619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191600,29213205050,23700,23700,23700,23700,22205
|
|
20230712,191500,29213205050,23700,23700,23700,23700,0
|
|
20230712,191400,29213205050,23700,23700,23700,23700,0
|
|
20230712,191300,29213205050,23700,23700,23700,23700,0
|
|
20230712,191200,29213205050,23700,23700,23700,23700,0
|
|
20230712,191100,29213205050,23700,23700,23700,23700,0
|
|
20230712,191000,29213205050,23700,23700,23700,23700,0
|
|
20230712,190900,29213205050,23700,23700,23700,23700,0
|
|
20230712,190800,29213205050,23700,23700,23700,23700,0
|
|
20230712,190700,29213205050,23700,23700,23700,23700,0
|
|
20230712,190600,29213205050,23700,23700,23700,23700,0
|
|
20230712,190500,29213205050,23700,23700,23700,23700,0
|
|
20230712,190400,29213205050,23700,23700,23700,23700,0
|
|
20230712,190300,29213205050,23700,23700,23700,23700,0
|
|
20230712,190200,29213205050,23700,23700,23700,23700,0
|
|
20230712,190100,29213205050,23700,23700,23700,23700,0
|
|
20230712,190000,29213205050,23700,23700,23700,23700,0
|
|
20230712,185900,29213205050,23700,23700,23700,23700,0
|
|
20230712,185800,29213205050,23700,23700,23700,23700,0
|
|
20230712,185700,29213205050,23700,23700,23700,23700,0
|
|
20230712,185600,29213205050,23700,23700,23700,23700,0
|
|
20230712,185500,29213205050,23700,23700,23700,23700,0
|
|
20230712,185400,29213205050,23700,23700,23700,23700,0
|
|
20230712,185300,29213205050,23700,23700,23700,23700,0
|
|
20230712,185200,29213205050,23700,23700,23700,23700,0
|
|
20230712,185100,29213205050,23700,23700,23700,23700,0
|
|
20230712,185000,29213205050,23700,23700,23700,23700,0
|
|
20230712,184900,29213205050,23700,23700,23700,23700,0
|
|
20230712,184800,29213205050,23700,23700,23700,23700,0
|
|
20230712,184700,29213205050,23700,23700,23700,23700,0
|
|
20230712,184600,29213205050,23700,23700,23700,23700,22205
|
|
20230712,184500,29213205050,23700,23700,23700,23700,0
|
|
20230712,184400,29213205050,23700,23700,23700,23700,0
|
|
20230712,184300,29213205050,23700,23700,23700,23700,0
|
|
20230712,184200,29213205050,23700,23700,23700,23700,0
|
|
20230712,184100,29213205050,23700,23700,23700,23700,0
|
|
20230712,184000,29213205050,23700,23700,23700,23700,0
|
|
20230712,183900,29213205050,23700,23700,23700,23700,0
|
|
20230712,183800,29213205050,23700,23700,23700,23700,0
|
|
20230712,183700,29213205050,23700,23700,23700,23700,0
|
|
20230712,183600,29213205050,23700,23700,23700,23700,0
|
|
20230712,183500,29213205050,23700,23700,23700,23700,0
|
|
20230712,183400,29213205050,23700,23700,23700,23700,0
|
|
20230712,183300,29213205050,23700,23700,23700,23700,0
|
|
20230712,183200,29213205050,23700,23700,23700,23700,0
|
|
20230712,183100,29213205050,23700,23700,23700,23700,0
|
|
20230712,183000,29213205050,23700,23700,23700,23700,0
|
|
20230712,182900,29213205050,23700,23700,23700,23700,0
|
|
20230712,182800,29213205050,23700,23700,23700,23700,0
|
|
20230712,182700,29213205050,23700,23700,23700,23700,0
|
|
20230712,182600,29213205050,23700,23700,23700,23700,0
|
|
20230712,182500,29213205050,23700,23700,23700,23700,0
|
|
20230712,182400,29213205050,23700,23700,23700,23700,0
|
|
20230712,182300,29213205050,23700,23700,23700,23700,0
|
|
20230712,182200,29213205050,23700,23700,23700,23700,0
|
|
20230712,182100,29213205050,23700,23700,23700,23700,0
|
|
20230712,182000,29213205050,23700,23700,23700,23700,0
|
|
20230712,181900,29213205050,23700,23700,23700,23700,0
|
|
20230712,181800,29213205050,23700,23700,23700,23700,0
|
|
20230712,181700,29213205050,23700,23700,23700,23700,0
|
|
20230712,181600,29213205050,23700,23700,23700,23700,22205
|
|
20230712,181500,29213205050,23700,23700,23700,23700,0
|
|
20230712,181400,29213205050,23700,23700,23700,23700,0
|
|
20230712,181300,29213205050,23700,23700,23700,23700,0
|
|
20230712,181200,29213205050,23700,23700,23700,23700,0
|
|
20230712,181100,29213205050,23700,23700,23700,23700,0
|
|
20230712,181000,29213205050,23700,23700,23700,23700,0
|
|
20230712,180900,29213205050,23700,23700,23700,23700,0
|
|
20230712,180800,29213205050,23700,23700,23700,23700,0
|
|
20230712,180700,29213205050,23700,23700,23700,23700,0
|
|
20230712,180600,29213205050,23700,23700,23700,23700,0
|
|
20230712,180500,29213205050,23700,23700,23700,23700,0
|
|
20230712,180400,29213205050,23700,23700,23700,23700,0
|
|
20230712,180300,29213205050,23700,23700,23700,23700,0
|
|
20230712,180200,29213205050,23700,23700,23700,23700,0
|
|
20230712,180100,29213205050,23700,23700,23700,23700,0
|
|
20230712,180000,29213205050,23700,23700,23700,23700,0
|
|
20230712,175900,29213205050,23700,23700,23700,23700,0
|
|
20230712,175800,29213205050,23700,23700,23700,23700,0
|
|
20230712,175700,29213205050,23700,23700,23700,23700,0
|
|
20230712,175600,29213205050,23700,23700,23700,23700,0
|
|
20230712,175500,29213205050,23700,23700,23700,23700,0
|
|
20230712,175400,29213205050,23700,23700,23700,23700,0
|
|
20230712,175300,29213205050,23700,23700,23700,23700,0
|
|
20230712,175200,29213205050,23700,23700,23700,23700,0
|
|
20230712,175100,29213205050,23700,23700,23700,23700,0
|
|
20230712,175000,29213205050,23700,23700,23700,23700,0
|
|
20230712,174900,29213205050,23700,23700,23700,23700,0
|
|
20230712,174800,29213205050,23700,23700,23700,23700,0
|
|
20230712,174700,29213205050,23700,23700,23700,23700,0
|
|
20230712,174600,29213205050,23700,23700,23700,23700,22205
|
|
20230712,174500,29213205050,23700,23700,23700,23700,0
|
|
20230712,174400,29213205050,23700,23700,23700,23700,0
|
|
20230712,174300,29213205050,23700,23700,23700,23700,0
|
|
20230712,174200,29213205050,23700,23700,23700,23700,0
|
|
20230712,174100,29213205050,23700,23700,23700,23700,0
|
|
20230712,174000,29213205050,23700,23700,23700,23700,0
|
|
20230712,173900,29213205050,23700,23700,23700,23700,0
|
|
20230712,173800,29213205050,23700,23700,23700,23700,0
|
|
20230712,173700,29213205050,23700,23700,23700,23700,0
|
|
20230712,173600,29213205050,23700,23700,23700,23700,0
|
|
20230712,173500,29213205050,23700,23700,23700,23700,0
|
|
20230712,173400,29213205050,23700,23700,23700,23700,0
|
|
20230712,173300,29213205050,23700,23700,23700,23700,0
|
|
20230712,173200,29213205050,23700,23700,23700,23700,0
|
|
20230712,173100,29213205050,23700,23700,23700,23700,0
|
|
20230712,173000,29213205050,23700,23700,23700,23700,0
|
|
20230712,172900,29213205050,23700,23700,23700,23700,0
|
|
20230712,172800,29213205050,23700,23700,23700,23700,0
|
|
20230712,172700,29213205050,23700,23700,23700,23700,0
|
|
20230712,172600,29213205050,23700,23700,23700,23700,0
|
|
20230712,172500,29213205050,23700,23700,23700,23700,0
|
|
20230712,172400,29213205050,23700,23700,23700,23700,0
|
|
20230712,172300,29213205050,23700,23700,23700,23700,0
|
|
20230712,172200,29213205050,23700,23700,23700,23700,0
|
|
20230712,172100,29213205050,23700,23700,23700,23700,0
|
|
20230712,172000,29213205050,23700,23700,23700,23700,0
|
|
20230712,171900,29213205050,23700,23700,23700,23700,0
|
|
20230712,171800,29213205050,23700,23700,23700,23700,0
|
|
20230712,171700,29213205050,23700,23700,23700,23700,0
|
|
20230712,171600,29213205050,23700,23700,23700,23700,22205
|
|
20230712,171500,29213205050,23700,23700,23700,23700,0
|
|
20230712,171400,29213205050,23700,23700,23700,23700,0
|
|
20230712,171300,29213205050,23700,23700,23700,23700,0
|
|
20230712,171200,29213205050,23700,23700,23700,23700,0
|
|
20230712,171100,29213205050,23700,23700,23700,23700,0
|
|
20230712,171000,29213205050,23700,23700,23700,23700,0
|
|
20230712,170900,29213205050,23700,23700,23700,23700,0
|
|
20230712,170800,29213205050,23700,23700,23700,23700,0
|
|
20230712,170700,29213205050,23700,23700,23700,23700,0
|
|
20230712,170600,29213205050,23700,23700,23700,23700,0
|
|
20230712,170500,29213205050,23700,23700,23700,23700,0
|
|
20230712,170400,29213205050,23700,23700,23700,23700,0
|
|
20230712,170300,29213205050,23700,23700,23700,23700,0
|
|
20230712,170200,29213205050,23700,23700,23700,23700,0
|
|
20230712,170100,29213205050,23700,23700,23700,23700,0
|
|
20230712,170000,29213205050,23700,23700,23700,23700,0
|
|
20230712,165900,29213205050,23700,23700,23700,23700,0
|
|
20230712,165800,29213205050,23700,23700,23700,23700,0
|
|
20230712,165700,29213205050,23700,23700,23700,23700,0
|
|
20230712,165600,29213205050,23700,23700,23700,23700,0
|
|
20230712,165500,29213205050,23700,23700,23700,23700,0
|
|
20230712,165400,29213205050,23700,23700,23700,23700,0
|
|
20230712,165300,29213205050,23700,23700,23700,23700,0
|
|
20230712,165200,29213205050,23700,23700,23700,23700,0
|
|
20230712,165100,29213205050,23700,23700,23700,23700,0
|
|
20230712,165000,29213205050,23700,23700,23700,23700,0
|
|
20230712,164900,29213205050,23700,23700,23700,23700,0
|
|
20230712,164800,29213205050,23700,23700,23700,23700,0
|
|
20230712,164700,29213205050,23700,23700,23700,23700,0
|
|
20230712,164600,29213205050,23700,23700,23700,23700,22205
|
|
20230712,164500,29213205050,23700,23700,23700,23700,0
|
|
20230712,164400,29213205050,23700,23700,23700,23700,0
|
|
20230712,164300,29213205050,23700,23700,23700,23700,0
|
|
20230712,164200,29213205050,23700,23700,23700,23700,0
|
|
20230712,164100,29213205050,23700,23700,23700,23700,0
|
|
20230712,164000,29213205050,23700,23700,23700,23700,0
|
|
20230712,163900,29213205050,23700,23700,23700,23700,0
|
|
20230712,163800,29213205050,23700,23700,23700,23700,0
|
|
20230712,163700,29213205050,23700,23700,23700,23700,0
|
|
20230712,163600,29213205050,23700,23700,23700,23700,0
|
|
20230712,163500,29213205050,23700,23700,23700,23700,0
|
|
20230712,163400,29213205050,23700,23700,23700,23700,0
|
|
20230712,163300,29213205050,23700,23700,23700,23700,0
|
|
20230712,163200,29213205050,23700,23700,23700,23700,0
|
|
20230712,163100,29213205050,23700,23700,23700,23700,0
|
|
20230712,163000,29213205050,23700,23700,23700,23700,0
|
|
20230712,162900,29213205050,23700,23700,23700,23700,0
|
|
20230712,162800,29213205050,23700,23700,23700,23700,0
|
|
20230712,162700,29213205050,23700,23700,23700,23700,0
|
|
20230712,162600,29213205050,23700,23700,23700,23700,0
|
|
20230712,162500,29213205050,23700,23700,23700,23700,0
|
|
20230712,162400,29213205050,23700,23700,23700,23700,0
|
|
20230712,162300,29213205050,23700,23700,23700,23700,0
|
|
20230712,162200,29213205050,23700,23700,23700,23700,0
|
|
20230712,162100,29213205050,23700,23700,23700,23700,0
|
|
20230712,162000,29213205050,23700,23700,23700,23700,0
|
|
20230712,161900,29213205050,23700,23700,23700,23700,0
|
|
20230712,161800,29213205050,23700,23700,23700,23700,0
|
|
20230712,161700,29213205050,23700,23700,23700,23700,0
|
|
20230712,161600,29213205050,23700,23700,23700,23700,22205
|
|
20230712,161500,29213205050,23700,23700,23700,23700,0
|
|
20230712,161400,29213205050,23700,23700,23700,23700,0
|
|
20230712,161300,29213205050,23700,23700,23700,23700,0
|
|
20230712,161200,29213205050,23700,23700,23700,23700,0
|
|
20230712,161100,29213205050,23700,23700,23700,23700,0
|
|
20230712,161000,29213205050,23700,23700,23700,23700,0
|
|
20230712,160900,29213205050,23700,23700,23700,23700,0
|
|
20230712,160800,29213205050,23700,23700,23700,23700,0
|
|
20230712,160700,29213205050,23700,23700,23700,23700,0
|
|
20230712,160600,29213205050,23700,23700,23700,23700,0
|
|
20230712,160500,29213205050,23700,23700,23700,23700,0
|
|
20230712,160400,29213205050,23700,23700,23700,23700,0
|
|
20230712,160300,29213205050,23700,23700,23700,23700,0
|
|
20230712,160200,29213205050,23700,23700,23700,23700,0
|
|
20230712,160100,29213205050,23700,23700,23700,23700,0
|
|
20230712,160000,29213205050,23700,23700,23700,23700,0
|
|
20230712,155900,29213205050,23700,23700,23700,23700,0
|
|
20230712,155800,29213205050,23700,23700,23700,23700,0
|
|
20230712,155700,29213205050,23700,23700,23700,23700,0
|
|
20230712,155600,29213205050,23700,23700,23700,23700,0
|
|
20230712,155500,29213205050,23700,23700,23700,23700,0
|
|
20230712,155400,29213205050,23700,23700,23700,23700,0
|
|
20230712,155300,29213205050,23700,23700,23700,23700,0
|
|
20230712,155200,29213205050,23700,23700,23700,23700,0
|
|
20230712,155100,29213205050,23700,23700,23700,23700,0
|
|
20230712,155000,29213205050,23700,23700,23700,23700,0
|
|
20230712,154900,29213205050,23700,23700,23700,23700,0
|
|
20230712,154800,29213205050,23700,23700,23700,23700,0
|
|
20230712,154700,29213205050,23700,23700,23700,23700,0
|
|
20230712,154600,29213205050,23700,23700,23700,23700,22205
|
|
20230712,154500,29213205050,23700,23700,23700,23700,0
|
|
20230712,154400,29213205050,23700,23700,23700,23700,0
|
|
20230712,154300,29213205050,23700,23700,23700,23700,0
|
|
20230712,154200,29213205050,23700,23700,23700,23700,0
|
|
20230712,154100,29213205050,23700,23700,23700,23700,0
|
|
20230712,154000,29213205050,23700,23700,23700,23700,0
|
|
20230712,153900,29213205050,23700,23700,23700,23700,0
|
|
20230712,153800,29213205050,23700,23700,23700,23700,0
|
|
20230712,153700,29213205050,23700,23700,23700,23700,0
|
|
20230712,153600,29213205050,23700,23700,23700,23700,0
|
|
20230712,153500,29213205050,23700,23700,23700,23700,0
|
|
20230712,153400,29213205050,23700,23700,23700,23700,0
|
|
20230712,153300,29213205050,23700,23700,23700,23700,0
|
|
20230712,153200,29213205050,23700,23700,23700,23700,0
|
|
20230712,153100,29213205050,23700,23700,23700,23700,0
|
|
20230712,153000,29213205050,23700,23700,23700,23700,22205
|
|
20230712,152900,28686946550,23650,23650,23650,23650,0
|
|
20230712,152800,28686946550,23650,23650,23650,23650,0
|
|
20230712,152700,28686946550,23650,23650,23650,23650,0
|
|
20230712,152600,28686946550,23650,23650,23650,23650,0
|
|
20230712,152500,28686946550,23650,23650,23650,23650,0
|
|
20230712,152400,28686946550,23650,23650,23650,23650,0
|
|
20230712,152300,28686946550,23650,23650,23650,23650,0
|
|
20230712,152200,28686946550,23650,23650,23650,23650,0
|
|
20230712,152100,28686946550,23650,23650,23650,23650,0
|
|
20230712,152000,28686946550,23650,23650,23650,23650,0
|
|
20230712,151900,28686946550,23650,23700,23700,23600,2455
|
|
20230712,151800,28628884200,23700,23650,23700,23600,1214
|
|
20230712,151700,28600183900,23650,23650,23650,23600,1334
|
|
20230712,151600,28568637250,23650,23650,23650,23550,542
|
|
20230712,151500,28555829150,23650,23700,23700,23550,4507
|
|
20230712,151400,28449330250,23700,23750,23750,23650,1367
|
|
20230712,151300,28416924650,23700,23700,23750,23700,1029
|
|
20230712,151200,28392532250,23700,23700,23750,23650,1334
|
|
20230712,151100,28360896250,23700,23650,23700,23650,1071
|
|
20230712,151000,28335524750,23750,23700,23750,23650,767
|
|
20230712,150900,28317344100,23700,23750,23750,23600,7618
|
|
20230712,150800,28137100100,23750,23750,23750,23700,2558
|
|
20230712,150700,28076348300,23750,23750,23750,23700,996
|
|
20230712,150600,28052704550,23750,23750,23750,23700,4151
|
|
20230712,150500,27954195200,23750,23650,23750,23650,2941
|
|
20230712,150400,27884472900,23700,23600,23700,23600,12447
|
|
20230712,150300,27590066800,23600,23600,23600,23550,1817
|
|
20230712,150200,27547189050,23600,23500,23600,23450,1007
|
|
20230712,150100,27523472700,23500,23550,23550,23500,1014
|
|
20230712,150000,27499609450,23550,23450,23550,23450,775
|
|
20230712,145900,27481369350,23400,23500,23500,23350,808
|
|
20230712,145800,27462387350,23350,23500,23500,23350,1222
|
|
20230712,145700,27433720000,23500,23400,23500,23400,1223
|
|
20230712,145600,27405053150,23400,23500,23550,23400,4229
|
|
20230712,145500,27305925150,23500,23500,23600,23500,618
|
|
20230712,145400,27291356650,23500,23600,23600,23500,1103
|
|
20230712,145300,27265331600,23600,23600,23600,23500,850
|
|
20230712,145200,27245295150,23600,23500,23600,23500,693
|
|
20230712,145100,27228968200,23550,23550,23600,23500,660
|
|
20230712,145000,27213421500,23500,23550,23600,23500,2417
|
|
20230712,144900,27156518850,23600,23600,23650,23550,1048
|
|
20230712,144800,27131772000,23600,23650,23650,23550,767
|
|
20230712,144700,27113672350,23650,23650,23650,23600,562
|
|
20230712,144600,27100381850,23650,23550,23650,23550,5580
|
|
20230712,144500,26968683000,23600,23600,23600,23550,500
|
|
20230712,144400,26956890350,23550,23550,23600,23550,833
|
|
20230712,144300,26937266650,23600,23550,23600,23550,1029
|
|
20230712,144200,26912989750,23600,23550,23600,23500,538
|
|
20230712,144100,26900317550,23500,23500,23550,23500,1122
|
|
20230712,144000,26873924600,23500,23550,23550,23500,727
|
|
20230712,143900,26856822100,23550,23500,23550,23450,537
|
|
20230712,143800,26844197050,23450,23450,23500,23450,544
|
|
20230712,143700,26831433600,23450,23450,23450,23400,208
|
|
20230712,143600,26826556050,23450,23450,23500,23450,2109
|
|
20230712,143500,26777059500,23450,23500,23500,23450,25
|
|
20230712,143400,26776472550,23500,23500,23500,23450,1889
|
|
20230712,143300,26732083550,23500,23450,23500,23450,286
|
|
20230712,143200,26725368900,23450,23400,23500,23400,1162
|
|
20230712,143100,26698130950,23350,23400,23400,23350,2192
|
|
20230712,143000,26646874250,23350,23350,23400,23350,1018
|
|
20230712,142900,26623064000,23400,23450,23450,23400,1624
|
|
20230712,142800,26585026250,23450,23450,23450,23450,425
|
|
20230712,142700,26575060000,23500,23450,23500,23450,742
|
|
20230712,142600,26557632650,23450,23500,23500,23450,1653
|
|
20230712,142500,26518787650,23500,23450,23500,23400,3078
|
|
20230712,142400,26446599900,23450,23450,23450,23400,497
|
|
20230712,142300,26434955700,23450,23400,23450,23400,208
|
|
20230712,142200,26430078300,23400,23450,23450,23400,509
|
|
20230712,142100,26418157000,23400,23400,23450,23400,455
|
|
20230712,142000,26407491900,23400,23450,23500,23400,1648
|
|
20230712,141900,26368886450,23450,23400,23450,23400,860
|
|
20230712,141800,26348721200,23400,23400,23450,23400,1047
|
|
20230712,141700,26324213500,23400,23450,23450,23400,276
|
|
20230712,141600,26317741400,23350,23500,23500,23350,3328
|
|
20230712,141500,26239700250,23500,23350,23500,23350,2201
|
|
20230712,141400,26188132350,23400,23400,23400,23350,1136
|
|
20230712,141300,26161588350,23400,23400,23400,23400,82
|
|
20230712,141200,26159669550,23400,23450,23450,23350,427
|
|
20230712,141100,26149663200,23450,23400,23450,23350,534
|
|
20230712,141000,26137160350,23500,23400,23500,23400,518
|
|
20230712,140900,26124994350,23500,23600,23600,23350,3378
|
|
20230712,140800,26045863700,23550,23450,23550,23400,1712
|
|
20230712,140700,26005658500,23550,23500,23600,23400,1970
|
|
20230712,140600,25959396300,23550,23550,23650,23550,859
|
|
20230712,140500,25939149900,23600,23650,23700,23550,5048
|
|
20230712,140400,25819714400,23650,23650,23650,23650,752
|
|
20230712,140300,25801929600,23650,23600,23650,23600,308
|
|
20230712,140200,25794646600,23600,23650,23650,23600,316
|
|
20230712,140100,25787173800,23600,23600,23600,23550,1235
|
|
20230712,140000,25758028050,23500,23700,23700,23500,2350
|
|
20230712,135900,25702749750,23650,23600,23650,23450,6155
|
|
20230712,135800,25557698250,23600,23600,23600,23600,422
|
|
20230712,135700,25547739050,23600,23550,23600,23550,1514
|
|
20230712,135600,25512039400,23550,23500,23550,23450,1488
|
|
20230712,135500,25477064200,23500,23400,23500,23400,818
|
|
20230712,135400,25457882250,23400,23450,23450,23400,1622
|
|
20230712,135300,25419870450,23400,23450,23450,23400,2072
|
|
20230712,135200,25371350150,23400,23450,23450,23400,253
|
|
20230712,135100,25365429350,23350,23450,23450,23350,794
|
|
20230712,135000,25346846300,23450,23450,23450,23350,951
|
|
20230712,134900,25324581800,23450,23450,23500,23400,659
|
|
20230712,134800,25309127700,23450,23500,23550,23450,1098
|
|
20230712,134700,25283363300,23500,23550,23550,23500,353
|
|
20230712,134600,25275050850,23450,23550,23600,23450,1048
|
|
20230712,134500,25250417850,23500,23500,23600,23450,2424
|
|
20230712,134400,25193346900,23500,23450,23500,23450,1964
|
|
20230712,134300,25147224750,23400,23500,23550,23400,824
|
|
20230712,134200,25127921850,23500,23450,23550,23450,1553
|
|
20230712,134100,25091453300,23450,23550,23550,23450,3417
|
|
20230712,134000,25011125200,23550,23600,23600,23550,447
|
|
20230712,133900,25000577400,23600,23600,23650,23600,692
|
|
20230712,133800,24984241350,23650,23650,23700,23650,698
|
|
20230712,133700,24967720200,23700,23650,23700,23650,1316
|
|
20230712,133600,24936596750,23650,23700,23700,23600,2762
|
|
20230712,133500,24871159800,23700,23650,23700,23600,752
|
|
20230712,133400,24853355350,23700,23650,23700,23650,398
|
|
20230712,133300,24843940950,23650,23650,23700,23600,2145
|
|
20230712,133200,24793193950,23650,23650,23650,23600,574
|
|
20230712,133100,24779622800,23650,23550,23650,23550,810
|
|
20230712,133000,24760498100,23550,23650,23650,23500,601
|
|
20230712,132900,24746312700,23650,23500,23650,23500,842
|
|
20230712,132800,24726433300,23550,23700,23700,23550,1505
|
|
20230712,132700,24690925050,23700,23700,23700,23650,541
|
|
20230712,132600,24678108800,23700,23700,23700,23600,1643
|
|
20230712,132500,24639185800,23600,23650,23700,23600,1493
|
|
20230712,132400,24603890600,23650,23550,23700,23550,2255
|
|
20230712,132300,24550635300,23550,23500,23550,23450,4428
|
|
20230712,132200,24446532000,23500,23400,23500,23400,280
|
|
20230712,132100,24439964650,23500,23400,23500,23400,3474
|
|
20230712,132000,24358505200,23400,23350,23400,23350,2160
|
|
20230712,131900,24307969300,23350,23300,23350,23250,997
|
|
20230712,131800,24284691950,23350,23300,23350,23300,330
|
|
20230712,131700,24276997700,23300,23300,23300,23300,460
|
|
20230712,131600,24266279700,23250,23300,23300,23250,131
|
|
20230712,131500,24263229200,23300,23350,23350,23300,141
|
|
20230712,131400,24259939100,23400,23400,23400,23400,217
|
|
20230712,131300,24254861300,23400,23300,23400,23300,741
|
|
20230712,131200,24237547650,23300,23250,23350,23250,408
|
|
20230712,131100,24228037950,23300,23300,23300,23300,223
|
|
20230712,131000,24222842050,23250,23200,23250,23200,263
|
|
20230712,130900,24216727650,23250,23250,23250,23200,384
|
|
20230712,130800,24207802400,23200,23250,23250,23200,451
|
|
20230712,130700,24197317950,23250,23250,23250,23250,69
|
|
20230712,130600,24195713700,23250,23250,23250,23250,222
|
|
20230712,130500,24190552200,23250,23150,23250,23150,633
|
|
20230712,130400,24175865950,23150,23250,23250,23150,820
|
|
20230712,130300,24156830250,23150,23250,23250,23150,299
|
|
20230712,130200,24149881900,23300,23200,23300,23150,715
|
|
20230712,130100,24133265700,23150,23250,23250,23150,2959
|
|
20230712,130000,24064634100,23250,23300,23300,23250,770
|
|
20230712,125900,24046695350,23300,23250,23300,23250,1510
|
|
20230712,125800,24011577550,23250,23300,23300,23250,367
|
|
20230712,125700,24003030650,23300,23350,23350,23250,394
|
|
20230712,125600,23993854000,23300,23300,23350,23300,1338
|
|
20230712,125500,23962649350,23300,23350,23350,23300,2341
|
|
20230712,125400,23908100050,23300,23300,23350,23300,50
|
|
20230712,125300,23906933700,23300,23300,23350,23300,390
|
|
20230712,125200,23897832750,23300,23300,23350,23300,495
|
|
20230712,125100,23886288200,23350,23400,23450,23350,1030
|
|
20230712,125000,23862189300,23350,23400,23500,23350,845
|
|
20230712,124900,23842434900,23400,23450,23450,23400,301
|
|
20230712,124800,23835378050,23400,23450,23450,23400,399
|
|
20230712,124700,23826037950,23450,23400,23500,23400,902
|
|
20230712,124600,23804904400,23350,23400,23400,23350,280
|
|
20230712,124500,23798355650,23400,23400,23400,23400,229
|
|
20230712,124400,23792997050,23400,23400,23400,23400,354
|
|
20230712,124300,23784713450,23400,23400,23400,23400,943
|
|
20230712,124200,23762647250,23400,23400,23450,23400,535
|
|
20230712,124100,23750110800,23400,23400,23400,23400,171
|
|
20230712,124000,23746109400,23400,23350,23400,23350,1072
|
|
20230712,123900,23721042900,23350,23350,23350,23250,666
|
|
20230712,123800,23705526600,23350,23350,23350,23250,1304
|
|
20230712,123700,23675137900,23350,23350,23400,23350,1659
|
|
20230712,123600,23636349750,23350,23350,23350,23300,881
|
|
20230712,123500,23615780750,23350,23350,23350,23350,978
|
|
20230712,123400,23592944450,23350,23400,23400,23350,1046
|
|
20230712,123300,23568502350,23400,23400,23400,23400,305
|
|
20230712,123200,23561365350,23350,23400,23400,23350,207
|
|
20230712,123100,23556521700,23400,23350,23400,23350,214
|
|
20230712,123000,23551517550,23350,23350,23350,23350,136
|
|
20230712,122900,23548341950,23300,23350,23400,23300,871
|
|
20230712,122800,23527972900,23300,23300,23400,23250,3673
|
|
20230712,122700,23442201450,23350,23300,23350,23250,698
|
|
20230712,122600,23425912350,23300,23250,23350,23250,834
|
|
20230712,122500,23406492350,23250,23300,23350,23250,933
|
|
20230712,122400,23384747900,23300,23300,23400,23300,360
|
|
20230712,122300,23376339100,23400,23300,23400,23300,587
|
|
20230712,122200,23362604700,23300,23300,23300,23300,310
|
|
20230712,122100,23355381700,23350,23350,23400,23350,487
|
|
20230712,122000,23344006950,23350,23300,23350,23300,299
|
|
20230712,121900,23337025350,23300,23300,23450,23300,1090
|
|
20230712,121800,23311517750,23300,23350,23450,23300,804
|
|
20230712,121700,23292710550,23350,23450,23450,23350,306
|
|
20230712,121600,23285543850,23400,23350,23400,23350,398
|
|
20230712,121500,23276234400,23350,23350,23400,23350,136
|
|
20230712,121400,23273054500,23350,23350,23400,23300,2888
|
|
20230712,121300,23205694000,23350,23400,23450,23350,846
|
|
20230712,121200,23185889800,23450,23350,23450,23300,2000
|
|
20230712,121100,23139172200,23350,23400,23500,23350,2633
|
|
20230712,121000,23077622150,23500,23500,23500,23450,1852
|
|
20230712,120900,23034126350,23500,23700,23700,23500,599
|
|
20230712,120800,23020009950,23550,23750,23750,23550,651
|
|
20230712,120700,23004620700,23750,23600,23750,23550,827
|
|
20230712,120600,22985052750,23600,23550,23600,23550,403
|
|
20230712,120500,22975546700,23550,23450,23550,23400,2170
|
|
20230712,120400,22924629350,23500,23500,23600,23500,1348
|
|
20230712,120300,22892930950,23500,23600,23650,23500,2392
|
|
20230712,120200,22836562600,23700,23750,23750,23650,3103
|
|
20230712,120100,22763000850,23650,23800,23800,23650,4600
|
|
20230712,120000,22653893700,23850,23850,23900,23800,4282
|
|
20230712,115900,22551733650,23850,23850,23850,23750,2628
|
|
20230712,115800,22489102550,23850,23800,23850,23800,2035
|
|
20230712,115700,22440644750,23800,23800,23800,23750,1759
|
|
20230712,115600,22398781100,23750,23800,23800,23750,2032
|
|
20230712,115500,22350426400,23750,23750,23750,23750,1311
|
|
20230712,115400,22319290150,23750,23700,23750,23700,1814
|
|
20230712,115300,22276236450,23700,23700,23750,23650,2106
|
|
20230712,115200,22226326200,23700,23750,23800,23700,2219
|
|
20230712,115100,22173644700,23750,23800,23800,23750,2276
|
|
20230712,115000,22119509650,23800,23750,23800,23750,2026
|
|
20230712,114900,22071327050,23700,23700,23750,23700,2917
|
|
20230712,114800,22002100750,23700,23750,23800,23700,2811
|
|
20230712,114700,21935355200,23750,23700,23750,23700,2967
|
|
20230712,114600,21865014350,23650,23750,23750,23650,1870
|
|
20230712,114500,21820640950,23700,23650,23750,23650,2607
|
|
20230712,114400,21758835000,23600,23650,23700,23600,2009
|
|
20230712,114300,21711350750,23650,23650,23650,23600,2001
|
|
20230712,114200,21664046250,23600,23750,23750,23600,2779
|
|
20230712,114100,21598197450,23700,23750,23750,23700,2052
|
|
20230712,114000,21549478150,23750,23750,23800,23700,2190
|
|
20230712,113900,21497453400,23800,23800,23800,23700,1828
|
|
20230712,113800,21454021200,23800,23800,23800,23750,2502
|
|
20230712,113700,21394490700,23750,23750,23800,23650,1948
|
|
20230712,113600,21348215100,23700,23800,23850,23650,3902
|
|
20230712,113500,21255560650,23800,23800,23800,23750,4432
|
|
20230712,113400,21150079950,23800,23700,23800,23700,3015
|
|
20230712,113300,21078431950,23700,23800,23850,23650,2915
|
|
20230712,113200,21009211800,23800,23850,23850,23750,3198
|
|
20230712,113100,20933063400,23700,23700,23850,23700,19870
|
|
20230712,113000,20461222250,23650,23650,23700,23650,2406
|
|
20230712,112900,20404297550,23650,23600,23650,23550,2497
|
|
20230712,112800,20345338650,23600,23600,23650,23600,1761
|
|
20230712,112700,20303757350,23600,23600,23650,23550,1972
|
|
20230712,112600,20257232750,23600,23600,23650,23600,1815
|
|
20230712,112500,20214372200,23600,23600,23650,23450,10114
|
|
20230712,112400,19975744550,23550,23550,23600,23550,2717
|
|
20230712,112300,19911697050,23550,23600,23600,23550,3056
|
|
20230712,112200,19839650100,23600,23500,23600,23500,3858
|
|
20230712,112100,19748831200,23500,23450,23500,23400,3539
|
|
20230712,112000,19665777400,23450,23450,23450,23450,2162
|
|
20230712,111900,19615078500,23450,23450,23450,23350,3202
|
|
20230712,111800,19540056400,23450,23450,23450,23400,2242
|
|
20230712,111700,19487496900,23450,23400,23450,23400,1179
|
|
20230712,111600,19459862400,23400,23500,23500,23150,7545
|
|
20230712,111500,19283770050,23500,23400,23500,23400,6736
|
|
20230712,111400,19125849400,23400,23350,23400,23350,2283
|
|
20230712,111300,19072505600,23300,23200,23300,23200,10361
|
|
20230712,111200,18831544300,23150,23200,23200,23100,3048
|
|
20230712,111100,18760909400,23150,23200,23200,23100,2512
|
|
20230712,111000,18702742550,23050,23150,23250,23050,8802
|
|
20230712,110900,18499220350,23150,23250,23300,23100,5664
|
|
20230712,110800,18367926500,23250,23200,23250,23100,4187
|
|
20230712,110700,18270974400,23200,23400,23400,23200,3547
|
|
20230712,110600,18188366650,23350,23450,23450,23350,1884
|
|
20230712,110500,18144235800,23400,23550,23550,23400,2229
|
|
20230712,110400,18091820250,23600,23550,23650,23400,6226
|
|
20230712,110300,17945348050,23500,23600,23650,23500,1896
|
|
20230712,110200,17900647250,23650,23600,23700,23550,7688
|
|
20230712,110100,17719016850,23600,23550,23600,23500,4777
|
|
20230712,110000,17606461950,23550,23500,23600,23500,1032
|
|
20230712,105900,17582174250,23500,23450,23550,23450,3033
|
|
20230712,105800,17510906750,23450,23550,23550,23450,4624
|
|
20230712,105700,17402300150,23550,23550,23600,23500,1824
|
|
20230712,105600,17359326550,23550,23500,23700,23500,3423
|
|
20230712,105500,17278534850,23500,23650,23700,23500,5424
|
|
20230712,105400,17150702100,23600,23600,23700,23600,3774
|
|
20230712,105300,17061477650,23650,23750,23750,23600,6037
|
|
20230712,105200,16918546550,23700,23750,23800,23650,8130
|
|
20230712,105100,16725598600,23650,23650,23750,23550,10145
|
|
20230712,105000,16485462450,23650,23500,23700,23500,11204
|
|
20230712,104900,16220719600,23500,23600,23600,23500,7070
|
|
20230712,104800,16054004550,23600,23550,23600,23500,6888
|
|
20230712,104700,15891682850,23550,23400,23550,23400,15773
|
|
20230712,104600,15521277250,23350,23400,23400,23200,7665
|
|
20230712,104500,15342743000,23400,23450,23450,23350,7657
|
|
20230712,104400,15163782850,23450,23400,23500,23350,7312
|
|
20230712,104300,14992521600,23350,23300,23400,23300,1915
|
|
20230712,104200,14947806450,23350,23450,23450,23300,4774
|
|
20230712,104100,14836156300,23450,23350,23450,23350,8424
|
|
20230712,104000,14639073400,23300,23350,23350,23300,4559
|
|
20230712,103900,14532690100,23300,23250,23300,23250,8799
|
|
20230712,103800,14327698350,23250,23200,23250,23150,4672
|
|
20230712,103700,14219144250,23200,23250,23250,23150,1560
|
|
20230712,103600,14182952450,23200,23150,23250,23150,517
|
|
20230712,103500,14170951350,23200,23200,23250,23200,3344
|
|
20230712,103400,14093370200,23150,23150,23200,23150,1113
|
|
20230712,103300,14067579700,23150,23200,23200,23100,997
|
|
20230712,103200,14044494600,23150,23050,23150,23050,2416
|
|
20230712,103100,13988714350,23000,23200,23200,23000,5889
|
|
20230712,103000,13852496450,23150,23150,23200,23100,4273
|
|
20230712,102900,13753447250,23150,23050,23150,23050,4426
|
|
20230712,102800,13651155950,23050,23000,23100,22950,4303
|
|
20230712,102700,13552011500,22950,22950,23000,22950,1805
|
|
20230712,102600,13510573250,22950,22900,23000,22850,2367
|
|
20230712,102500,13456361850,22900,22900,22950,22900,1595
|
|
20230712,102400,13419831350,22900,23050,23050,22900,5205
|
|
20230712,102300,13300448050,23050,23000,23050,22950,509
|
|
20230712,102200,13288739550,22950,22900,23000,22900,1550
|
|
20230712,102100,13253169800,22950,23200,23200,22950,6513
|
|
20230712,102000,13102914950,23200,23150,23250,23050,16720
|
|
20230712,101900,12715152200,23150,23000,23200,23000,8430
|
|
20230712,101800,12520135750,23150,23050,23150,22950,9865
|
|
20230712,101700,12292545500,23050,23050,23200,23050,11411
|
|
20230712,101600,12028852450,23050,23000,23100,22950,4664
|
|
20230712,101500,11921299900,23000,22900,23150,22900,7681
|
|
20230712,101400,11744501950,22900,22800,22900,22800,5512
|
|
20230712,101300,11618680100,22750,22750,22800,22750,1262
|
|
20230712,101200,11589939050,22750,22950,22950,22750,6967
|
|
20230712,101100,11430692800,22950,22850,23000,22850,5760
|
|
20230712,101000,11298446350,22850,22950,23000,22800,11427
|
|
20230712,100900,11036344000,22850,22750,22950,22650,7448
|
|
20230712,100800,10866327050,22750,22700,22750,22650,2274
|
|
20230712,100700,10814647450,22650,22650,22750,22600,4433
|
|
20230712,100600,10714111150,22650,22350,22650,22350,3647
|
|
20230712,100500,10632041450,22350,22350,22350,22300,2113
|
|
20230712,100400,10584815950,22400,22350,22400,22350,2190
|
|
20230712,100300,10535820700,22350,22400,22400,22300,3881
|
|
20230712,100200,10449097650,22350,22400,22400,22300,4398
|
|
20230712,100100,10350970200,22350,22350,22400,22350,2441
|
|
20230712,100000,10296355200,22350,22350,22350,22300,1247
|
|
20230712,095900,10268485150,22350,22300,22350,22300,2248
|
|
20230712,095800,10218272200,22350,22350,22350,22300,2505
|
|
20230712,095700,10162333750,22350,22400,22450,22350,1982
|
|
20230712,095600,10117948950,22400,22400,22400,22350,243
|
|
20230712,095500,10112511850,22350,22400,22400,22250,1721
|
|
20230712,095400,10074100350,22350,22400,22400,22300,3441
|
|
20230712,095300,9997151250,22400,22250,22400,22250,1963
|
|
20230712,095200,9953239450,22300,22300,22300,22250,2131
|
|
20230712,095100,9905718250,22300,22250,22300,22200,2639
|
|
20230712,095000,9846959200,22200,22250,22250,22200,1329
|
|
20230712,094900,9817396250,22200,22250,22300,22200,2288
|
|
20230712,094800,9766494900,22250,22300,22300,22250,1311
|
|
20230712,094700,9737280900,22300,22300,22300,22250,1765
|
|
20230712,094600,9698007550,22300,22250,22300,22250,933
|
|
20230712,094500,9677231400,22250,22350,22400,22250,3151
|
|
20230712,094400,9606915000,22400,22300,22400,22300,1364
|
|
20230712,094300,9576430550,22300,22250,22300,22250,2118
|
|
20230712,094200,9529216100,22250,22350,22350,22250,4728
|
|
20230712,094100,9423739050,22300,22350,22400,22250,4774
|
|
20230712,094000,9317129250,22350,22450,22450,22300,4562
|
|
20230712,093900,9215052500,22450,22700,22700,22400,4347
|
|
20230712,093800,9117256350,22700,22400,22750,22300,7023
|
|
20230712,093700,8959394200,22450,22250,22450,22150,11888
|
|
20230712,093600,8694809700,22200,22250,22300,22200,5724
|
|
20230712,093500,8567587450,22250,22300,22300,22200,3497
|
|
20230712,093400,8489804050,22250,22300,22350,22250,6309
|
|
20230712,093300,8349106700,22250,22250,22350,22250,3871
|
|
20230712,093200,8262929750,22250,22350,22400,22250,9412
|
|
20230712,093100,8052931200,22300,22400,22450,22300,8295
|
|
20230712,093000,7867530150,22400,22350,22450,22350,6306
|
|
20230712,092900,7726382650,22350,22550,22550,22350,15222
|
|
20230712,092800,7384844000,22600,22600,22650,22550,2078
|
|
20230712,092700,7337925050,22600,22650,22650,22450,16966
|
|
20230712,092600,6955680500,22650,22700,22700,22600,2357
|
|
20230712,092500,6902291400,22650,22600,22750,22600,4474
|
|
20230712,092400,6800735750,22650,22600,22650,22550,5083
|
|
20230712,092300,6686020700,22600,22650,22650,22550,3519
|
|
20230712,092200,6606465200,22600,22700,22750,22600,4152
|
|
20230712,092100,6512228750,22700,22800,22800,22700,3038
|
|
20230712,092000,6443118000,22800,22950,22950,22800,2372
|
|
20230712,091900,6388914200,22900,22950,23150,22900,8708
|
|
20230712,091800,6188625450,22950,22550,22950,22550,5477
|
|
20230712,091700,6063625500,22600,22650,22800,22600,9679
|
|
20230712,091600,5844414250,22650,22500,22650,22400,7772
|
|
20230712,091500,5669674550,22550,22600,22600,22500,5639
|
|
20230712,091400,5542427800,22550,22450,22600,22450,10564
|
|
20230712,091300,5304386600,22500,22550,22550,22450,12115
|
|
20230712,091200,5031536750,22600,22650,22700,22600,14655
|
|
20230712,091100,4699716150,22650,22800,22900,22650,11412
|
|
20230712,091000,4440330400,22850,23050,23050,22850,5371
|
|
20230712,090900,4317296300,23050,23050,23100,22950,6521
|
|
20230712,090800,4167116200,23050,22950,23100,22900,6739
|
|
20230712,090700,4012281250,22950,23000,23050,22900,3719
|
|
20230712,090600,3926884550,23000,22950,23150,22900,11161
|
|
20230712,090500,3669838650,22950,22750,23000,22700,15478
|
|
20230712,090400,3316328800,22750,23150,23200,22700,34991
|
|
20230712,090300,2516927900,23150,23200,23350,23150,8303
|
|
20230712,090200,2324168150,23200,23300,23400,23100,13098
|
|
20230712,090100,2019676000,23300,22950,23450,22950,51010
|
|
20230712,090000,833607750,23000,22950,23050,22900,36128
|