614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191100,16523257900,27650,27650,27650,27650,10232
|
|
20230721,191000,16523257900,27650,27650,27650,27650,0
|
|
20230721,190900,16523257900,27650,27650,27650,27650,0
|
|
20230721,190800,16523257900,27650,27650,27650,27650,0
|
|
20230721,190700,16523257900,27650,27650,27650,27650,0
|
|
20230721,190600,16523257900,27650,27650,27650,27650,0
|
|
20230721,190500,16523257900,27650,27650,27650,27650,0
|
|
20230721,190400,16523257900,27650,27650,27650,27650,0
|
|
20230721,190300,16523257900,27650,27650,27650,27650,0
|
|
20230721,190200,16523257900,27650,27650,27650,27650,0
|
|
20230721,190100,16523257900,27650,27650,27650,27650,0
|
|
20230721,190000,16523257900,27650,27650,27650,27650,0
|
|
20230721,185900,16523257900,27650,27650,27650,27650,0
|
|
20230721,185800,16523257900,27650,27650,27650,27650,0
|
|
20230721,185700,16523257900,27650,27650,27650,27650,0
|
|
20230721,185600,16523257900,27650,27650,27650,27650,0
|
|
20230721,185500,16523257900,27650,27650,27650,27650,0
|
|
20230721,185400,16523257900,27650,27650,27650,27650,0
|
|
20230721,185300,16523257900,27650,27650,27650,27650,0
|
|
20230721,185200,16523257900,27650,27650,27650,27650,0
|
|
20230721,185100,16523257900,27650,27650,27650,27650,0
|
|
20230721,185000,16523257900,27650,27650,27650,27650,0
|
|
20230721,184900,16523257900,27650,27650,27650,27650,0
|
|
20230721,184800,16523257900,27650,27650,27650,27650,0
|
|
20230721,184700,16523257900,27650,27650,27650,27650,0
|
|
20230721,184600,16523257900,27650,27650,27650,27650,0
|
|
20230721,184500,16523257900,27650,27650,27650,27650,0
|
|
20230721,184400,16523257900,27650,27650,27650,27650,0
|
|
20230721,184300,16523257900,27650,27650,27650,27650,0
|
|
20230721,184200,16523257900,27650,27650,27650,27650,0
|
|
20230721,184100,16523257900,27650,27650,27650,27650,10232
|
|
20230721,184000,16523257900,27650,27650,27650,27650,0
|
|
20230721,183900,16523257900,27650,27650,27650,27650,0
|
|
20230721,183800,16523257900,27650,27650,27650,27650,0
|
|
20230721,183700,16523257900,27650,27650,27650,27650,0
|
|
20230721,183600,16523257900,27650,27650,27650,27650,0
|
|
20230721,183500,16523257900,27650,27650,27650,27650,0
|
|
20230721,183400,16523257900,27650,27650,27650,27650,0
|
|
20230721,183300,16523257900,27650,27650,27650,27650,0
|
|
20230721,183200,16523257900,27650,27650,27650,27650,0
|
|
20230721,183100,16523257900,27650,27650,27650,27650,0
|
|
20230721,183000,16523257900,27650,27650,27650,27650,0
|
|
20230721,182900,16523257900,27650,27650,27650,27650,0
|
|
20230721,182800,16523257900,27650,27650,27650,27650,0
|
|
20230721,182700,16523257900,27650,27650,27650,27650,0
|
|
20230721,182600,16523257900,27650,27650,27650,27650,0
|
|
20230721,182500,16523257900,27650,27650,27650,27650,0
|
|
20230721,182400,16523257900,27650,27650,27650,27650,0
|
|
20230721,182300,16523257900,27650,27650,27650,27650,0
|
|
20230721,182200,16523257900,27650,27650,27650,27650,0
|
|
20230721,182100,16523257900,27650,27650,27650,27650,0
|
|
20230721,182000,16523257900,27650,27650,27650,27650,0
|
|
20230721,181900,16523257900,27650,27650,27650,27650,0
|
|
20230721,181800,16523257900,27650,27650,27650,27650,0
|
|
20230721,181700,16523257900,27650,27650,27650,27650,0
|
|
20230721,181600,16523257900,27650,27650,27650,27650,0
|
|
20230721,181500,16523257900,27650,27650,27650,27650,0
|
|
20230721,181400,16523257900,27650,27650,27650,27650,0
|
|
20230721,181300,16523257900,27650,27650,27650,27650,0
|
|
20230721,181200,16523257900,27650,27650,27650,27650,0
|
|
20230721,181100,16523257900,27650,27650,27650,27650,10232
|
|
20230721,181000,16523257900,27650,27650,27650,27650,0
|
|
20230721,180900,16523257900,27650,27650,27650,27650,0
|
|
20230721,180800,16523257900,27650,27650,27650,27650,0
|
|
20230721,180700,16523257900,27650,27650,27650,27650,0
|
|
20230721,180600,16523257900,27650,27650,27650,27650,0
|
|
20230721,180500,16523257900,27650,27650,27650,27650,0
|
|
20230721,180400,16523257900,27650,27650,27650,27650,0
|
|
20230721,180300,16523257900,27650,27650,27650,27650,0
|
|
20230721,180200,16523257900,27650,27650,27650,27650,0
|
|
20230721,180100,16523257900,27650,27650,27650,27650,0
|
|
20230721,180000,16523257900,27650,27650,27650,27650,0
|
|
20230721,175900,16523257900,27650,27650,27650,27650,0
|
|
20230721,175800,16523257900,27650,27650,27650,27650,0
|
|
20230721,175700,16523257900,27650,27650,27650,27650,0
|
|
20230721,175600,16523257900,27650,27650,27650,27650,0
|
|
20230721,175500,16523257900,27650,27650,27650,27650,0
|
|
20230721,175400,16523257900,27650,27650,27650,27650,0
|
|
20230721,175300,16523257900,27650,27650,27650,27650,0
|
|
20230721,175200,16523257900,27650,27650,27650,27650,0
|
|
20230721,175100,16523257900,27650,27650,27650,27650,0
|
|
20230721,175000,16523257900,27650,27650,27650,27650,0
|
|
20230721,174900,16523257900,27650,27650,27650,27650,0
|
|
20230721,174800,16523257900,27650,27650,27650,27650,0
|
|
20230721,174700,16523257900,27650,27650,27650,27650,0
|
|
20230721,174600,16523257900,27650,27650,27650,27650,0
|
|
20230721,174500,16523257900,27650,27650,27650,27650,0
|
|
20230721,174400,16523257900,27650,27650,27650,27650,0
|
|
20230721,174300,16523257900,27650,27650,27650,27650,0
|
|
20230721,174200,16523257900,27650,27650,27650,27650,0
|
|
20230721,174100,16523257900,27650,27650,27650,27650,10232
|
|
20230721,174000,16523257900,27650,27650,27650,27650,0
|
|
20230721,173900,16523257900,27650,27650,27650,27650,0
|
|
20230721,173800,16523257900,27650,27650,27650,27650,0
|
|
20230721,173700,16523257900,27650,27650,27650,27650,0
|
|
20230721,173600,16523257900,27650,27650,27650,27650,0
|
|
20230721,173500,16523257900,27650,27650,27650,27650,0
|
|
20230721,173400,16523257900,27650,27650,27650,27650,0
|
|
20230721,173300,16523257900,27650,27650,27650,27650,0
|
|
20230721,173200,16523257900,27650,27650,27650,27650,0
|
|
20230721,173100,16523257900,27650,27650,27650,27650,0
|
|
20230721,173000,16523257900,27650,27650,27650,27650,0
|
|
20230721,172900,16523257900,27650,27650,27650,27650,0
|
|
20230721,172800,16523257900,27650,27650,27650,27650,0
|
|
20230721,172700,16523257900,27650,27650,27650,27650,0
|
|
20230721,172600,16523257900,27650,27650,27650,27650,0
|
|
20230721,172500,16523257900,27650,27650,27650,27650,0
|
|
20230721,172400,16523257900,27650,27650,27650,27650,0
|
|
20230721,172300,16523257900,27650,27650,27650,27650,0
|
|
20230721,172200,16523257900,27650,27650,27650,27650,0
|
|
20230721,172100,16523257900,27650,27650,27650,27650,0
|
|
20230721,172000,16523257900,27650,27650,27650,27650,0
|
|
20230721,171900,16523257900,27650,27650,27650,27650,0
|
|
20230721,171800,16523257900,27650,27650,27650,27650,0
|
|
20230721,171700,16523257900,27650,27650,27650,27650,0
|
|
20230721,171600,16523257900,27650,27650,27650,27650,0
|
|
20230721,171500,16523257900,27650,27650,27650,27650,0
|
|
20230721,171400,16523257900,27650,27650,27650,27650,0
|
|
20230721,171300,16523257900,27650,27650,27650,27650,0
|
|
20230721,171200,16523257900,27650,27650,27650,27650,0
|
|
20230721,171100,16523257900,27650,27650,27650,27650,10232
|
|
20230721,171000,16523257900,27650,27650,27650,27650,0
|
|
20230721,170900,16523257900,27650,27650,27650,27650,0
|
|
20230721,170800,16523257900,27650,27650,27650,27650,0
|
|
20230721,170700,16523257900,27650,27650,27650,27650,0
|
|
20230721,170600,16523257900,27650,27650,27650,27650,0
|
|
20230721,170500,16523257900,27650,27650,27650,27650,0
|
|
20230721,170400,16523257900,27650,27650,27650,27650,0
|
|
20230721,170300,16523257900,27650,27650,27650,27650,0
|
|
20230721,170200,16523257900,27650,27650,27650,27650,0
|
|
20230721,170100,16523257900,27650,27650,27650,27650,0
|
|
20230721,170000,16523257900,27650,27650,27650,27650,0
|
|
20230721,165900,16523257900,27650,27650,27650,27650,0
|
|
20230721,165800,16523257900,27650,27650,27650,27650,0
|
|
20230721,165700,16523257900,27650,27650,27650,27650,0
|
|
20230721,165600,16523257900,27650,27650,27650,27650,0
|
|
20230721,165500,16523257900,27650,27650,27650,27650,0
|
|
20230721,165400,16523257900,27650,27650,27650,27650,0
|
|
20230721,165300,16523257900,27650,27650,27650,27650,0
|
|
20230721,165200,16523257900,27650,27650,27650,27650,0
|
|
20230721,165100,16523257900,27650,27650,27650,27650,0
|
|
20230721,165000,16523257900,27650,27650,27650,27650,0
|
|
20230721,164900,16523257900,27650,27650,27650,27650,0
|
|
20230721,164800,16523257900,27650,27650,27650,27650,0
|
|
20230721,164700,16523257900,27650,27650,27650,27650,0
|
|
20230721,164600,16523257900,27650,27650,27650,27650,0
|
|
20230721,164500,16523257900,27650,27650,27650,27650,0
|
|
20230721,164400,16523257900,27650,27650,27650,27650,0
|
|
20230721,164300,16523257900,27650,27650,27650,27650,0
|
|
20230721,164200,16523257900,27650,27650,27650,27650,0
|
|
20230721,164100,16523257900,27650,27650,27650,27650,10232
|
|
20230721,164000,16523257900,27650,27650,27650,27650,0
|
|
20230721,163900,16523257900,27650,27650,27650,27650,0
|
|
20230721,163800,16523257900,27650,27650,27650,27650,0
|
|
20230721,163700,16523257900,27650,27650,27650,27650,0
|
|
20230721,163600,16523257900,27650,27650,27650,27650,0
|
|
20230721,163500,16523257900,27650,27650,27650,27650,0
|
|
20230721,163400,16523257900,27650,27650,27650,27650,0
|
|
20230721,163300,16523257900,27650,27650,27650,27650,0
|
|
20230721,163200,16523257900,27650,27650,27650,27650,0
|
|
20230721,163100,16523257900,27650,27650,27650,27650,0
|
|
20230721,163000,16523257900,27650,27650,27650,27650,0
|
|
20230721,162900,16523257900,27650,27650,27650,27650,0
|
|
20230721,162800,16523257900,27650,27650,27650,27650,0
|
|
20230721,162700,16523257900,27650,27650,27650,27650,0
|
|
20230721,162600,16523257900,27650,27650,27650,27650,0
|
|
20230721,162500,16523257900,27650,27650,27650,27650,0
|
|
20230721,162400,16523257900,27650,27650,27650,27650,0
|
|
20230721,162300,16523257900,27650,27650,27650,27650,0
|
|
20230721,162200,16523257900,27650,27650,27650,27650,0
|
|
20230721,162100,16523257900,27650,27650,27650,27650,0
|
|
20230721,162000,16523257900,27650,27650,27650,27650,0
|
|
20230721,161900,16523257900,27650,27650,27650,27650,0
|
|
20230721,161800,16523257900,27650,27650,27650,27650,0
|
|
20230721,161700,16523257900,27650,27650,27650,27650,0
|
|
20230721,161600,16523257900,27650,27650,27650,27650,0
|
|
20230721,161500,16523257900,27650,27650,27650,27650,0
|
|
20230721,161400,16523257900,27650,27650,27650,27650,0
|
|
20230721,161300,16523257900,27650,27650,27650,27650,0
|
|
20230721,161200,16523257900,27650,27650,27650,27650,0
|
|
20230721,161100,16523257900,27650,27650,27650,27650,10232
|
|
20230721,161000,16523257900,27650,27650,27650,27650,0
|
|
20230721,160900,16523257900,27650,27650,27650,27650,0
|
|
20230721,160800,16523257900,27650,27650,27650,27650,0
|
|
20230721,160700,16523257900,27650,27650,27650,27650,0
|
|
20230721,160600,16523257900,27650,27650,27650,27650,0
|
|
20230721,160500,16523257900,27650,27650,27650,27650,0
|
|
20230721,160400,16523257900,27650,27650,27650,27650,0
|
|
20230721,160300,16523257900,27650,27650,27650,27650,0
|
|
20230721,160200,16523257900,27650,27650,27650,27650,0
|
|
20230721,160100,16523257900,27650,27650,27650,27650,0
|
|
20230721,160000,16523257900,27650,27650,27650,27650,0
|
|
20230721,155900,16523257900,27650,27650,27650,27650,0
|
|
20230721,155800,16523257900,27650,27650,27650,27650,0
|
|
20230721,155700,16523257900,27650,27650,27650,27650,0
|
|
20230721,155600,16523257900,27650,27650,27650,27650,0
|
|
20230721,155500,16523257900,27650,27650,27650,27650,0
|
|
20230721,155400,16523257900,27650,27650,27650,27650,0
|
|
20230721,155300,16523257900,27650,27650,27650,27650,0
|
|
20230721,155200,16523257900,27650,27650,27650,27650,0
|
|
20230721,155100,16523257900,27650,27650,27650,27650,0
|
|
20230721,155000,16523257900,27650,27650,27650,27650,0
|
|
20230721,154900,16523257900,27650,27650,27650,27650,0
|
|
20230721,154800,16523257900,27650,27650,27650,27650,0
|
|
20230721,154700,16523257900,27650,27650,27650,27650,0
|
|
20230721,154600,16523257900,27650,27650,27650,27650,0
|
|
20230721,154500,16523257900,27650,27650,27650,27650,0
|
|
20230721,154400,16523257900,27650,27650,27650,27650,0
|
|
20230721,154300,16523257900,27650,27650,27650,27650,0
|
|
20230721,154200,16523257900,27650,27650,27650,27650,0
|
|
20230721,154100,16523257900,27650,27650,27650,27650,10232
|
|
20230721,154000,16523257900,27650,27650,27650,27650,0
|
|
20230721,153900,16523257900,27650,27650,27650,27650,0
|
|
20230721,153800,16523257900,27650,27650,27650,27650,0
|
|
20230721,153700,16523257900,27650,27650,27650,27650,0
|
|
20230721,153600,16523257900,27650,27650,27650,27650,0
|
|
20230721,153500,16523257900,27650,27650,27650,27650,0
|
|
20230721,153400,16523257900,27650,27650,27650,27650,0
|
|
20230721,153300,16523257900,27650,27650,27650,27650,0
|
|
20230721,153200,16523257900,27650,27650,27650,27650,0
|
|
20230721,153100,16523257900,27650,27650,27650,27650,0
|
|
20230721,153000,16523257900,27650,27650,27650,27650,10232
|
|
20230721,152900,16240343100,27600,27600,27600,27600,0
|
|
20230721,152800,16240343100,27600,27600,27600,27600,0
|
|
20230721,152700,16240343100,27600,27600,27600,27600,0
|
|
20230721,152600,16240343100,27600,27600,27600,27600,0
|
|
20230721,152500,16240343100,27600,27600,27600,27600,0
|
|
20230721,152400,16240343100,27600,27600,27600,27600,0
|
|
20230721,152300,16240343100,27600,27600,27600,27600,0
|
|
20230721,152200,16240343100,27600,27600,27600,27600,0
|
|
20230721,152100,16240343100,27600,27600,27600,27600,0
|
|
20230721,152000,16240343100,27600,27600,27600,27600,0
|
|
20230721,151900,16240343100,27600,27600,27650,27600,747
|
|
20230721,151800,16219708850,27650,27600,27650,27600,823
|
|
20230721,151700,16196988650,27550,27550,27600,27550,799
|
|
20230721,151600,16174964950,27550,27550,27600,27550,441
|
|
20230721,151500,16162800600,27600,27600,27650,27600,606
|
|
20230721,151400,16146071850,27650,27600,27650,27550,939
|
|
20230721,151300,16120134000,27550,27600,27650,27550,388
|
|
20230721,151200,16109432400,27550,27600,27600,27550,323
|
|
20230721,151100,16100530400,27550,27600,27650,27550,622
|
|
20230721,151000,16083364700,27600,27450,27600,27450,361
|
|
20230721,150900,16073433000,27500,27600,27650,27450,1047
|
|
20230721,150800,16044641900,27650,27450,27650,27450,4500
|
|
20230721,150700,15920783750,27450,27500,27500,27450,104
|
|
20230721,150600,15917926500,27450,27450,27500,27400,2358
|
|
20230721,150500,15853192000,27450,27500,27500,27400,2336
|
|
20230721,150400,15789109000,27450,27500,27550,27450,7357
|
|
20230721,150300,15586894600,27500,27650,27650,27500,1871
|
|
20230721,150200,15535315100,27650,27600,27650,27550,86
|
|
20230721,150100,15532941650,27550,27550,27600,27550,369
|
|
20230721,150000,15522770150,27550,27600,27700,27550,1285
|
|
20230721,145900,15487347650,27600,27550,27700,27550,888
|
|
20230721,145800,15462799900,27550,27600,27650,27550,1186
|
|
20230721,145700,15430062050,27550,27550,27650,27500,1254
|
|
20230721,145600,15395486950,27600,27650,27650,27550,688
|
|
20230721,145500,15376485650,27600,27600,27650,27550,614
|
|
20230721,145400,15359544000,27650,27650,27650,27500,1055
|
|
20230721,145300,15330446650,27650,27600,27650,27550,963
|
|
20230721,145200,15303868450,27600,27600,27650,27550,1336
|
|
20230721,145100,15266964250,27600,27600,27650,27500,1733
|
|
20230721,145000,15219212550,27600,27500,27600,27450,3074
|
|
20230721,144900,15134539300,27500,27500,27550,27450,1164
|
|
20230721,144800,15102529300,27450,27500,27550,27450,981
|
|
20230721,144700,15075560850,27500,27500,27550,27450,388
|
|
20230721,144600,15064887950,27550,27500,27600,27500,711
|
|
20230721,144500,15045311100,27500,27500,27600,27450,1191
|
|
20230721,144400,15012544250,27500,27500,27550,27450,360
|
|
20230721,144300,15002638100,27550,27500,27600,27500,1507
|
|
20230721,144200,14961175700,27500,27650,27650,27500,2233
|
|
20230721,144100,14899563950,27650,27600,27650,27550,1078
|
|
20230721,144000,14869801150,27550,27550,27600,27500,2250
|
|
20230721,143900,14807833800,27500,27600,27650,27450,2612
|
|
20230721,143800,14735852100,27550,27700,27700,27550,2730
|
|
20230721,143700,14660545450,27700,27600,27700,27550,1553
|
|
20230721,143600,14617730700,27650,27700,27700,27550,1543
|
|
20230721,143500,14575094250,27650,27700,27700,27600,1335
|
|
20230721,143400,14538128850,27600,27550,27650,27500,1460
|
|
20230721,143300,14497844300,27500,27650,27650,27500,1363
|
|
20230721,143200,14460301550,27600,27650,27650,27550,2112
|
|
20230721,143100,14402051850,27650,27550,27650,27550,855
|
|
20230721,143000,14378447250,27550,27550,27600,27450,1854
|
|
20230721,142900,14327467900,27600,27650,27650,27550,1092
|
|
20230721,142800,14297318050,27650,27600,27650,27600,1943
|
|
20230721,142700,14243652250,27600,27550,27650,27450,1319
|
|
20230721,142600,14207340450,27550,27550,27650,27500,1555
|
|
20230721,142500,14164485050,27550,27550,27650,27550,605
|
|
20230721,142400,14147802600,27500,27550,27600,27450,846
|
|
20230721,142300,14124526950,27550,27500,27550,27450,705
|
|
20230721,142200,14105128600,27550,27500,27700,27500,1877
|
|
20230721,142100,14053405550,27500,27550,27600,27500,1511
|
|
20230721,142000,14011795300,27600,27550,27600,27550,316
|
|
20230721,141900,14003087650,27600,27500,27600,27500,788
|
|
20230721,141800,13981361050,27500,27600,27600,27500,962
|
|
20230721,141700,13954872500,27600,27600,27650,27550,1009
|
|
20230721,141600,13927019300,27650,27450,27650,27450,1676
|
|
20230721,141500,13880761350,27450,27500,27550,27450,922
|
|
20230721,141400,13855420550,27550,27500,27550,27450,263
|
|
20230721,141300,13848188150,27500,27550,27550,27450,497
|
|
20230721,141200,13834527000,27500,27500,27550,27450,956
|
|
20230721,141100,13808271300,27500,27500,27550,27450,559
|
|
20230721,141000,13792900350,27550,27400,27550,27400,350
|
|
20230721,140900,13783265050,27400,27400,27500,27400,1362
|
|
20230721,140800,13745874150,27450,27550,27550,27400,759
|
|
20230721,140700,13725055650,27550,27500,27550,27450,866
|
|
20230721,140600,13701245400,27500,27450,27500,27350,967
|
|
20230721,140500,13674739650,27450,27450,27500,27450,616
|
|
20230721,140400,13657819450,27450,27450,27500,27450,313
|
|
20230721,140300,13649221900,27450,27400,27500,27400,960
|
|
20230721,140200,13622897800,27400,27400,27450,27400,302
|
|
20230721,140100,13614619550,27400,27500,27500,27400,380
|
|
20230721,140000,13604184300,27450,27400,27500,27400,516
|
|
20230721,135900,13590013750,27400,27450,27450,27400,1046
|
|
20230721,135800,13561344800,27500,27400,27500,27400,726
|
|
20230721,135700,13541440550,27400,27450,27500,27400,990
|
|
20230721,135600,13514302200,27450,27450,27500,27400,498
|
|
20230721,135500,13500627500,27450,27450,27500,27400,410
|
|
20230721,135400,13489390200,27450,27400,27450,27400,637
|
|
20230721,135300,13471931800,27400,27400,27500,27400,334
|
|
20230721,135200,13462775500,27400,27400,27450,27350,472
|
|
20230721,135100,13449836800,27400,27450,27450,27350,792
|
|
20230721,135000,13428161800,27450,27450,27450,27400,463
|
|
20230721,134900,13415458300,27350,27350,27450,27300,375
|
|
20230721,134800,13405201550,27350,27400,27400,27300,4464
|
|
20230721,134700,13282929400,27350,27300,27400,27300,654
|
|
20230721,134600,13265036750,27300,27300,27350,27250,923
|
|
20230721,134500,13239817550,27250,27350,27350,27250,1331
|
|
20230721,134400,13203470950,27350,27300,27400,27300,3425
|
|
20230721,134300,13109794500,27250,27300,27350,27250,1681
|
|
20230721,134200,13063895800,27300,27300,27350,27300,635
|
|
20230721,134100,13046557500,27300,27400,27400,27300,3022
|
|
20230721,134000,12963943350,27400,27400,27450,27350,1137
|
|
20230721,133900,12932792250,27450,27400,27450,27400,671
|
|
20230721,133800,12914402850,27400,27450,27450,27400,389
|
|
20230721,133700,12903734450,27450,27400,27500,27400,634
|
|
20230721,133600,12886356750,27400,27450,27500,27400,578
|
|
20230721,133500,12870510250,27450,27450,27450,27400,329
|
|
20230721,133400,12861480400,27450,27550,27550,27450,660
|
|
20230721,133300,12843331150,27600,27450,27600,27400,1787
|
|
20230721,133200,12794211300,27500,27450,27600,27450,256
|
|
20230721,133100,12787169850,27450,27500,27600,27450,622
|
|
20230721,133000,12770065450,27500,27450,27500,27400,800
|
|
20230721,132900,12748135000,27400,27450,27500,27400,902
|
|
20230721,132800,12723409400,27500,27400,27500,27400,377
|
|
20230721,132700,12713067500,27400,27400,27500,27350,829
|
|
20230721,132600,12690354200,27400,27500,27500,27400,1600
|
|
20230721,132500,12646459950,27500,27600,27600,27500,400
|
|
20230721,132400,12635455600,27500,27600,27600,27500,1736
|
|
20230721,132300,12587643050,27600,27600,27700,27550,1315
|
|
20230721,132200,12551335200,27600,27600,27650,27550,395
|
|
20230721,132100,12540433650,27600,27550,27600,27550,1353
|
|
20230721,132000,12503130100,27550,27600,27600,27550,595
|
|
20230721,131900,12486723700,27650,27600,27650,27550,179
|
|
20230721,131800,12481783300,27600,27600,27650,27550,575
|
|
20230721,131700,12465914000,27600,27550,27650,27550,833
|
|
20230721,131600,12442927550,27550,27550,27600,27500,210
|
|
20230721,131500,12437146450,27550,27500,27600,27500,737
|
|
20230721,131400,12416872750,27500,27500,27600,27500,812
|
|
20230721,131300,12394523050,27550,27550,27550,27500,297
|
|
20230721,131200,12386342500,27550,27550,27550,27500,623
|
|
20230721,131100,12369203900,27550,27600,27650,27550,1358
|
|
20230721,131000,12331727250,27550,27550,27600,27550,384
|
|
20230721,130900,12321141700,27600,27600,27700,27550,1561
|
|
20230721,130800,12278053750,27600,27650,27700,27600,315
|
|
20230721,130700,12269347400,27600,27650,27650,27600,511
|
|
20230721,130600,12255235400,27650,27700,27700,27600,618
|
|
20230721,130500,12238170700,27650,27550,27700,27500,1761
|
|
20230721,130400,12189466400,27500,27550,27650,27500,375
|
|
20230721,130300,12179119550,27550,27550,27650,27500,620
|
|
20230721,130200,12162033550,27500,27550,27600,27500,227
|
|
20230721,130100,12155781050,27600,27450,27600,27450,859
|
|
20230721,130000,12132160900,27450,27550,27600,27400,6579
|
|
20230721,125900,11951662050,27500,27550,27550,27500,780
|
|
20230721,125800,11930198000,27550,27550,27600,27500,1358
|
|
20230721,125700,11892773550,27600,27550,27600,27500,1342
|
|
20230721,125600,11855800350,27600,27600,27650,27550,511
|
|
20230721,125500,11841695750,27550,27600,27650,27550,213
|
|
20230721,125400,11835817900,27600,27550,27700,27500,866
|
|
20230721,125300,11811938550,27600,27550,27650,27550,432
|
|
20230721,125200,11800033200,27600,27600,27650,27550,1479
|
|
20230721,125100,11759241300,27600,27600,27600,27550,697
|
|
20230721,125000,11740022250,27550,27550,27550,27500,201
|
|
20230721,124900,11734488050,27550,27600,27650,27500,683
|
|
20230721,124800,11715664950,27600,27450,27600,27450,415
|
|
20230721,124700,11704258600,27450,27500,27600,27450,580
|
|
20230721,124600,11688298950,27500,27400,27500,27400,184
|
|
20230721,124500,11683250800,27550,27450,27600,27400,688
|
|
20230721,124400,11664348950,27450,27400,27550,27400,500
|
|
20230721,124300,11650638350,27400,27450,27600,27400,486
|
|
20230721,124200,11637267400,27450,27550,27600,27400,669
|
|
20230721,124100,11618867200,27550,27550,27550,27550,397
|
|
20230721,124000,11607929850,27500,27400,27600,27400,1251
|
|
20230721,123900,11573517850,27400,27450,27550,27400,455
|
|
20230721,123800,11561040400,27450,27500,27550,27450,475
|
|
20230721,123700,11547965400,27500,27550,27550,27500,368
|
|
20230721,123600,11537836350,27550,27450,27600,27450,358
|
|
20230721,123500,11527984850,27450,27600,27600,27450,535
|
|
20230721,123400,11513251000,27600,27500,27600,27500,254
|
|
20230721,123300,11506258950,27500,27550,27550,27400,908
|
|
20230721,123200,11481309800,27450,27400,27550,27400,1685
|
|
20230721,123100,11435079550,27400,27450,27500,27400,621
|
|
20230721,123000,11418028400,27450,27500,27500,27400,645
|
|
20230721,122900,11400307450,27500,27450,27550,27400,886
|
|
20230721,122800,11375975650,27450,27500,27550,27450,102
|
|
20230721,122700,11373175300,27550,27450,27550,27400,924
|
|
20230721,122600,11347776300,27500,27400,27500,27400,214
|
|
20230721,122500,11341899200,27400,27400,27550,27350,488
|
|
20230721,122400,11328496500,27500,27550,27550,27400,788
|
|
20230721,122300,11306844150,27500,27450,27550,27400,2855
|
|
20230721,122200,11228466400,27500,27350,27500,27350,933
|
|
20230721,122100,11202878350,27350,27400,27450,27350,721
|
|
20230721,122000,11183125000,27400,27450,27450,27400,1619
|
|
20230721,121900,11138734950,27450,27400,27450,27400,284
|
|
20230721,121800,11130947350,27400,27400,27450,27350,713
|
|
20230721,121700,11111429250,27400,27400,27400,27300,2440
|
|
20230721,121600,11044729550,27400,27400,27450,27350,1466
|
|
20230721,121500,11004605850,27400,27500,27500,27400,4120
|
|
20230721,121400,10891576450,27500,27500,27500,27450,338
|
|
20230721,121300,10882287000,27450,27550,27600,27450,1122
|
|
20230721,121200,10851415250,27550,27500,27550,27500,461
|
|
20230721,121100,10838734900,27500,27600,27600,27500,2223
|
|
20230721,121000,10777439700,27650,27550,27650,27550,1201
|
|
20230721,120900,10744260400,27550,27550,27650,27500,1296
|
|
20230721,120800,10708523900,27550,27700,27800,27550,2173
|
|
20230721,120700,10648386100,27800,27750,27800,27700,440
|
|
20230721,120600,10636164450,27700,27750,27750,27700,1315
|
|
20230721,120500,10599695600,27700,27650,27750,27650,1631
|
|
20230721,120400,10554517200,27700,27550,27700,27550,2849
|
|
20230721,120300,10475686000,27550,27600,27650,27550,563
|
|
20230721,120200,10460165000,27600,27600,27600,27500,499
|
|
20230721,120100,10446398750,27550,27550,27600,27500,362
|
|
20230721,120000,10436431250,27600,27500,27600,27500,1280
|
|
20230721,115900,10401167750,27500,27550,27650,27500,1154
|
|
20230721,115800,10369389650,27650,27600,27650,27500,1471
|
|
20230721,115700,10328901450,27600,27600,27650,27400,1377
|
|
20230721,115600,10290936650,27550,27600,27600,27400,2084
|
|
20230721,115500,10233556100,27550,27500,27600,27500,537
|
|
20230721,115400,10218747150,27500,27600,27600,27500,429
|
|
20230721,115300,10206927400,27550,27600,27700,27550,877
|
|
20230721,115200,10182705650,27600,27600,27650,27600,302
|
|
20230721,115100,10174365100,27600,27650,27700,27550,868
|
|
20230721,115000,10150391650,27650,27600,27650,27550,1441
|
|
20230721,114900,10110569950,27650,27600,27650,27550,461
|
|
20230721,114800,10097847250,27600,27650,27650,27500,938
|
|
20230721,114700,10071972050,27650,27550,27650,27500,405
|
|
20230721,114600,10060806950,27550,27500,27650,27400,1169
|
|
20230721,114500,10028620450,27450,27450,27500,27350,505
|
|
20230721,114400,10014765100,27450,27400,27550,27350,2122
|
|
20230721,114300,9956625450,27400,27500,27550,27400,1659
|
|
20230721,114200,9911078450,27500,27600,27600,27450,1917
|
|
20230721,114100,9858346700,27550,27550,27600,27500,1655
|
|
20230721,114000,9812813500,27600,27600,27650,27550,607
|
|
20230721,113900,9796064450,27600,27600,27650,27550,989
|
|
20230721,113800,9768750600,27650,27600,27650,27550,653
|
|
20230721,113700,9750733150,27600,27550,27650,27550,1015
|
|
20230721,113600,9722721850,27550,27550,27650,27500,941
|
|
20230721,113500,9696781600,27550,27600,27650,27550,733
|
|
20230721,113400,9676539450,27550,27600,27600,27500,1186
|
|
20230721,113300,9643819350,27550,27600,27600,27500,899
|
|
20230721,113200,9619048100,27550,27500,27600,27450,973
|
|
20230721,113100,9592254000,27500,27550,27600,27500,680
|
|
20230721,113000,9573527500,27550,27550,27550,27450,982
|
|
20230721,112900,9546495600,27500,27600,27600,27500,302
|
|
20230721,112800,9538175850,27500,27550,27600,27500,1117
|
|
20230721,112700,9507415650,27550,27600,27650,27550,1288
|
|
20230721,112600,9471878350,27650,27600,27650,27500,1478
|
|
20230721,112500,9431051850,27500,27500,27600,27500,756
|
|
20230721,112400,9410210950,27500,27550,27600,27500,805
|
|
20230721,112300,9388031550,27550,27600,27650,27500,1946
|
|
20230721,112200,9334341900,27600,27500,27600,27500,643
|
|
20230721,112100,9316636750,27550,27600,27600,27500,838
|
|
20230721,112000,9293552150,27600,27600,27600,27500,1401
|
|
20230721,111900,9254932250,27600,27600,27650,27500,1498
|
|
20230721,111800,9213602200,27600,27550,27650,27550,2580
|
|
20230721,111700,9142352050,27600,27550,27600,27500,1501
|
|
20230721,111600,9100964250,27550,27500,27600,27500,2076
|
|
20230721,111500,9043808750,27500,27500,27600,27450,2085
|
|
20230721,111400,8986403300,27550,27500,27550,27450,1499
|
|
20230721,111300,8945166800,27450,27450,27450,27350,1292
|
|
20230721,111200,8909720250,27350,27450,27450,27300,856
|
|
20230721,111100,8886262850,27450,27350,27450,27300,1361
|
|
20230721,111000,8849029750,27350,27400,27450,27350,1694
|
|
20230721,110900,8802593000,27400,27400,27450,27350,1036
|
|
20230721,110800,8774209000,27400,27350,27400,27350,915
|
|
20230721,110700,8749161150,27350,27400,27450,27350,885
|
|
20230721,110600,8724909800,27400,27250,27400,27250,7112
|
|
20230721,110500,8530782950,27250,27250,27300,27200,879
|
|
20230721,110400,8506837900,27250,27300,27300,27200,2267
|
|
20230721,110300,8445014350,27300,27250,27300,27200,1755
|
|
20230721,110200,8397196750,27250,27200,27250,27200,543
|
|
20230721,110100,8382416750,27200,27150,27250,27150,941
|
|
20230721,110000,8356822050,27100,27200,27250,27100,2921
|
|
20230721,105900,8277487650,27200,27250,27300,27200,1532
|
|
20230721,105800,8235711800,27250,27300,27300,27200,417
|
|
20230721,105700,8224337650,27250,27300,27300,27200,577
|
|
20230721,105600,8208608000,27300,27200,27400,27150,5955
|
|
20230721,105500,8046540000,27200,27150,27300,27100,526
|
|
20230721,105400,8032216150,27200,27200,27200,27050,818
|
|
20230721,105300,8010000750,27100,27150,27250,27050,4584
|
|
20230721,105200,7885761450,27150,27150,27200,27150,860
|
|
20230721,105100,7862376000,27100,27150,27200,27100,1589
|
|
20230721,105000,7819259900,27200,27250,27250,27150,1298
|
|
20230721,104900,7783980650,27150,27200,27250,27150,1312
|
|
20230721,104800,7748345550,27150,27250,27300,27150,4203
|
|
20230721,104700,7633936300,27250,27250,27400,27250,1282
|
|
20230721,104600,7598972600,27250,27300,27350,27250,1217
|
|
20230721,104500,7565775200,27250,27250,27300,27250,375
|
|
20230721,104400,7555552050,27200,27300,27350,27200,532
|
|
20230721,104300,7541047650,27350,27300,27350,27250,976
|
|
20230721,104200,7514417350,27300,27350,27400,27250,592
|
|
20230721,104100,7498258200,27300,27300,27400,27300,757
|
|
20230721,104000,7477554450,27300,27350,27400,27300,384
|
|
20230721,103900,7467058700,27350,27350,27400,27250,927
|
|
20230721,103800,7441714800,27400,27300,27400,27250,519
|
|
20230721,103700,7427543500,27300,27250,27400,27250,629
|
|
20230721,103600,7410354900,27250,27300,27350,27250,764
|
|
20230721,103500,7389490500,27300,27300,27350,27250,1066
|
|
20230721,103400,7360409300,27300,27350,27350,27250,1770
|
|
20230721,103300,7312113900,27300,27250,27350,27250,415
|
|
20230721,103200,7300785450,27300,27350,27350,27250,1779
|
|
20230721,103100,7252195000,27400,27400,27400,27350,998
|
|
20230721,103000,7224893600,27300,27300,27400,27300,1426
|
|
20230721,102900,7185878400,27300,27400,27450,27300,4106
|
|
20230721,102800,7073694150,27400,27350,27400,27350,876
|
|
20230721,102700,7049716050,27350,27550,27550,27350,1216
|
|
20230721,102600,7016356550,27400,27450,27550,27400,1369
|
|
20230721,102500,6978815550,27450,27500,27600,27450,1453
|
|
20230721,102400,6938904200,27450,27500,27550,27450,1272
|
|
20230721,102300,6903929200,27450,27650,27700,27450,4341
|
|
20230721,102200,6784432500,27650,27700,27750,27650,2032
|
|
20230721,102100,6728146050,27700,27750,27750,27700,682
|
|
20230721,102000,6709232800,27800,27700,27800,27700,1170
|
|
20230721,101900,6676798950,27750,27600,27750,27550,1107
|
|
20230721,101800,6646186650,27650,27600,27650,27600,748
|
|
20230721,101700,6625511750,27600,27700,27700,27550,340
|
|
20230721,101600,6616127700,27650,27350,27650,27350,4206
|
|
20230721,101500,6500195900,27350,27450,27550,27350,794
|
|
20230721,101400,6478406800,27400,27350,27400,27300,2690
|
|
20230721,101300,6404933150,27350,27400,27450,27350,3311
|
|
20230721,101200,6314268300,27400,27450,27500,27400,1667
|
|
20230721,101100,6268499650,27450,27450,27500,27450,990
|
|
20230721,101000,6241309300,27450,27450,27550,27400,2179
|
|
20230721,100900,6181498400,27450,27400,27500,27350,1375
|
|
20230721,100800,6143800100,27400,27450,27450,27350,1587
|
|
20230721,100700,6100314800,27500,27500,27550,27400,2729
|
|
20230721,100600,6025385450,27550,27500,27550,27450,3705
|
|
20230721,100500,5923528650,27550,27600,27650,27550,4021
|
|
20230721,100400,5812674300,27600,27700,27700,27600,625
|
|
20230721,100300,5795389450,27650,27650,27700,27600,564
|
|
20230721,100200,5779796950,27700,27650,27700,27600,1484
|
|
20230721,100100,5738770900,27700,27600,27700,27550,1022
|
|
20230721,100000,5710476200,27700,27650,27700,27550,4352
|
|
20230721,095900,5590137800,27650,27700,27700,27650,660
|
|
20230721,095800,5571869700,27700,27650,27700,27650,1659
|
|
20230721,095700,5525942800,27650,27550,27700,27550,2708
|
|
20230721,095600,5451046450,27600,27550,27600,27500,864
|
|
20230721,095500,5427246150,27550,27500,27650,27450,2913
|
|
20230721,095400,5346899550,27450,27350,27500,27350,624
|
|
20230721,095300,5329802550,27350,27400,27500,27350,925
|
|
20230721,095200,5304449050,27450,27400,27450,27350,926
|
|
20230721,095100,5279045600,27450,27300,27450,27300,1304
|
|
20230721,095000,5243287200,27350,27300,27450,27300,512
|
|
20230721,094900,5229282850,27300,27300,27400,27300,2943
|
|
20230721,094800,5148862600,27300,27300,27400,27250,1756
|
|
20230721,094700,5100868400,27300,27250,27300,27250,722
|
|
20230721,094600,5081187650,27300,27300,27350,27300,963
|
|
20230721,094500,5054893350,27350,27300,27400,27300,1599
|
|
20230721,094400,5011228000,27300,27500,27500,27300,1572
|
|
20230721,094300,4968212300,27400,27550,27600,27400,941
|
|
20230721,094200,4942343650,27600,27500,27600,27400,1088
|
|
20230721,094100,4912395100,27500,27500,27650,27500,2714
|
|
20230721,094000,4837591200,27350,27400,27500,27300,3687
|
|
20230721,093900,4736332500,27400,27300,27450,27300,1434
|
|
20230721,093800,4697009000,27300,27250,27350,27200,856
|
|
20230721,093700,4673666450,27200,27250,27300,27200,998
|
|
20230721,093600,4646491100,27250,27350,27350,27250,4106
|
|
20230721,093500,4534506050,27300,27350,27400,27250,1228
|
|
20230721,093400,4500957000,27350,27350,27350,27250,474
|
|
20230721,093300,4488021850,27300,27450,27450,27250,5073
|
|
20230721,093200,4349377450,27400,27600,27650,27350,3673
|
|
20230721,093100,4248282700,27650,27650,27700,27600,913
|
|
20230721,093000,4223025050,27650,27700,27750,27650,1338
|
|
20230721,092900,4185951800,27650,27700,27800,27600,1673
|
|
20230721,092800,4139661300,27700,27600,27750,27600,822
|
|
20230721,092700,4116888400,27700,27650,27700,27450,770
|
|
20230721,092600,4095664600,27650,27550,27800,27500,1367
|
|
20230721,092500,4057818450,27600,27550,27600,27500,970
|
|
20230721,092400,4031106900,27550,27700,27700,27500,2707
|
|
20230721,092300,3956469000,27700,27700,27800,27650,2645
|
|
20230721,092200,3883185550,27650,27600,27700,27600,2032
|
|
20230721,092100,3826966400,27600,27650,27650,27500,2028
|
|
20230721,092000,3770968150,27650,27600,27700,27450,2928
|
|
20230721,091900,3690413200,27600,27450,27600,27450,1207
|
|
20230721,091800,3657193450,27500,27700,27700,27350,9675
|
|
20230721,091700,3391081550,27500,27300,28000,27250,8895
|
|
20230721,091600,3145477500,27300,27100,27300,26950,6402
|
|
20230721,091500,2972130800,27100,27100,27100,27000,3881
|
|
20230721,091400,2867200500,27050,27200,27300,27050,13496
|
|
20230721,091300,2501352450,27250,27350,27400,27100,9905
|
|
20230721,091200,2232245950,27350,27650,27650,27350,6691
|
|
20230721,091100,2048512650,27650,27550,27700,27450,3827
|
|
20230721,091000,1942775700,27600,27450,27600,27350,3293
|
|
20230721,090900,1852411800,27400,27450,27550,27400,3492
|
|
20230721,090800,1756508900,27450,27500,27550,27350,4938
|
|
20230721,090700,1621256300,27550,27550,27750,27550,1594
|
|
20230721,090600,1577269200,27550,27600,27700,27400,3755
|
|
20230721,090500,1473769450,27550,27500,27550,27300,7151
|
|
20230721,090400,1277715450,27550,27500,27700,27500,6130
|
|
20230721,090300,1108627900,27450,27400,27500,27200,4353
|
|
20230721,090200,989575100,27400,27100,27450,27100,1388
|
|
20230721,090100,951750650,27050,27000,27150,26900,12070
|
|
20230721,090000,625921550,26950,27550,27600,26950,22037
|