|
20230704,173900,21818297900,20850,20850,20850,20850,0
|
|
20230704,173800,21818297900,20850,20850,20850,20850,0
|
|
20230704,173700,21818297900,20850,20850,20850,20850,0
|
|
20230704,173600,21818297900,20850,20850,20850,20850,0
|
|
20230704,173500,21818297900,20850,20850,20850,20850,0
|
|
20230704,173400,21818297900,20850,20850,20850,20850,0
|
|
20230704,173300,21818297900,20850,20850,20850,20850,0
|
|
20230704,173200,21818297900,20850,20850,20850,20850,0
|
|
20230704,173100,21818297900,20850,20850,20850,20850,0
|
|
20230704,173000,21818297900,20850,20850,20850,20850,0
|
|
20230704,172900,21818297900,20850,20850,20850,20850,0
|
|
20230704,172800,21818297900,20850,20850,20850,20850,0
|
|
20230704,172700,21818297900,20850,20850,20850,20850,0
|
|
20230704,172600,21818297900,20850,20850,20850,20850,0
|
|
20230704,172500,21818297900,20850,20850,20850,20850,0
|
|
20230704,172400,21818297900,20850,20850,20850,20850,0
|
|
20230704,172300,21818297900,20850,20850,20850,20850,0
|
|
20230704,172200,21818297900,20850,20850,20850,20850,0
|
|
20230704,172100,21818297900,20850,20850,20850,20850,0
|
|
20230704,172000,21818297900,20850,20850,20850,20850,0
|
|
20230704,171900,21818297900,20850,20850,20850,20850,0
|
|
20230704,171800,21818297900,20850,20850,20850,20850,0
|
|
20230704,171700,21818297900,20850,20850,20850,20850,0
|
|
20230704,171600,21818297900,20850,20850,20850,20850,0
|
|
20230704,171500,21818297900,20850,20850,20850,20850,0
|
|
20230704,171400,21818297900,20850,20850,20850,20850,0
|
|
20230704,171300,21818297900,20850,20850,20850,20850,15377
|
|
20230704,171200,21818297900,20850,20850,20850,20850,0
|
|
20230704,171100,21818297900,20850,20850,20850,20850,0
|
|
20230704,171000,21818297900,20850,20850,20850,20850,0
|
|
20230704,170900,21818297900,20850,20850,20850,20850,0
|
|
20230704,170800,21818297900,20850,20850,20850,20850,0
|
|
20230704,170700,21818297900,20850,20850,20850,20850,0
|
|
20230704,170600,21818297900,20850,20850,20850,20850,0
|
|
20230704,170500,21818297900,20850,20850,20850,20850,0
|
|
20230704,170400,21818297900,20850,20850,20850,20850,0
|
|
20230704,170300,21818297900,20850,20850,20850,20850,0
|
|
20230704,170200,21818297900,20850,20850,20850,20850,0
|
|
20230704,170100,21818297900,20850,20850,20850,20850,0
|
|
20230704,170000,21818297900,20850,20850,20850,20850,0
|
|
20230704,165900,21818297900,20850,20850,20850,20850,0
|
|
20230704,165800,21818297900,20850,20850,20850,20850,0
|
|
20230704,165700,21818297900,20850,20850,20850,20850,0
|
|
20230704,165600,21818297900,20850,20850,20850,20850,0
|
|
20230704,165500,21818297900,20850,20850,20850,20850,0
|
|
20230704,165400,21818297900,20850,20850,20850,20850,0
|
|
20230704,165300,21818297900,20850,20850,20850,20850,0
|
|
20230704,165200,21818297900,20850,20850,20850,20850,0
|
|
20230704,165100,21818297900,20850,20850,20850,20850,0
|
|
20230704,165000,21818297900,20850,20850,20850,20850,0
|
|
20230704,164900,21818297900,20850,20850,20850,20850,0
|
|
20230704,164800,21818297900,20850,20850,20850,20850,0
|
|
20230704,164700,21818297900,20850,20850,20850,20850,0
|
|
20230704,164600,21818297900,20850,20850,20850,20850,0
|
|
20230704,164500,21818297900,20850,20850,20850,20850,0
|
|
20230704,164400,21818297900,20850,20850,20850,20850,0
|
|
20230704,164300,21818297900,20850,20850,20850,20850,15377
|
|
20230704,164200,21818297900,20850,20850,20850,20850,0
|
|
20230704,164100,21818297900,20850,20850,20850,20850,0
|
|
20230704,164000,21818297900,20850,20850,20850,20850,0
|
|
20230704,163900,21818297900,20850,20850,20850,20850,0
|
|
20230704,163800,21818297900,20850,20850,20850,20850,0
|
|
20230704,163700,21818297900,20850,20850,20850,20850,0
|
|
20230704,163600,21818297900,20850,20850,20850,20850,0
|
|
20230704,163500,21818297900,20850,20850,20850,20850,0
|
|
20230704,163400,21818297900,20850,20850,20850,20850,0
|
|
20230704,163300,21818297900,20850,20850,20850,20850,0
|
|
20230704,163200,21818297900,20850,20850,20850,20850,0
|
|
20230704,163100,21818297900,20850,20850,20850,20850,0
|
|
20230704,163000,21818297900,20850,20850,20850,20850,0
|
|
20230704,162900,21818297900,20850,20850,20850,20850,0
|
|
20230704,162800,21818297900,20850,20850,20850,20850,0
|
|
20230704,162700,21818297900,20850,20850,20850,20850,0
|
|
20230704,162600,21818297900,20850,20850,20850,20850,0
|
|
20230704,162500,21818297900,20850,20850,20850,20850,0
|
|
20230704,162400,21818297900,20850,20850,20850,20850,0
|
|
20230704,162300,21818297900,20850,20850,20850,20850,0
|
|
20230704,162200,21818297900,20850,20850,20850,20850,0
|
|
20230704,162100,21818297900,20850,20850,20850,20850,0
|
|
20230704,162000,21818297900,20850,20850,20850,20850,0
|
|
20230704,161900,21818297900,20850,20850,20850,20850,0
|
|
20230704,161800,21818297900,20850,20850,20850,20850,0
|
|
20230704,161700,21818297900,20850,20850,20850,20850,0
|
|
20230704,161600,21818297900,20850,20850,20850,20850,0
|
|
20230704,161500,21818297900,20850,20850,20850,20850,0
|
|
20230704,161400,21818297900,20850,20850,20850,20850,0
|
|
20230704,161300,21818297900,20850,20850,20850,20850,15377
|
|
20230704,161200,21818297900,20850,20850,20850,20850,0
|
|
20230704,161100,21818297900,20850,20850,20850,20850,0
|
|
20230704,161000,21818297900,20850,20850,20850,20850,0
|
|
20230704,160900,21818297900,20850,20850,20850,20850,0
|
|
20230704,160800,21818297900,20850,20850,20850,20850,0
|
|
20230704,160700,21818297900,20850,20850,20850,20850,0
|
|
20230704,160600,21818297900,20850,20850,20850,20850,0
|
|
20230704,160500,21818297900,20850,20850,20850,20850,0
|
|
20230704,160400,21818297900,20850,20850,20850,20850,0
|
|
20230704,160300,21818297900,20850,20850,20850,20850,0
|
|
20230704,160200,21818297900,20850,20850,20850,20850,0
|
|
20230704,160100,21818297900,20850,20850,20850,20850,0
|
|
20230704,160000,21818297900,20850,20850,20850,20850,0
|
|
20230704,155900,21818297900,20850,20850,20850,20850,0
|
|
20230704,155800,21818297900,20850,20850,20850,20850,0
|
|
20230704,155700,21818297900,20850,20850,20850,20850,0
|
|
20230704,155600,21818297900,20850,20850,20850,20850,0
|
|
20230704,155500,21818297900,20850,20850,20850,20850,0
|
|
20230704,155400,21818297900,20850,20850,20850,20850,0
|
|
20230704,155300,21818297900,20850,20850,20850,20850,0
|
|
20230704,155200,21818297900,20850,20850,20850,20850,0
|
|
20230704,155100,21818297900,20850,20850,20850,20850,0
|
|
20230704,155000,21818297900,20850,20850,20850,20850,0
|
|
20230704,154900,21818297900,20850,20850,20850,20850,0
|
|
20230704,154800,21818297900,20850,20850,20850,20850,0
|
|
20230704,154700,21818297900,20850,20850,20850,20850,0
|
|
20230704,154600,21818297900,20850,20850,20850,20850,0
|
|
20230704,154500,21818297900,20850,20850,20850,20850,0
|
|
20230704,154400,21818297900,20850,20850,20850,20850,0
|
|
20230704,154300,21818297900,20850,20850,20850,20850,15377
|
|
20230704,154200,21818297900,20850,20850,20850,20850,0
|
|
20230704,154100,21818297900,20850,20850,20850,20850,0
|
|
20230704,154000,21818297900,20850,20850,20850,20850,0
|
|
20230704,153900,21818297900,20850,20850,20850,20850,0
|
|
20230704,153800,21818297900,20850,20850,20850,20850,0
|
|
20230704,153700,21818297900,20850,20850,20850,20850,0
|
|
20230704,153600,21818297900,20850,20850,20850,20850,0
|
|
20230704,153500,21818297900,20850,20850,20850,20850,0
|
|
20230704,153400,21818297900,20850,20850,20850,20850,0
|
|
20230704,153300,21818297900,20850,20850,20850,20850,0
|
|
20230704,153200,21818297900,20850,20850,20850,20850,0
|
|
20230704,153100,21818297900,20850,20850,20850,20850,0
|
|
20230704,153000,21818297900,20850,20850,20850,20850,15377
|
|
20230704,152900,21497687450,20750,20750,20750,20750,0
|
|
20230704,152800,21497687450,20750,20750,20750,20750,0
|
|
20230704,152700,21497687450,20750,20750,20750,20750,0
|
|
20230704,152600,21497687450,20750,20750,20750,20750,0
|
|
20230704,152500,21497687450,20750,20750,20750,20750,0
|
|
20230704,152400,21497687450,20750,20750,20750,20750,0
|
|
20230704,152300,21497687450,20750,20750,20750,20750,0
|
|
20230704,152200,21497687450,20750,20750,20750,20750,0
|
|
20230704,152100,21497687450,20750,20750,20750,20750,0
|
|
20230704,152000,21497687450,20750,20750,20750,20750,0
|
|
20230704,151900,21497687450,20750,20800,20900,20750,3253
|
|
20230704,151800,21430019550,20900,20950,20950,20850,3107
|
|
20230704,151700,21365197650,20950,20950,20950,20900,1904
|
|
20230704,151600,21325385500,20950,20900,20950,20900,1334
|
|
20230704,151500,21297458900,20900,20850,20950,20850,1054
|
|
20230704,151400,21275443200,20900,20850,20900,20800,3886
|
|
20230704,151300,21194438900,20900,20950,21000,20850,2328
|
|
20230704,151200,21145817950,20950,20950,21000,20900,1773
|
|
20230704,151100,21108718350,21000,20950,21000,20900,1218
|
|
20230704,151000,21083174200,21000,20950,21000,20900,2475
|
|
20230704,150900,21031302100,20950,20950,21050,20950,3044
|
|
20230704,150800,20967406650,20950,20950,21000,20950,1430
|
|
20230704,150700,20937427150,21000,20950,21000,20950,1149
|
|
20230704,150600,20913337200,21000,21050,21050,20950,3975
|
|
20230704,150500,20829832500,21050,21050,21050,21000,4042
|
|
20230704,150400,20744900250,21050,21100,21100,21050,2644
|
|
20230704,150300,20689207200,21100,21100,21100,21050,1327
|
|
20230704,150200,20661214700,21100,21150,21200,21050,2669
|
|
20230704,150100,20604818300,21200,21200,21200,21150,1122
|
|
20230704,150000,20581067400,21150,21250,21300,21150,3910
|
|
20230704,145900,20498037250,21200,21300,21300,21200,1103
|
|
20230704,145800,20474604500,21250,21250,21250,21200,1315
|
|
20230704,145700,20446680750,21250,21250,21250,21200,3910
|
|
20230704,145600,20363619800,21250,21300,21300,21200,2941
|
|
20230704,145500,20301134800,21300,21350,21350,21300,1234
|
|
20230704,145400,20274808200,21350,21350,21400,21250,1978
|
|
20230704,145300,20232587800,21300,21300,21400,21250,1575
|
|
20230704,145200,20198995500,21300,21400,21400,21300,5120
|
|
20230704,145100,20089738150,21350,21400,21450,21350,2622
|
|
20230704,145000,20033624100,21400,21450,21450,21400,3953
|
|
20230704,144900,19948954750,21450,21450,21450,21400,1292
|
|
20230704,144800,19921246350,21400,21400,21400,21350,3893
|
|
20230704,144700,19837939250,21350,21400,21400,21350,1680
|
|
20230704,144600,19802001500,21400,21400,21450,21350,3671
|
|
20230704,144500,19723421650,21400,21400,21450,21350,3204
|
|
20230704,144400,19654846100,21400,21400,21450,21350,2835
|
|
20230704,144300,19594187850,21400,21400,21400,21350,2147
|
|
20230704,144200,19548245400,21350,21400,21400,21350,926
|
|
20230704,144100,19528435900,21400,21400,21400,21350,1975
|
|
20230704,144000,19486177600,21400,21350,21400,21350,8800
|
|
20230704,143900,19297859900,21400,21350,21400,21350,10915
|
|
20230704,143800,19064303950,21350,21400,21400,21300,1190
|
|
20230704,143700,19038877600,21400,21400,21400,21350,2325
|
|
20230704,143600,18989148350,21400,21350,21400,21350,2668
|
|
20230704,143500,18932060750,21400,21400,21400,21350,2993
|
|
20230704,143400,18868062650,21350,21350,21400,21300,1500
|
|
20230704,143300,18836030350,21350,21300,21350,21300,6021
|
|
20230704,143200,18707490600,21300,21300,21350,21300,2779
|
|
20230704,143100,18648208150,21350,21300,21350,21250,5371
|
|
20230704,143000,18533779800,21300,21300,21300,21250,2710
|
|
20230704,142900,18476081850,21300,21300,21300,21200,2119
|
|
20230704,142800,18430998300,21300,21150,21300,21150,8256
|
|
20230704,142700,18255352100,21050,21150,21200,21050,5208
|
|
20230704,142600,18144980950,21150,21150,21150,21100,2962
|
|
20230704,142500,18082360700,21150,21150,21200,21150,1276
|
|
20230704,142400,18055349350,21150,21100,21150,21050,1599
|
|
20230704,142300,18021550500,21100,21150,21150,21050,2446
|
|
20230704,142200,17969977400,21150,21200,21200,21150,746
|
|
20230704,142100,17954185650,21200,21200,21200,21150,1370
|
|
20230704,142000,17925141750,21200,21200,21200,21150,953
|
|
20230704,141900,17904941900,21200,21150,21200,21150,621
|
|
20230704,141800,17891779300,21200,21200,21250,21100,1693
|
|
20230704,141700,17855933750,21200,21200,21250,21150,1486
|
|
20230704,141600,17824410800,21250,21250,21250,21150,638
|
|
20230704,141500,17810868400,21250,21250,21250,21150,1100
|
|
20230704,141400,17787543950,21250,21250,21250,21150,969
|
|
20230704,141300,17766975650,21250,21150,21250,21100,1905
|
|
20230704,141200,17726627600,21150,21250,21250,21100,727
|
|
20230704,141100,17711231050,21250,21200,21250,21150,1483
|
|
20230704,141000,17679819100,21250,21250,21300,21200,2291
|
|
20230704,140900,17631161000,21250,21200,21250,21200,413
|
|
20230704,140800,17622385000,21250,21250,21250,21200,797
|
|
20230704,140700,17605462000,21250,21100,21250,21100,2848
|
|
20230704,140600,17545143300,21150,21100,21150,21100,1138
|
|
20230704,140500,17521083550,21150,21150,21150,21100,891
|
|
20230704,140400,17502256000,21200,21200,21200,21050,1988
|
|
20230704,140300,17460246600,21150,21200,21200,21100,2200
|
|
20230704,140200,17413704300,21200,21250,21250,21150,1893
|
|
20230704,140100,17373527300,21250,21200,21250,21150,1472
|
|
20230704,140000,17342312500,21200,21150,21200,21100,676
|
|
20230704,135900,17328027950,21150,21150,21150,21100,1297
|
|
20230704,135800,17300620950,21150,21200,21200,21150,1333
|
|
20230704,135700,17272377500,21200,21200,21200,21150,1222
|
|
20230704,135600,17246501300,21150,21200,21200,21050,2041
|
|
20230704,135500,17203289400,21250,21200,21250,21200,1672
|
|
20230704,135400,17167811550,21250,21200,21250,21100,17607
|
|
20230704,135300,16793946400,21200,21100,21200,21050,2793
|
|
20230704,135200,16735043200,21150,21200,21200,21100,1036
|
|
20230704,135100,16713156100,21200,21150,21250,21150,1988
|
|
20230704,135000,16671054500,21200,21200,21250,21100,1808
|
|
20230704,134900,16632708900,21250,21150,21250,21100,2033
|
|
20230704,134800,16589635500,21150,21100,21200,21100,1560
|
|
20230704,134700,16556671400,21100,21250,21250,21050,8566
|
|
20230704,134600,16375677700,21250,21200,21250,21150,5115
|
|
20230704,134500,16267192300,21200,21200,21200,21150,2433
|
|
20230704,134400,16215614350,21200,21150,21200,21100,2396
|
|
20230704,134300,16164883150,21200,21150,21200,21100,2151
|
|
20230704,134200,16119383750,21150,21200,21200,21100,3143
|
|
20230704,134100,16052903750,21200,21150,21200,21050,7881
|
|
20230704,134000,15886274500,21100,21100,21150,21100,4906
|
|
20230704,133900,15782744800,21100,21100,21100,21050,2258
|
|
20230704,133800,15735101600,21100,21000,21100,21000,2235
|
|
20230704,133700,15688022550,21050,21000,21050,21000,2776
|
|
20230704,133600,15629597000,21000,21050,21050,21000,1227
|
|
20230704,133500,15603795450,21000,21000,21050,20950,8144
|
|
20230704,133400,15432770350,21000,21000,21000,20950,3776
|
|
20230704,133300,15353479050,21000,21000,21000,20950,2941
|
|
20230704,133200,15291746950,21000,21000,21000,20950,597
|
|
20230704,133100,15279215100,20950,21000,21000,20950,1777
|
|
20230704,133000,15241901750,21000,21000,21000,20950,538
|
|
20230704,132900,15230606900,21000,21000,21000,20950,1540
|
|
20230704,132800,15198271350,21000,20950,21000,20950,4089
|
|
20230704,132700,15112409200,21000,20950,21000,20900,8155
|
|
20230704,132600,14941175550,20950,21000,21000,20900,2254
|
|
20230704,132500,14893917100,21000,20900,21000,20900,4802
|
|
20230704,132400,14793297100,20900,20900,20900,20850,2737
|
|
20230704,132300,14736094000,20900,20800,20900,20800,1457
|
|
20230704,132200,14705660150,20850,20850,20900,20800,993
|
|
20230704,132100,14684947300,20800,20850,20850,20800,1122
|
|
20230704,132000,14661563800,20800,20800,20850,20750,899
|
|
20230704,131900,14642866200,20800,20750,20800,20750,650
|
|
20230704,131800,14629356850,20750,20700,20750,20650,877
|
|
20230704,131700,14611162500,20800,20700,20800,20700,1514
|
|
20230704,131600,14579747250,20750,20750,20750,20650,2044
|
|
20230704,131500,14537441000,20700,20750,20800,20700,1112
|
|
20230704,131400,14514392750,20750,20750,20800,20750,985
|
|
20230704,131300,14493927050,20800,20750,20800,20750,707
|
|
20230704,131200,14479247850,20850,20750,20850,20750,715
|
|
20230704,131100,14464340650,20850,20800,20850,20750,862
|
|
20230704,131000,14446411000,20800,20750,20800,20750,633
|
|
20230704,130900,14433254800,20800,20750,20800,20700,304
|
|
20230704,130800,14426958100,20800,20850,20850,20700,411
|
|
20230704,130700,14418417300,20750,20900,20900,20750,8455
|
|
20230704,130600,14242561000,20900,20900,20900,20850,120
|
|
20230704,130500,14240058700,20850,20850,20900,20850,210
|
|
20230704,130400,14235672550,20900,20800,20900,20800,2507
|
|
20230704,130300,14183392950,20900,20950,20950,20850,3566
|
|
20230704,130200,14108990950,20950,20900,20950,20900,689
|
|
20230704,130100,14094577300,20950,20950,20950,20900,1339
|
|
20230704,130000,14066527250,20900,21000,21000,20900,457
|
|
20230704,125900,14056954700,21000,20950,21000,20950,712
|
|
20230704,125800,14042019050,21000,20950,21000,20900,2266
|
|
20230704,125700,13994539050,20900,20950,20950,20900,380
|
|
20230704,125600,13986586300,20950,20950,21000,20900,2060
|
|
20230704,125500,13943429500,20950,20900,20950,20900,245
|
|
20230704,125400,13938296800,20900,20950,20950,20900,1290
|
|
20230704,125300,13911283850,20900,20900,20950,20850,782
|
|
20230704,125200,13894933300,20850,20900,20950,20850,944
|
|
20230704,125100,13875194650,20900,20900,20950,20850,802
|
|
20230704,125000,13858405300,20900,20850,20950,20850,976
|
|
20230704,124900,13838014900,20900,20900,20900,20850,390
|
|
20230704,124800,13829864750,20850,20950,21000,20800,3057
|
|
20230704,124700,13766050850,20950,20900,20950,20850,3772
|
|
20230704,124600,13687257050,20950,20950,20950,20900,713
|
|
20230704,124500,13672319950,20900,20950,20950,20900,927
|
|
20230704,124400,13652900500,20950,20950,20950,20900,820
|
|
20230704,124300,13635724500,20950,21000,21000,20900,1821
|
|
20230704,124200,13597601950,20950,21000,21000,20950,1933
|
|
20230704,124100,13557021250,20950,20950,21000,20900,2429
|
|
20230704,124000,13506134250,21000,20950,21000,20900,5286
|
|
20230704,123900,13395518300,21000,20950,21000,20950,3434
|
|
20230704,123800,13323554100,20900,20950,20950,20900,857
|
|
20230704,123700,13305604250,20950,20950,20950,20850,2179
|
|
20230704,123600,13260054950,20850,20800,20950,20800,1395
|
|
20230704,123500,13230898100,20900,20950,20950,20850,1583
|
|
20230704,123400,13197807200,20950,20900,20950,20900,628
|
|
20230704,123300,13184656050,20950,20850,20950,20850,1920
|
|
20230704,123200,13144486600,20900,20850,20950,20850,277
|
|
20230704,123100,13138699700,20950,20850,20950,20800,1574
|
|
20230704,123000,13105823450,20800,20900,20950,20800,4884
|
|
20230704,122900,13003826200,20950,20950,21000,20900,4117
|
|
20230704,122800,12917632350,21000,20950,21000,20950,2037
|
|
20230704,122700,12874890100,20950,20950,21000,20900,2531
|
|
20230704,122600,12821871850,20950,20950,20950,20900,1226
|
|
20230704,122500,12796187350,21000,21000,21000,20900,2807
|
|
20230704,122400,12737348400,21000,20950,21000,20900,2547
|
|
20230704,122300,12683932250,21000,20900,21000,20900,2447
|
|
20230704,122200,12632672150,20950,20950,20950,20900,1516
|
|
20230704,122100,12600912100,20950,20900,21000,20900,1043
|
|
20230704,122000,12579068750,20950,20950,21000,20900,5131
|
|
20230704,121900,12471575650,20900,20950,20950,20900,774
|
|
20230704,121800,12455363050,20950,20950,20950,20900,1456
|
|
20230704,121700,12424884150,20950,20900,20950,20850,2249
|
|
20230704,121600,12377864700,20900,20950,21000,20850,13918
|
|
20230704,121500,12086405500,20900,20900,20950,20850,6070
|
|
20230704,121400,11959552000,20900,20850,20900,20800,12390
|
|
20230704,121300,11701170000,20850,20800,20850,20800,9975
|
|
20230704,121200,11493655750,20800,20750,20800,20750,933
|
|
20230704,121100,11474258250,20750,20750,20800,20750,313
|
|
20230704,121000,11467753250,20750,20750,20750,20700,307
|
|
20230704,120900,11461383250,20800,20750,20800,20700,828
|
|
20230704,120800,11444188350,20800,20750,20800,20700,1018
|
|
20230704,120700,11423029800,20700,20700,20700,20700,154
|
|
20230704,120600,11419842000,20650,20700,20800,20650,2135
|
|
20230704,120500,11375593150,20750,20800,20800,20700,1069
|
|
20230704,120400,11353369600,20800,20800,20800,20750,671
|
|
20230704,120300,11339416250,20800,20750,20800,20700,828
|
|
20230704,120200,11322199950,20800,20800,20800,20700,926
|
|
20230704,120100,11302948350,20800,20750,20800,20750,775
|
|
20230704,120000,11286856200,20750,20700,20750,20650,2638
|
|
20230704,115900,11232234150,20800,20750,20800,20700,633
|
|
20230704,115800,11219092650,20750,20800,20800,20700,1307
|
|
20230704,115700,11191919100,20800,20750,20800,20700,408
|
|
20230704,115600,11183433850,20800,20800,20800,20750,606
|
|
20230704,115500,11170839300,20800,20700,20800,20700,1235
|
|
20230704,115400,11145151500,20800,20750,20800,20700,466
|
|
20230704,115300,11135471350,20800,20800,20800,20750,427
|
|
20230704,115200,11126591950,20750,20750,20750,20700,1588
|
|
20230704,115100,11093645950,20750,20850,20850,20750,1457
|
|
20230704,115000,11063402050,20800,20850,20850,20750,1384
|
|
20230704,114900,11034557050,20750,20800,20850,20750,577
|
|
20230704,114800,11022554700,20850,20800,20850,20750,1109
|
|
20230704,114700,10999470450,20850,20800,20850,20750,2535
|
|
20230704,114600,10946734150,20800,20850,20850,20750,331
|
|
20230704,114500,10939850350,20800,20750,20800,20750,1722
|
|
20230704,114400,10904032800,20800,20750,20800,20750,921
|
|
20230704,114300,10884879950,20750,20800,20800,20750,3272
|
|
20230704,114200,10816826950,20800,20750,20800,20750,750
|
|
20230704,114100,10801228050,20800,20800,20800,20750,1094
|
|
20230704,114000,10778485600,20800,20800,20800,20700,214
|
|
20230704,113900,10774034500,20800,20800,20800,20700,1055
|
|
20230704,113800,10752090600,20750,20700,20800,20700,1313
|
|
20230704,113700,10724827050,20750,20750,20800,20650,432
|
|
20230704,113600,10715852250,20800,20700,20800,20700,1062
|
|
20230704,113500,10693817150,20750,20750,20750,20650,800
|
|
20230704,113400,10677227600,20750,20750,20750,20650,1129
|
|
20230704,113300,10653818000,20750,20650,20750,20650,339
|
|
20230704,113200,10646807400,20700,20650,20700,20600,1059
|
|
20230704,113100,10624917050,20600,20700,20750,20600,716
|
|
20230704,113000,10610119650,20700,20600,20700,20600,277
|
|
20230704,112900,10604392350,20700,20600,20700,20600,1960
|
|
20230704,112800,10563956800,20600,20700,20700,20600,1544
|
|
20230704,112700,10532090700,20600,20700,20700,20600,3433
|
|
20230704,112600,10461188650,20700,20700,20700,20650,236
|
|
20230704,112500,10456304150,20750,20750,20800,20650,1628
|
|
20230704,112400,10422523450,20700,20800,20800,20700,1824
|
|
20230704,112300,10384718700,20800,20750,20850,20750,399
|
|
20230704,112200,10376410550,20800,20800,20850,20800,2260
|
|
20230704,112100,10329328900,20800,20850,20850,20800,2910
|
|
20230704,112000,10268799650,20850,20800,20850,20800,667
|
|
20230704,111900,10254899550,20850,20800,20850,20750,2515
|
|
20230704,111800,10202526850,20800,20800,20850,20750,1688
|
|
20230704,111700,10167367750,20850,20800,20850,20800,5415
|
|
20230704,111600,10054725500,20800,20800,20800,20750,647
|
|
20230704,111500,10041268500,20800,20800,20800,20750,876
|
|
20230704,111400,10023049950,20800,20650,20800,20650,4390
|
|
20230704,111300,9931902350,20750,20700,20750,20600,5571
|
|
20230704,111200,9816397050,20700,20650,20700,20600,745
|
|
20230704,111100,9801042500,20700,20750,20750,20550,5505
|
|
20230704,111000,9687487250,20700,20750,20750,20700,1000
|
|
20230704,110900,9666764900,20750,20700,20750,20700,1109
|
|
20230704,110800,9643769200,20750,20800,20800,20700,1641
|
|
20230704,110700,9609772700,20750,20800,20800,20750,902
|
|
20230704,110600,9591035200,20750,20750,20800,20700,2285
|
|
20230704,110500,9543596650,20750,20750,20750,20700,2215
|
|
20230704,110400,9497638050,20750,20700,20800,20700,1320
|
|
20230704,110300,9470253400,20700,20700,20750,20700,1159
|
|
20230704,110200,9446214450,20700,20650,20700,20650,1228
|
|
20230704,110100,9420815200,20650,20700,20700,20650,998
|
|
20230704,110000,9400166400,20700,20750,20800,20700,6072
|
|
20230704,105900,9274279550,20700,20700,20750,20700,1124
|
|
20230704,105800,9250963250,20700,20750,20750,20700,1604
|
|
20230704,105700,9217681300,20750,20750,20750,20700,1020
|
|
20230704,105600,9196519700,20750,20700,20750,20700,4041
|
|
20230704,105500,9112754750,20650,20650,20700,20650,1111
|
|
20230704,105400,9089763650,20650,20750,20750,20650,1841
|
|
20230704,105300,9051671100,20750,20700,20750,20650,1979
|
|
20230704,105200,9010723150,20700,20700,20700,20650,2565
|
|
20230704,105100,8957628600,20700,20650,20700,20600,1330
|
|
20230704,105000,8930143400,20650,20700,20700,20600,730
|
|
20230704,104900,8915073850,20650,20650,20700,20600,1147
|
|
20230704,104800,8891351350,20700,20700,20700,20650,658
|
|
20230704,104700,8877737600,20650,20700,20700,20650,1317
|
|
20230704,104600,8850524800,20700,20700,20700,20650,1943
|
|
20230704,104500,8810305200,20700,20650,20700,20650,3657
|
|
20230704,104400,8734637750,20700,20700,20700,20650,1501
|
|
20230704,104300,8703570100,20700,20650,20700,20650,3649
|
|
20230704,104200,8628204500,20650,20650,20650,20500,1860
|
|
20230704,104100,8589892250,20650,20600,20650,20550,792
|
|
20230704,104000,8573563900,20550,20600,20600,20550,742
|
|
20230704,103900,8558292300,20600,20600,20650,20550,1337
|
|
20230704,103800,8530705500,20650,20550,20650,20550,665
|
|
20230704,103700,8517023750,20650,20600,20650,20600,1513
|
|
20230704,103600,8485847700,20650,20500,20650,20500,5333
|
|
20230704,103500,8376139950,20550,20500,20550,20500,2720
|
|
20230704,103400,8320345500,20500,20400,20500,20400,2229
|
|
20230704,103300,8274778100,20450,20450,20500,20400,2471
|
|
20230704,103200,8224312850,20450,20400,20450,20350,1419
|
|
20230704,103100,8195369600,20350,20400,20450,20300,7759
|
|
20230704,103000,8037623850,20450,20400,20500,20400,1496
|
|
20230704,102900,8006993350,20550,20500,20550,20400,827
|
|
20230704,102800,7990047800,20500,20400,20500,20400,886
|
|
20230704,102700,7971940600,20400,20500,20550,20400,2920
|
|
20230704,102600,7912188350,20550,20500,20550,20500,424
|
|
20230704,102500,7903496300,20500,20500,20500,20450,404
|
|
20230704,102400,7895215250,20450,20550,20550,20450,339
|
|
20230704,102300,7888261550,20450,20550,20600,20450,1148
|
|
20230704,102200,7864670300,20550,20450,20550,20450,400
|
|
20230704,102100,7856481350,20450,20500,20550,20450,980
|
|
20230704,102000,7836392550,20600,20500,20600,20500,1310
|
|
20230704,101900,7809484950,20500,20550,20600,20450,1556
|
|
20230704,101800,7777580900,20550,20600,20600,20550,823
|
|
20230704,101700,7760657900,20450,20600,20600,20450,3327
|
|
20230704,101600,7692562350,20450,20550,20600,20450,5196
|
|
20230704,101500,7586030650,20550,20650,20650,20550,492
|
|
20230704,101400,7575872550,20700,20750,20750,20600,1371
|
|
20230704,101300,7547599600,20600,20750,20750,20600,2262
|
|
20230704,101200,7500789650,20700,20700,20750,20600,1656
|
|
20230704,101100,7466552600,20700,20650,20750,20650,1282
|
|
20230704,101000,7439999950,20700,20800,20800,20700,2384
|
|
20230704,100900,7390643600,20750,20800,20800,20700,3151
|
|
20230704,100800,7325164800,20800,20750,20800,20700,4266
|
|
20230704,100700,7236563300,20700,20650,20700,20650,2417
|
|
20230704,100600,7186544450,20700,20700,20700,20650,1591
|
|
20230704,100500,7153611000,20700,20650,20700,20600,698
|
|
20230704,100400,7139169150,20700,20600,20700,20550,1464
|
|
20230704,100300,7108961350,20650,20650,20650,20600,1543
|
|
20230704,100200,7077131050,20650,20550,20650,20550,1877
|
|
20230704,100100,7038436700,20550,20500,20550,20400,2362
|
|
20230704,100000,6990131250,20400,20550,20550,20400,3450
|
|
20230704,095900,6919473950,20500,20500,20550,20450,1908
|
|
20230704,095800,6880354500,20500,20500,20550,20500,599
|
|
20230704,095700,6868066600,20550,20550,20550,20450,774
|
|
20230704,095600,6852190200,20550,20450,20600,20450,2167
|
|
20230704,095500,6807689750,20450,20500,20600,20450,3321
|
|
20230704,095400,6739447950,20550,20550,20600,20450,1416
|
|
20230704,095300,6710421050,20600,20550,20600,20450,4353
|
|
20230704,095200,6621097800,20550,20750,20750,20550,1387
|
|
20230704,095100,6592439450,20750,20550,20750,20550,6236
|
|
20230704,095000,6463953850,20600,20650,20700,20350,29500
|
|
20230704,094900,5861454900,20700,20650,20800,20650,6148
|
|
20230704,094800,5733846500,20600,20750,20750,20600,1708
|
|
20230704,094700,5698581150,20750,20750,20800,20700,2230
|
|
20230704,094600,5652302050,20750,20850,20850,20750,4029
|
|
20230704,094500,5568432650,20850,20750,20850,20750,8294
|
|
20230704,094400,5395908500,20750,20600,20750,20600,20381
|
|
20230704,094300,4974538000,20600,20550,20650,20500,3691
|
|
20230704,094200,4898497600,20550,20500,20550,20450,1809
|
|
20230704,094100,4861414800,20500,20500,20550,20500,863
|
|
20230704,094000,4843693650,20600,20550,20600,20500,2137
|
|
20230704,093900,4799737550,20600,20600,20600,20550,1028
|
|
20230704,093800,4778587550,20550,20600,20600,20550,864
|
|
20230704,093700,4760812950,20600,20650,20650,20550,3157
|
|
20230704,093600,4695764700,20650,20650,20650,20600,552
|
|
20230704,093500,4684372750,20650,20650,20700,20650,3259
|
|
20230704,093400,4616979100,20650,20500,20650,20500,5207
|
|
20230704,093300,4509719150,20450,20450,20500,20450,1159
|
|
20230704,093200,4485969750,20450,20600,20600,20450,1346
|
|
20230704,093100,4458413600,20600,20600,20650,20500,1287
|
|
20230704,093000,4431933600,20650,20700,20700,20600,1260
|
|
20230704,092900,4405905150,20650,20400,20650,20350,5427
|
|
20230704,092800,4294555900,20450,20450,20450,20350,3116
|
|
20230704,092700,4230976900,20450,20450,20450,20350,1717
|
|
20230704,092600,4195905150,20350,20650,20750,20350,10841
|
|
20230704,092500,3973124400,20700,20700,20750,20650,1931
|
|
20230704,092400,3933157000,20700,20850,20850,20650,6799
|
|
20230704,092300,3792297000,20800,20850,20850,20750,3169
|
|
20230704,092200,3726357600,20850,20850,20850,20750,3729
|
|
20230704,092100,3648720700,20850,20750,20850,20650,16606
|
|
20230704,092000,3303713950,20650,20650,20750,20600,4584
|
|
20230704,091900,3208848550,20650,20500,20700,20500,3842
|
|
20230704,091800,3129590150,20550,20400,20600,20350,1645
|
|
20230704,091700,3095907000,20500,20550,20550,20300,5871
|
|
20230704,091600,2976152550,20600,20750,20750,20500,5546
|
|
20230704,091500,2862023700,20750,20750,20800,20700,6181
|
|
20230704,091400,2733755000,20750,20600,20750,20550,9597
|
|
20230704,091300,2535470800,20650,20750,20800,20600,7096
|
|
20230704,091200,2388641600,20800,20650,20800,20650,8210
|
|
20230704,091100,2218603750,20800,20600,20800,20600,12173
|
|
20230704,091000,1966373850,20600,20500,20600,20450,7883
|
|
20230704,090900,1804205150,20550,20550,20700,20450,13606
|
|
20230704,090800,1524155050,20550,20500,20650,20450,14801
|
|
20230704,090700,1220096400,20500,20300,20500,20250,9674
|
|
20230704,090600,1023194800,20250,20250,20300,20200,1541
|
|
20230704,090500,991998850,20250,20250,20300,20200,1677
|
|
20230704,090400,958058850,20250,20150,20300,20100,3027
|
|
20230704,090300,896945000,20150,20250,20250,20050,9738
|
|
20230704,090200,701041450,20250,20400,20450,20250,12062
|
|
20230704,090100,455688250,20400,20450,20450,20400,7774
|
|
20230704,090000,297033800,20400,20400,20450,20400,14301
|