610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190700,57297473700,31850,31850,31850,31850,179079
|
|
20230713,190600,57297473700,31850,31850,31850,31850,0
|
|
20230713,190500,57297473700,31850,31850,31850,31850,0
|
|
20230713,190400,57297473700,31850,31850,31850,31850,0
|
|
20230713,190300,57297473700,31850,31850,31850,31850,0
|
|
20230713,190200,57297473700,31850,31850,31850,31850,0
|
|
20230713,190100,57297473700,31850,31850,31850,31850,0
|
|
20230713,190000,57297473700,31850,31850,31850,31850,0
|
|
20230713,185900,57297473700,31850,31850,31850,31850,0
|
|
20230713,185800,57297473700,31850,31850,31850,31850,0
|
|
20230713,185700,57297473700,31850,31850,31850,31850,0
|
|
20230713,185600,57297473700,31850,31850,31850,31850,0
|
|
20230713,185500,57297473700,31850,31850,31850,31850,0
|
|
20230713,185400,57297473700,31850,31850,31850,31850,0
|
|
20230713,185300,57297473700,31850,31850,31850,31850,0
|
|
20230713,185200,57297473700,31850,31850,31850,31850,0
|
|
20230713,185100,57297473700,31850,31850,31850,31850,0
|
|
20230713,185000,57297473700,31850,31850,31850,31850,0
|
|
20230713,184900,57297473700,31850,31850,31850,31850,0
|
|
20230713,184800,57297473700,31850,31850,31850,31850,0
|
|
20230713,184700,57297473700,31850,31850,31850,31850,0
|
|
20230713,184600,57297473700,31850,31850,31850,31850,0
|
|
20230713,184500,57297473700,31850,31850,31850,31850,0
|
|
20230713,184400,57297473700,31850,31850,31850,31850,0
|
|
20230713,184300,57297473700,31850,31850,31850,31850,0
|
|
20230713,184200,57297473700,31850,31850,31850,31850,0
|
|
20230713,184100,57297473700,31850,31850,31850,31850,0
|
|
20230713,184000,57297473700,31850,31850,31850,31850,0
|
|
20230713,183900,57297473700,31850,31850,31850,31850,0
|
|
20230713,183800,57297473700,31850,31850,31850,31850,0
|
|
20230713,183700,57297473700,31850,31850,31850,31850,179079
|
|
20230713,183600,57297473700,31850,31850,31850,31850,0
|
|
20230713,183500,57297473700,31850,31850,31850,31850,0
|
|
20230713,183400,57297473700,31850,31850,31850,31850,0
|
|
20230713,183300,57297473700,31850,31850,31850,31850,0
|
|
20230713,183200,57297473700,31850,31850,31850,31850,0
|
|
20230713,183100,57297473700,31850,31850,31850,31850,0
|
|
20230713,183000,57297473700,31850,31850,31850,31850,0
|
|
20230713,182900,57297473700,31850,31850,31850,31850,0
|
|
20230713,182800,57297473700,31850,31850,31850,31850,0
|
|
20230713,182700,57297473700,31850,31850,31850,31850,0
|
|
20230713,182600,57297473700,31850,31850,31850,31850,0
|
|
20230713,182500,57297473700,31850,31850,31850,31850,0
|
|
20230713,182400,57297473700,31850,31850,31850,31850,0
|
|
20230713,182300,57297473700,31850,31850,31850,31850,0
|
|
20230713,182200,57297473700,31850,31850,31850,31850,0
|
|
20230713,182100,57297473700,31850,31850,31850,31850,0
|
|
20230713,182000,57297473700,31850,31850,31850,31850,0
|
|
20230713,181900,57297473700,31850,31850,31850,31850,0
|
|
20230713,181800,57297473700,31850,31850,31850,31850,0
|
|
20230713,181700,57297473700,31850,31850,31850,31850,0
|
|
20230713,181600,57297473700,31850,31850,31850,31850,0
|
|
20230713,181500,57297473700,31850,31850,31850,31850,0
|
|
20230713,181400,57297473700,31850,31850,31850,31850,0
|
|
20230713,181300,57297473700,31850,31850,31850,31850,0
|
|
20230713,181200,57297473700,31850,31850,31850,31850,0
|
|
20230713,181100,57297473700,31850,31850,31850,31850,0
|
|
20230713,181000,57297473700,31850,31850,31850,31850,0
|
|
20230713,180900,57297473700,31850,31850,31850,31850,0
|
|
20230713,180800,57297473700,31850,31850,31850,31850,0
|
|
20230713,180700,57297473700,31850,31850,31850,31850,179079
|
|
20230713,180600,57297473700,31850,31850,31850,31850,0
|
|
20230713,180500,57297473700,31850,31850,31850,31850,0
|
|
20230713,180400,57297473700,31850,31850,31850,31850,0
|
|
20230713,180300,57297473700,31850,31850,31850,31850,0
|
|
20230713,180200,57297473700,31850,31850,31850,31850,0
|
|
20230713,180100,57297473700,31850,31850,31850,31850,0
|
|
20230713,180000,57297473700,31850,31850,31850,31850,0
|
|
20230713,175900,57297473700,31850,31850,31850,31850,0
|
|
20230713,175800,57297473700,31850,31850,31850,31850,0
|
|
20230713,175700,57297473700,31850,31850,31850,31850,0
|
|
20230713,175600,57297473700,31850,31850,31850,31850,0
|
|
20230713,175500,57297473700,31850,31850,31850,31850,0
|
|
20230713,175400,57297473700,31850,31850,31850,31850,0
|
|
20230713,175300,57297473700,31850,31850,31850,31850,0
|
|
20230713,175200,57297473700,31850,31850,31850,31850,0
|
|
20230713,175100,57297473700,31850,31850,31850,31850,0
|
|
20230713,175000,57297473700,31850,31850,31850,31850,0
|
|
20230713,174900,57297473700,31850,31850,31850,31850,0
|
|
20230713,174800,57297473700,31850,31850,31850,31850,0
|
|
20230713,174700,57297473700,31850,31850,31850,31850,0
|
|
20230713,174600,57297473700,31850,31850,31850,31850,0
|
|
20230713,174500,57297473700,31850,31850,31850,31850,0
|
|
20230713,174400,57297473700,31850,31850,31850,31850,0
|
|
20230713,174300,57297473700,31850,31850,31850,31850,0
|
|
20230713,174200,57297473700,31850,31850,31850,31850,0
|
|
20230713,174100,57297473700,31850,31850,31850,31850,0
|
|
20230713,174000,57297473700,31850,31850,31850,31850,0
|
|
20230713,173900,57297473700,31850,31850,31850,31850,0
|
|
20230713,173800,57297473700,31850,31850,31850,31850,0
|
|
20230713,173700,57297473700,31850,31850,31850,31850,179079
|
|
20230713,173600,57297473700,31850,31850,31850,31850,0
|
|
20230713,173500,57297473700,31850,31850,31850,31850,0
|
|
20230713,173400,57297473700,31850,31850,31850,31850,0
|
|
20230713,173300,57297473700,31850,31850,31850,31850,0
|
|
20230713,173200,57297473700,31850,31850,31850,31850,0
|
|
20230713,173100,57297473700,31850,31850,31850,31850,0
|
|
20230713,173000,57297473700,31850,31850,31850,31850,0
|
|
20230713,172900,57297473700,31850,31850,31850,31850,0
|
|
20230713,172800,57297473700,31850,31850,31850,31850,0
|
|
20230713,172700,57297473700,31850,31850,31850,31850,0
|
|
20230713,172600,57297473700,31850,31850,31850,31850,0
|
|
20230713,172500,57297473700,31850,31850,31850,31850,0
|
|
20230713,172400,57297473700,31850,31850,31850,31850,0
|
|
20230713,172300,57297473700,31850,31850,31850,31850,0
|
|
20230713,172200,57297473700,31850,31850,31850,31850,0
|
|
20230713,172100,57297473700,31850,31850,31850,31850,0
|
|
20230713,172000,57297473700,31850,31850,31850,31850,0
|
|
20230713,171900,57297473700,31850,31850,31850,31850,0
|
|
20230713,171800,57297473700,31850,31850,31850,31850,0
|
|
20230713,171700,57297473700,31850,31850,31850,31850,0
|
|
20230713,171600,57297473700,31850,31850,31850,31850,0
|
|
20230713,171500,57297473700,31850,31850,31850,31850,0
|
|
20230713,171400,57297473700,31850,31850,31850,31850,0
|
|
20230713,171300,57297473700,31850,31850,31850,31850,0
|
|
20230713,171200,57297473700,31850,31850,31850,31850,0
|
|
20230713,171100,57297473700,31850,31850,31850,31850,0
|
|
20230713,171000,57297473700,31850,31850,31850,31850,0
|
|
20230713,170900,57297473700,31850,31850,31850,31850,0
|
|
20230713,170800,57297473700,31850,31850,31850,31850,0
|
|
20230713,170700,57297473700,31850,31850,31850,31850,179079
|
|
20230713,170600,57297473700,31850,31850,31850,31850,0
|
|
20230713,170500,57297473700,31850,31850,31850,31850,0
|
|
20230713,170400,57297473700,31850,31850,31850,31850,0
|
|
20230713,170300,57297473700,31850,31850,31850,31850,0
|
|
20230713,170200,57297473700,31850,31850,31850,31850,0
|
|
20230713,170100,57297473700,31850,31850,31850,31850,0
|
|
20230713,170000,57297473700,31850,31850,31850,31850,0
|
|
20230713,165900,57297473700,31850,31850,31850,31850,0
|
|
20230713,165800,57297473700,31850,31850,31850,31850,0
|
|
20230713,165700,57297473700,31850,31850,31850,31850,0
|
|
20230713,165600,57297473700,31850,31850,31850,31850,0
|
|
20230713,165500,57297473700,31850,31850,31850,31850,0
|
|
20230713,165400,57297473700,31850,31850,31850,31850,0
|
|
20230713,165300,57297473700,31850,31850,31850,31850,0
|
|
20230713,165200,57297473700,31850,31850,31850,31850,0
|
|
20230713,165100,57297473700,31850,31850,31850,31850,0
|
|
20230713,165000,57297473700,31850,31850,31850,31850,0
|
|
20230713,164900,57297473700,31850,31850,31850,31850,0
|
|
20230713,164800,57297473700,31850,31850,31850,31850,0
|
|
20230713,164700,57297473700,31850,31850,31850,31850,0
|
|
20230713,164600,57297473700,31850,31850,31850,31850,0
|
|
20230713,164500,57297473700,31850,31850,31850,31850,0
|
|
20230713,164400,57297473700,31850,31850,31850,31850,0
|
|
20230713,164300,57297473700,31850,31850,31850,31850,0
|
|
20230713,164200,57297473700,31850,31850,31850,31850,0
|
|
20230713,164100,57297473700,31850,31850,31850,31850,0
|
|
20230713,164000,57297473700,31850,31850,31850,31850,0
|
|
20230713,163900,57297473700,31850,31850,31850,31850,0
|
|
20230713,163800,57297473700,31850,31850,31850,31850,0
|
|
20230713,163700,57297473700,31850,31850,31850,31850,179079
|
|
20230713,163600,57297473700,31850,31850,31850,31850,0
|
|
20230713,163500,57297473700,31850,31850,31850,31850,0
|
|
20230713,163400,57297473700,31850,31850,31850,31850,0
|
|
20230713,163300,57297473700,31850,31850,31850,31850,0
|
|
20230713,163200,57297473700,31850,31850,31850,31850,0
|
|
20230713,163100,57297473700,31850,31850,31850,31850,0
|
|
20230713,163000,57297473700,31850,31850,31850,31850,0
|
|
20230713,162900,57297473700,31850,31850,31850,31850,0
|
|
20230713,162800,57297473700,31850,31850,31850,31850,0
|
|
20230713,162700,57297473700,31850,31850,31850,31850,0
|
|
20230713,162600,57297473700,31850,31850,31850,31850,0
|
|
20230713,162500,57297473700,31850,31850,31850,31850,0
|
|
20230713,162400,57297473700,31850,31850,31850,31850,0
|
|
20230713,162300,57297473700,31850,31850,31850,31850,0
|
|
20230713,162200,57297473700,31850,31850,31850,31850,0
|
|
20230713,162100,57297473700,31850,31850,31850,31850,0
|
|
20230713,162000,57297473700,31850,31850,31850,31850,0
|
|
20230713,161900,57297473700,31850,31850,31850,31850,0
|
|
20230713,161800,57297473700,31850,31850,31850,31850,0
|
|
20230713,161700,57297473700,31850,31850,31850,31850,0
|
|
20230713,161600,57297473700,31850,31850,31850,31850,0
|
|
20230713,161500,57297473700,31850,31850,31850,31850,0
|
|
20230713,161400,57297473700,31850,31850,31850,31850,0
|
|
20230713,161300,57297473700,31850,31850,31850,31850,0
|
|
20230713,161200,57297473700,31850,31850,31850,31850,0
|
|
20230713,161100,57297473700,31850,31850,31850,31850,0
|
|
20230713,161000,57297473700,31850,31850,31850,31850,0
|
|
20230713,160900,57297473700,31850,31850,31850,31850,0
|
|
20230713,160800,57297473700,31850,31850,31850,31850,0
|
|
20230713,160700,57297473700,31850,31850,31850,31850,179079
|
|
20230713,160600,57297473700,31850,31850,31850,31850,0
|
|
20230713,160500,57297473700,31850,31850,31850,31850,0
|
|
20230713,160400,57297473700,31850,31850,31850,31850,0
|
|
20230713,160300,57297473700,31850,31850,31850,31850,0
|
|
20230713,160200,57297473700,31850,31850,31850,31850,0
|
|
20230713,160100,57297473700,31850,31850,31850,31850,0
|
|
20230713,160000,57297473700,31850,31850,31850,31850,0
|
|
20230713,155900,57297473700,31850,31850,31850,31850,0
|
|
20230713,155800,57297473700,31850,31850,31850,31850,0
|
|
20230713,155700,57297473700,31850,31850,31850,31850,0
|
|
20230713,155600,57297473700,31850,31850,31850,31850,0
|
|
20230713,155500,57297473700,31850,31850,31850,31850,0
|
|
20230713,155400,57297473700,31850,31850,31850,31850,0
|
|
20230713,155300,57297473700,31850,31850,31850,31850,0
|
|
20230713,155200,57297473700,31850,31850,31850,31850,0
|
|
20230713,155100,57297473700,31850,31850,31850,31850,0
|
|
20230713,155000,57297473700,31850,31850,31850,31850,0
|
|
20230713,154900,57297473700,31850,31850,31850,31850,0
|
|
20230713,154800,57297473700,31850,31850,31850,31850,0
|
|
20230713,154700,57297473700,31850,31850,31850,31850,0
|
|
20230713,154600,57297473700,31850,31850,31850,31850,0
|
|
20230713,154500,57297473700,31850,31850,31850,31850,0
|
|
20230713,154400,57297473700,31850,31850,31850,31850,0
|
|
20230713,154300,57297473700,31850,31850,31850,31850,0
|
|
20230713,154200,57297473700,31850,31850,31850,31850,0
|
|
20230713,154100,57297473700,31850,31850,31850,31850,0
|
|
20230713,154000,57297473700,31850,31850,31850,31850,0
|
|
20230713,153900,57297473700,31850,31850,31850,31850,0
|
|
20230713,153800,57297473700,31850,31850,31850,31850,0
|
|
20230713,153700,57297473700,31850,31850,31850,31850,179079
|
|
20230713,153600,57297473700,31850,31850,31850,31850,0
|
|
20230713,153500,57297473700,31850,31850,31850,31850,0
|
|
20230713,153400,57297473700,31850,31850,31850,31850,0
|
|
20230713,153300,57297473700,31850,31850,31850,31850,0
|
|
20230713,153200,57297473700,31850,31850,31850,31850,0
|
|
20230713,153100,57297473700,31850,31850,31850,31850,0
|
|
20230713,153000,57297473700,31850,31850,31850,31850,179079
|
|
20230713,152900,51593807550,31850,31850,31850,31850,0
|
|
20230713,152800,51593807550,31850,31850,31850,31850,0
|
|
20230713,152700,51593807550,31850,31850,31850,31850,0
|
|
20230713,152600,51593807550,31850,31850,31850,31850,0
|
|
20230713,152500,51593807550,31850,31850,31850,31850,0
|
|
20230713,152400,51593807550,31850,31850,31850,31850,0
|
|
20230713,152300,51593807550,31850,31850,31850,31850,0
|
|
20230713,152200,51593807550,31850,31850,31850,31850,0
|
|
20230713,152100,51593807550,31850,31850,31850,31850,0
|
|
20230713,152000,51593807550,31850,31850,31850,31850,0
|
|
20230713,151900,51593807550,31850,31750,31850,31750,15608
|
|
20230713,151800,51097557450,31800,31750,31800,31750,3524
|
|
20230713,151700,50985554800,31800,31750,31800,31750,2050
|
|
20230713,151600,50920378350,31750,31750,31800,31750,8912
|
|
20230713,151500,50637049050,31800,31800,31800,31750,2147
|
|
20230713,151400,50568853400,31750,31750,31800,31750,2010
|
|
20230713,151300,50504992150,31750,31750,31800,31700,6642
|
|
20230713,151200,50294053650,31750,31800,31800,31750,2015
|
|
20230713,151100,50230029350,31800,31650,31800,31650,6463
|
|
20230713,151000,50025038350,31650,31600,31900,31600,42052
|
|
20230713,150900,48693479300,31650,31600,31650,31600,5649
|
|
20230713,150800,48514846450,31600,31600,31650,31600,10989
|
|
20230713,150700,48167246200,31600,31650,31700,31600,12959
|
|
20230713,150600,47757038800,31650,31750,31750,31650,17453
|
|
20230713,150500,47203814400,31700,31750,31750,31700,2387
|
|
20230713,150400,47128117650,31700,31700,31750,31700,1185
|
|
20230713,150300,47090526650,31700,31700,31750,31700,4982
|
|
20230713,150200,46932498800,31750,31750,31750,31700,2058
|
|
20230713,150100,46867201500,31700,31750,31750,31700,1489
|
|
20230713,150000,46819984450,31750,31700,31750,31700,3609
|
|
20230713,145900,46705461250,31700,31750,31750,31700,2177
|
|
20230713,145800,46636415400,31750,31700,31750,31700,2135
|
|
20230713,145700,46568720450,31750,31700,31750,31700,3094
|
|
20230713,145600,46470596350,31700,31800,31800,31700,6022
|
|
20230713,145500,46279408100,31750,31750,31800,31750,2423
|
|
20230713,145400,46202392900,31800,31750,31800,31750,3842
|
|
20230713,145300,46080398450,31750,31750,31800,31750,1071
|
|
20230713,145200,46046377500,31750,31850,31850,31750,5734
|
|
20230713,145100,45864104800,31800,31750,31800,31650,12925
|
|
20230713,145000,45453773300,31750,31750,31750,31700,10573
|
|
20230713,144900,45118265100,31700,31700,31750,31700,905
|
|
20230713,144800,45089560100,31700,31700,31750,31700,2802
|
|
20230713,144700,45000726000,31700,31700,31800,31700,1839
|
|
20230713,144600,44942374950,31750,31700,31750,31700,3615
|
|
20230713,144500,44827673850,31750,31750,31800,31700,1858
|
|
20230713,144400,44768685850,31750,31750,31800,31750,2038
|
|
20230713,144300,44703964650,31750,31750,31800,31700,2748
|
|
20230713,144200,44616732650,31750,31750,31800,31700,5366
|
|
20230713,144100,44446370900,31700,31700,31750,31700,2409
|
|
20230713,144000,44369950250,31750,31750,31750,31700,1520
|
|
20230713,143900,44321755700,31700,31750,31750,31700,2386
|
|
20230713,143800,44246089200,31700,31700,31750,31700,2318
|
|
20230713,143700,44172562000,31700,31700,31750,31700,1603
|
|
20230713,143600,44121729400,31700,31750,31800,31700,11996
|
|
20230713,143500,43741176750,31750,31750,31800,31750,1634
|
|
20230713,143400,43689275750,31750,31800,31800,31750,3133
|
|
20230713,143300,43589781150,31750,31800,31850,31750,2724
|
|
20230713,143200,43503246050,31750,31750,31850,31750,1962
|
|
20230713,143100,43440895550,31750,31800,31850,31750,3866
|
|
20230713,143000,43318062900,31750,31850,31850,31750,8301
|
|
20230713,142900,43054067450,31900,31800,31900,31800,3509
|
|
20230713,142800,42942313150,31800,31850,31900,31800,7163
|
|
20230713,142700,42714108100,31850,31850,31900,31850,509
|
|
20230713,142600,42697874300,31900,31850,31900,31850,1497
|
|
20230713,142500,42650170200,31950,31900,31950,31850,3067
|
|
20230713,142400,42552335700,31900,31900,31900,31850,1910
|
|
20230713,142300,42491446950,31850,31900,31950,31850,4915
|
|
20230713,142200,42334691900,31900,31850,31900,31850,2852
|
|
20230713,142100,42243753450,31900,31800,31900,31800,7552
|
|
20230713,142000,42003123850,31850,31850,31850,31800,1776
|
|
20230713,141900,41946626550,31800,31800,31850,31800,1146
|
|
20230713,141800,41910166050,31750,31800,31850,31750,2602
|
|
20230713,141700,41827456200,31750,31800,31850,31750,1945
|
|
20230713,141600,41765656550,31800,31800,31850,31750,2705
|
|
20230713,141500,41679717400,31800,31750,31800,31750,1807
|
|
20230713,141400,41622305400,31800,31800,31850,31750,1328
|
|
20230713,141300,41580096200,31800,31800,31850,31750,4421
|
|
20230713,141200,41439600050,31750,31800,31850,31750,1322
|
|
20230713,141100,41397562400,31800,31800,31800,31750,7090
|
|
20230713,141000,41172155450,31800,31800,31800,31750,3301
|
|
20230713,140900,41067235000,31800,31800,31850,31750,10675
|
|
20230713,140800,40727668900,31850,31800,31850,31800,848
|
|
20230713,140700,40700683500,31850,31900,31900,31800,5304
|
|
20230713,140600,40531855150,31850,31850,31900,31800,6434
|
|
20230713,140500,40326825200,31800,31750,31800,31750,6241
|
|
20230713,140400,40128469750,31800,31700,31800,31700,1192
|
|
20230713,140300,40090629050,31750,31700,31800,31650,2449
|
|
20230713,140200,40012931750,31700,31700,31700,31650,4916
|
|
20230713,140100,39857107100,31700,31700,31700,31650,1489
|
|
20230713,140000,39809940950,31700,31700,31700,31650,2229
|
|
20230713,135900,39739362600,31700,31700,31700,31650,935
|
|
20230713,135800,39709758550,31700,31700,31700,31650,709
|
|
20230713,135700,39687285800,31700,31650,31750,31650,2480
|
|
20230713,135600,39608665400,31700,31650,31750,31650,8078
|
|
20230713,135500,39352550450,31650,31650,31700,31650,829
|
|
20230713,135400,39326302900,31650,31650,31650,31600,2374
|
|
20230713,135300,39251172150,31700,31700,31700,31650,2419
|
|
20230713,135200,39174608450,31650,31650,31700,31650,4189
|
|
20230713,135100,39042019600,31650,31650,31700,31650,414
|
|
20230713,135000,39028914950,31700,31650,31700,31650,2054
|
|
20230713,134900,38963904050,31700,31650,31700,31650,288
|
|
20230713,134800,38954777300,31650,31700,31700,31650,1987
|
|
20230713,134700,38891807850,31650,31700,31750,31650,2857
|
|
20230713,134600,38801300050,31700,31700,31700,31650,2099
|
|
20230713,134500,38734784150,31700,31700,31700,31650,1953
|
|
20230713,134400,38672956900,31700,31700,31700,31650,5317
|
|
20230713,134300,38504442100,31700,31600,31700,31600,1990
|
|
20230713,134200,38441447000,31600,31700,31700,31600,2838
|
|
20230713,134100,38351693500,31700,31700,31700,31650,5079
|
|
20230713,134000,38190927350,31650,31650,31700,31650,1290
|
|
20230713,133900,38150095450,31700,31700,31700,31650,221
|
|
20230713,133800,38143090500,31700,31700,31700,31650,595
|
|
20230713,133700,38124239100,31700,31700,31750,31650,2910
|
|
20230713,133600,38031982700,31650,31700,31700,31650,3407
|
|
20230713,133500,37924002900,31700,31700,31750,31700,2770
|
|
20230713,133400,37836178100,31650,31650,31700,31650,376
|
|
20230713,133300,37824265700,31700,31650,31750,31650,9322
|
|
20230713,133200,37528822950,31700,31650,31700,31650,816
|
|
20230713,133100,37502987050,31650,31700,31700,31650,258
|
|
20230713,133000,37494819450,31700,31650,31700,31650,1034
|
|
20230713,132900,37462061950,31700,31650,31700,31650,422
|
|
20230713,132800,37448703150,31700,31650,31700,31650,303
|
|
20230713,132700,37439106750,31650,31700,31700,31650,2389
|
|
20230713,132600,37363480200,31700,31650,31700,31650,227
|
|
20230713,132500,37356288600,31650,31700,31700,31650,1087
|
|
20230713,132400,37321879750,31700,31700,31750,31700,3228
|
|
20230713,132300,37219544400,31700,31750,31750,31700,4284
|
|
20230713,132200,37083533150,31750,31800,31800,31750,653
|
|
20230713,132100,37062787800,31800,31750,31800,31750,468
|
|
20230713,132000,37047921850,31800,31800,31850,31800,786
|
|
20230713,131900,37022925200,31800,31800,31800,31750,603
|
|
20230713,131800,37003750300,31800,31800,31850,31750,4958
|
|
20230713,131700,36846115800,31800,31800,31800,31750,418
|
|
20230713,131600,36832826150,31800,31750,31800,31750,4732
|
|
20230713,131500,36682551250,31750,31750,31750,31700,2301
|
|
20230713,131400,36609607950,31700,31700,31750,31700,3808
|
|
20230713,131300,36488846900,31700,31700,31700,31650,4032
|
|
20230713,131200,36361038200,31700,31700,31750,31700,7450
|
|
20230713,131100,36124872150,31700,31700,31750,31700,2089
|
|
20230713,131000,36058643550,31750,31700,31750,31700,732
|
|
20230713,130900,36035438150,31750,31700,31750,31700,751
|
|
20230713,130800,36011628800,31700,31750,31750,31700,1855
|
|
20230713,130700,35952813400,31750,31750,31800,31750,3297
|
|
20230713,130600,35848132500,31800,31750,31800,31750,414
|
|
20230713,130500,35834975850,31800,31850,31900,31750,9220
|
|
20230713,130400,35541614350,31850,31900,31900,31850,673
|
|
20230713,130300,35520173550,31850,31900,31900,31850,3198
|
|
20230713,130200,35418253250,31900,31850,31900,31850,3539
|
|
20230713,130100,35305383800,31900,31900,31900,31850,890
|
|
20230713,130000,35277008000,31900,31900,31900,31850,3157
|
|
20230713,125900,35176300900,31900,31900,31900,31850,1723
|
|
20230713,125800,35121349650,31900,31900,31900,31850,5138
|
|
20230713,125700,34957629150,31850,31800,31900,31800,13099
|
|
20230713,125600,34540692050,31750,31800,31800,31750,1838
|
|
20230713,125500,34482319100,31800,31750,31800,31750,284
|
|
20230713,125400,34473291950,31800,31800,31800,31750,673
|
|
20230713,125300,34451890600,31800,31750,31800,31750,132
|
|
20230713,125200,34447697250,31800,31750,31800,31750,342
|
|
20230713,125100,34436838250,31800,31750,31800,31700,4031
|
|
20230713,125000,34308842100,31750,31750,31750,31700,5565
|
|
20230713,124900,34132212900,31700,31750,31750,31700,631
|
|
20230713,124800,34112203650,31750,31700,31750,31650,1806
|
|
20230713,124700,34054953500,31700,31700,31700,31650,1252
|
|
20230713,124600,34015271450,31700,31700,31750,31650,9389
|
|
20230713,124500,33717553900,31700,31700,31700,31650,1259
|
|
20230713,124400,33677644450,31650,31650,31650,31650,603
|
|
20230713,124300,33658559500,31650,31600,31700,31600,8332
|
|
20230713,124200,33394807850,31600,31600,31650,31600,1146
|
|
20230713,124100,33358539850,31600,31650,31650,31600,91
|
|
20230713,124000,33355663650,31650,31550,31650,31500,14621
|
|
20230713,123900,32894116100,31600,31550,31600,31550,313
|
|
20230713,123800,32884240450,31550,31600,31600,31550,274
|
|
20230713,123700,32875588750,31600,31550,31600,31550,26
|
|
20230713,123600,32874768050,31550,31500,31600,31500,170
|
|
20230713,123500,32869403150,31600,31600,31600,31500,5513
|
|
20230713,123400,32695419500,31600,31600,31600,31550,1125
|
|
20230713,123300,32659870000,31600,31600,31600,31550,1335
|
|
20230713,123200,32617696600,31550,31650,31650,31550,984
|
|
20230713,123100,32586603000,31550,31600,31600,31550,10
|
|
20230713,123000,32586287250,31600,31600,31600,31550,2029
|
|
20230713,122900,32522207300,31600,31550,31650,31550,4475
|
|
20230713,122800,32380898450,31500,31650,31650,31500,10024
|
|
20230713,122700,32064466400,31650,31650,31650,31600,200
|
|
20230713,122600,32058139950,31600,31650,31650,31600,814
|
|
20230713,122500,32032391200,31650,31600,31650,31600,24
|
|
20230713,122400,32031632750,31600,31550,31650,31550,5635
|
|
20230713,122300,31853520950,31600,31600,31600,31550,142
|
|
20230713,122200,31849039850,31550,31600,31600,31550,40
|
|
20230713,122100,31847776750,31600,31550,31600,31550,803
|
|
20230713,122000,31822412450,31550,31550,31600,31550,1246
|
|
20230713,121900,31783100550,31600,31550,31600,31550,237
|
|
20230713,121800,31775621100,31550,31550,31600,31550,4363
|
|
20230713,121700,31637930150,31550,31500,31550,31500,4647
|
|
20230713,121600,31491512400,31500,31550,31550,31500,138
|
|
20230713,121500,31487161600,31550,31550,31550,31500,103
|
|
20230713,121400,31483916050,31500,31500,31550,31450,1564
|
|
20230713,121300,31434684400,31500,31500,31550,31500,54
|
|
20230713,121200,31432982900,31500,31550,31550,31500,714
|
|
20230713,121100,31410491800,31550,31450,31550,31450,821
|
|
20230713,121000,31384632100,31500,31500,31550,31450,3267
|
|
20230713,120900,31281725400,31500,31450,31500,31450,688
|
|
20230713,120800,31260062250,31500,31450,31500,31450,382
|
|
20230713,120700,31248032850,31450,31450,31500,31450,642
|
|
20230713,120600,31227815700,31450,31550,31550,31450,2324
|
|
20230713,120500,31154684000,31500,31550,31550,31500,4212
|
|
20230713,120400,31021944150,31550,31500,31550,31500,40
|
|
20230713,120300,31020683300,31550,31500,31550,31500,758
|
|
20230713,120200,30996805350,31500,31500,31500,31500,592
|
|
20230713,120100,30978157350,31450,31500,31550,31450,911
|
|
20230713,120000,30949464350,31500,31550,31550,31500,968
|
|
20230713,115900,30918970050,31550,31500,31550,31500,3332
|
|
20230713,115800,30813961200,31500,31500,31500,31450,1339
|
|
20230713,115700,30771783500,31450,31450,31500,31450,1709
|
|
20230713,115600,30718030750,31450,31500,31550,31450,2450
|
|
20230713,115500,30640869000,31500,31500,31550,31500,1851
|
|
20230713,115400,30582561250,31550,31550,31550,31500,401
|
|
20230713,115300,30569929150,31550,31500,31550,31500,348
|
|
20230713,115200,30558965200,31500,31450,31500,31450,1341
|
|
20230713,115100,30516727550,31450,31450,31500,31450,3521
|
|
20230713,115000,30405900700,31450,31500,31500,31450,942
|
|
20230713,114900,30376251200,31550,31450,31550,31450,901
|
|
20230713,114800,30347885650,31450,31500,31500,31450,215
|
|
20230713,114700,30341121400,31500,31500,31500,31450,4421
|
|
20230713,114600,30201972600,31450,31500,31500,31450,171
|
|
20230713,114500,30196589950,31500,31450,31500,31450,224
|
|
20230713,114400,30189538050,31500,31450,31500,31450,1790
|
|
20230713,114300,30133236400,31500,31500,31500,31450,2748
|
|
20230713,114200,30046752600,31500,31500,31500,31450,1402
|
|
20230713,114100,30002594550,31450,31500,31500,31450,46
|
|
20230713,114000,30001146050,31500,31450,31500,31450,1878
|
|
20230713,113900,29942057700,31500,31550,31550,31450,1661
|
|
20230713,113800,29889738350,31500,31550,31550,31500,680
|
|
20230713,113700,29868318150,31500,31500,31550,31500,1362
|
|
20230713,113600,29825414750,31550,31500,31550,31450,2037
|
|
20230713,113500,29761250850,31500,31550,31550,31450,2278
|
|
20230713,113400,29689487850,31500,31500,31550,31500,663
|
|
20230713,113300,29668579000,31550,31600,31600,31450,3579
|
|
20230713,113200,29555876000,31550,31550,31550,31550,1564
|
|
20230713,113100,29506531800,31550,31500,31600,31500,297
|
|
20230713,113000,29497161200,31550,31550,31650,31500,2714
|
|
20230713,112900,29411463750,31600,31600,31600,31600,204
|
|
20230713,112800,29405017350,31550,31550,31550,31500,684
|
|
20230713,112700,29383442050,31550,31600,31600,31450,7498
|
|
20230713,112600,29147019450,31600,31550,31600,31500,3394
|
|
20230713,112500,29039898750,31550,31500,31550,31500,812
|
|
20230713,112400,29014297350,31500,31500,31500,31450,2384
|
|
20230713,112300,28939219100,31500,31500,31550,31450,751
|
|
20230713,112200,28915566900,31500,31550,31550,31450,2593
|
|
20230713,112100,28833927000,31500,31500,31550,31450,4881
|
|
20230713,112000,28680214400,31550,31600,31650,31500,15139
|
|
20230713,111900,28202443350,31600,31650,31650,31600,288
|
|
20230713,111800,28193333300,31650,31650,31650,31600,233
|
|
20230713,111700,28185963800,31600,31600,31650,31600,249
|
|
20230713,111600,28178089050,31650,31650,31650,31600,445
|
|
20230713,111500,28164008750,31650,31650,31650,31600,647
|
|
20230713,111400,28143534750,31650,31650,31650,31600,5307
|
|
20230713,111300,27975587500,31650,31650,31650,31600,814
|
|
20230713,111200,27949853650,31650,31600,31650,31550,2158
|
|
20230713,111100,27881656650,31600,31600,31600,31550,1378
|
|
20230713,111000,27838120950,31550,31550,31600,31550,2350
|
|
20230713,110900,27763903100,31550,31550,31550,31500,2297
|
|
20230713,110800,27691477900,31550,31500,31550,31500,864
|
|
20230713,110700,27664238300,31500,31500,31550,31500,1123
|
|
20230713,110600,27628853200,31500,31550,31550,31500,2574
|
|
20230713,110500,27547766450,31550,31550,31550,31500,324
|
|
20230713,110400,27537550350,31550,31550,31550,31500,3337
|
|
20230713,110300,27432340950,31550,31550,31550,31500,686
|
|
20230713,110200,27410704500,31500,31500,31550,31500,488
|
|
20230713,110100,27395331650,31550,31450,31550,31450,1043
|
|
20230713,110000,27362491000,31450,31500,31550,31450,1880
|
|
20230713,105900,27303269350,31550,31500,31550,31450,583
|
|
20230713,105800,27284905700,31500,31450,31500,31450,267
|
|
20230713,105700,27276500200,31500,31550,31550,31450,4200
|
|
20230713,105600,27144248700,31500,31450,31550,31450,2428
|
|
20230713,105500,27067770250,31450,31450,31500,31450,535
|
|
20230713,105400,27050928950,31500,31500,31500,31450,7672
|
|
20230713,105300,26809557050,31500,31550,31550,31500,2820
|
|
20230713,105200,26720717050,31500,31550,31550,31500,224
|
|
20230713,105100,26713653600,31500,31600,31600,31500,5897
|
|
20230713,105000,26527667900,31600,31550,31600,31550,3640
|
|
20230713,104900,26412820700,31550,31550,31600,31550,823
|
|
20230713,104800,26386849400,31500,31600,31600,31500,3054
|
|
20230713,104700,26290529450,31600,31550,31600,31500,1071
|
|
20230713,104600,26256741600,31550,31600,31600,31550,2187
|
|
20230713,104500,26187733100,31600,31600,31600,31550,1674
|
|
20230713,104400,26134912750,31550,31550,31600,31550,1181
|
|
20230713,104300,26097645000,31600,31600,31600,31550,1224
|
|
20230713,104200,26059021250,31550,31500,31600,31500,1047
|
|
20230713,104100,26025989300,31550,31550,31550,31450,1205
|
|
20230713,104000,25988052150,31550,31600,31600,31550,937
|
|
20230713,103900,25958488950,31550,31500,31600,31500,5276
|
|
20230713,103800,25792072350,31500,31500,31550,31500,1250
|
|
20230713,103700,25752697100,31500,31500,31550,31500,1461
|
|
20230713,103600,25706672800,31500,31500,31550,31500,181
|
|
20230713,103500,25700970850,31550,31550,31550,31500,233
|
|
20230713,103400,25693630600,31550,31500,31550,31450,3795
|
|
20230713,103300,25574154350,31500,31500,31600,31500,1594
|
|
20230713,103200,25523869100,31550,31550,31550,31500,3365
|
|
20230713,103100,25417767200,31550,31550,31600,31550,5243
|
|
20230713,103000,25252196700,31600,31500,31600,31500,4945
|
|
20230713,102900,25096226150,31550,31550,31600,31500,426
|
|
20230713,102800,25082786850,31600,31500,31600,31500,2464
|
|
20230713,102700,25005049500,31500,31550,31600,31450,8755
|
|
20230713,102600,24729302100,31550,31550,31600,31550,445
|
|
20230713,102500,24715247900,31600,31650,31700,31550,11118
|
|
20230713,102400,24363711550,31650,31550,31650,31500,6554
|
|
20230713,102300,24156733800,31550,31550,31550,31500,4145
|
|
20230713,102200,24026014400,31550,31500,31550,31500,1083
|
|
20230713,102100,23991894000,31550,31550,31550,31500,407
|
|
20230713,102000,23979065600,31500,31550,31550,31500,1947
|
|
20230713,101900,23917701050,31500,31500,31550,31500,3018
|
|
20230713,101800,23822633250,31550,31500,31550,31500,1043
|
|
20230713,101700,23789778600,31500,31550,31550,31500,811
|
|
20230713,101600,23764222450,31500,31550,31550,31500,1068
|
|
20230713,101500,23730544500,31500,31500,31550,31500,1284
|
|
20230713,101400,23690088350,31500,31500,31550,31500,900
|
|
20230713,101300,23661708200,31500,31550,31600,31500,2766
|
|
20230713,101200,23574446400,31600,31600,31600,31550,1086
|
|
20230713,101100,23540148400,31600,31550,31600,31550,1452
|
|
20230713,101000,23494336600,31600,31600,31600,31500,4438
|
|
20230713,100900,23354350900,31550,31550,31600,31500,1814
|
|
20230713,100800,23297124450,31550,31550,31600,31550,264
|
|
20230713,100700,23288792150,31550,31600,31600,31500,4795
|
|
20230713,100600,23137434000,31650,31600,31650,31550,3018
|
|
20230713,100500,23042069650,31600,31600,31650,31550,1896
|
|
20230713,100400,22982151950,31600,31600,31700,31550,9071
|
|
20230713,100300,22695293350,31600,31550,31600,31500,4057
|
|
20230713,100200,22567298250,31500,31450,31550,31450,3488
|
|
20230713,100100,22457405550,31450,31350,31450,31350,8715
|
|
20230713,100000,22183457700,31350,31300,31350,31300,4069
|
|
20230713,095900,22056006750,31350,31350,31400,31300,12028
|
|
20230713,095800,21679057400,31350,31350,31400,31350,11492
|
|
20230713,095700,21318739600,31350,31350,31400,31350,2544
|
|
20230713,095600,21238953300,31350,31350,31400,31350,452
|
|
20230713,095500,21224770000,31350,31400,31450,31300,23792
|
|
20230713,095400,20479189500,31400,31400,31400,31350,10629
|
|
20230713,095300,20145869300,31400,31400,31450,31350,1800
|
|
20230713,095200,20089352000,31400,31400,31450,31350,2843
|
|
20230713,095100,20000057350,31400,31350,31450,31350,5007
|
|
20230713,095000,19842931600,31400,31350,31400,31350,1004
|
|
20230713,094900,19811435700,31400,31400,31400,31350,2876
|
|
20230713,094800,19721229950,31400,31400,31450,31400,2544
|
|
20230713,094700,19641348050,31400,31450,31450,31350,8707
|
|
20230713,094600,19368038150,31450,31450,31450,31400,5111
|
|
20230713,094500,19207297800,31450,31450,31500,31400,6418
|
|
20230713,094400,19005655300,31400,31450,31450,31400,2182
|
|
20230713,094300,18937036750,31400,31550,31550,31400,8807
|
|
20230713,094200,18659961200,31550,31500,31550,31500,6842
|
|
20230713,094100,18444427000,31550,31500,31550,31450,9463
|
|
20230713,094000,18146341600,31500,31400,31500,31400,3604
|
|
20230713,093900,18032981700,31450,31400,31450,31350,5863
|
|
20230713,093800,17848907900,31350,31200,31400,31200,27341
|
|
20230713,093700,16993893800,31250,31200,31250,31200,16033
|
|
20230713,093600,16493520800,31250,31300,31300,31200,22959
|
|
20230713,093500,15776051250,31250,31300,31350,31250,8050
|
|
20230713,093400,15524161000,31300,31250,31350,31250,14398
|
|
20230713,093300,15073746200,31300,31350,31400,31300,14792
|
|
20230713,093200,14610381000,31350,31300,31400,31300,13880
|
|
20230713,093100,14175221500,31350,31350,31400,31300,12062
|
|
20230713,093000,13797204600,31350,31350,31400,31350,1570
|
|
20230713,092900,13747974600,31350,31350,31400,31350,1410
|
|
20230713,092800,13703759300,31350,31350,31400,31350,8282
|
|
20230713,092700,13444077850,31350,31350,31400,31350,13391
|
|
20230713,092600,13024178050,31350,31350,31400,31300,19278
|
|
20230713,092500,12420278100,31350,31350,31400,31350,3495
|
|
20230713,092400,12310697100,31400,31400,31400,31350,6081
|
|
20230713,092300,12120009850,31400,31400,31400,31350,6088
|
|
20230713,092200,11929081000,31400,31500,31550,31400,13828
|
|
20230713,092100,11494524600,31550,31450,31550,31450,9165
|
|
20230713,092000,11205961550,31500,31400,31500,31350,8648
|
|
20230713,091900,10934204050,31400,31400,31500,31350,11986
|
|
20230713,091800,10557392050,31450,31400,31450,31300,10790
|
|
20230713,091700,10219082350,31400,31350,31450,31300,10611
|
|
20230713,091600,9886181550,31350,31350,31350,31250,15711
|
|
20230713,091500,9394315100,31350,31350,31350,31300,3773
|
|
20230713,091400,9276168600,31300,31300,31350,31250,16240
|
|
20230713,091300,8767920500,31350,31400,31400,31300,20583
|
|
20230713,091200,8122969700,31400,31400,31450,31350,14632
|
|
20230713,091100,7663551950,31400,31550,31650,31400,55700
|
|
20230713,091000,5909416700,31600,31550,31600,31550,9777
|
|
20230713,090900,5600899250,31600,31550,31600,31550,2511
|
|
20230713,090800,5521625350,31550,31800,31800,31550,15064
|
|
20230713,090700,5044659900,31750,31650,31850,31650,14894
|
|
20230713,090600,4571631700,31700,31600,31700,31600,12906
|
|
20230713,090500,4163639400,31600,31600,31700,31550,12411
|
|
20230713,090400,3771379250,31600,31600,31700,31500,20317
|
|
20230713,090300,3129699650,31600,31700,31750,31550,18835
|
|
20230713,090200,2533770150,31700,31650,31800,31600,16376
|
|
20230713,090100,2014762850,31600,31700,31700,31550,24758
|
|
20230713,090000,1231911700,31700,31800,31900,31650,38720
|