605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190200,69600736000,33450,33450,33450,33450,75963
|
|
20230721,190100,69600736000,33450,33450,33450,33450,0
|
|
20230721,190000,69600736000,33450,33450,33450,33450,0
|
|
20230721,185900,69600736000,33450,33450,33450,33450,0
|
|
20230721,185800,69600736000,33450,33450,33450,33450,0
|
|
20230721,185700,69600736000,33450,33450,33450,33450,0
|
|
20230721,185600,69600736000,33450,33450,33450,33450,0
|
|
20230721,185500,69600736000,33450,33450,33450,33450,0
|
|
20230721,185400,69600736000,33450,33450,33450,33450,0
|
|
20230721,185300,69600736000,33450,33450,33450,33450,0
|
|
20230721,185200,69600736000,33450,33450,33450,33450,0
|
|
20230721,185100,69600736000,33450,33450,33450,33450,0
|
|
20230721,185000,69600736000,33450,33450,33450,33450,0
|
|
20230721,184900,69600736000,33450,33450,33450,33450,0
|
|
20230721,184800,69600736000,33450,33450,33450,33450,0
|
|
20230721,184700,69600736000,33450,33450,33450,33450,0
|
|
20230721,184600,69600736000,33450,33450,33450,33450,0
|
|
20230721,184500,69600736000,33450,33450,33450,33450,0
|
|
20230721,184400,69600736000,33450,33450,33450,33450,0
|
|
20230721,184300,69600736000,33450,33450,33450,33450,0
|
|
20230721,184200,69600736000,33450,33450,33450,33450,0
|
|
20230721,184100,69600736000,33450,33450,33450,33450,0
|
|
20230721,184000,69600736000,33450,33450,33450,33450,0
|
|
20230721,183900,69600736000,33450,33450,33450,33450,0
|
|
20230721,183800,69600736000,33450,33450,33450,33450,0
|
|
20230721,183700,69600736000,33450,33450,33450,33450,0
|
|
20230721,183600,69600736000,33450,33450,33450,33450,0
|
|
20230721,183500,69600736000,33450,33450,33450,33450,0
|
|
20230721,183400,69600736000,33450,33450,33450,33450,0
|
|
20230721,183300,69600736000,33450,33450,33450,33450,0
|
|
20230721,183200,69600736000,33450,33450,33450,33450,75963
|
|
20230721,183100,69600736000,33450,33450,33450,33450,0
|
|
20230721,183000,69600736000,33450,33450,33450,33450,0
|
|
20230721,182900,69600736000,33450,33450,33450,33450,0
|
|
20230721,182800,69600736000,33450,33450,33450,33450,0
|
|
20230721,182700,69600736000,33450,33450,33450,33450,0
|
|
20230721,182600,69600736000,33450,33450,33450,33450,0
|
|
20230721,182500,69600736000,33450,33450,33450,33450,0
|
|
20230721,182400,69600736000,33450,33450,33450,33450,0
|
|
20230721,182300,69600736000,33450,33450,33450,33450,0
|
|
20230721,182200,69600736000,33450,33450,33450,33450,0
|
|
20230721,182100,69600736000,33450,33450,33450,33450,0
|
|
20230721,182000,69600736000,33450,33450,33450,33450,0
|
|
20230721,181900,69600736000,33450,33450,33450,33450,0
|
|
20230721,181800,69600736000,33450,33450,33450,33450,0
|
|
20230721,181700,69600736000,33450,33450,33450,33450,0
|
|
20230721,181600,69600736000,33450,33450,33450,33450,0
|
|
20230721,181500,69600736000,33450,33450,33450,33450,0
|
|
20230721,181400,69600736000,33450,33450,33450,33450,0
|
|
20230721,181300,69600736000,33450,33450,33450,33450,0
|
|
20230721,181200,69600736000,33450,33450,33450,33450,0
|
|
20230721,181100,69600736000,33450,33450,33450,33450,0
|
|
20230721,181000,69600736000,33450,33450,33450,33450,0
|
|
20230721,180900,69600736000,33450,33450,33450,33450,0
|
|
20230721,180800,69600736000,33450,33450,33450,33450,0
|
|
20230721,180700,69600736000,33450,33450,33450,33450,0
|
|
20230721,180600,69600736000,33450,33450,33450,33450,0
|
|
20230721,180500,69600736000,33450,33450,33450,33450,0
|
|
20230721,180400,69600736000,33450,33450,33450,33450,0
|
|
20230721,180300,69600736000,33450,33450,33450,33450,0
|
|
20230721,180200,69600736000,33450,33450,33450,33450,75963
|
|
20230721,180100,69600736000,33450,33450,33450,33450,0
|
|
20230721,180000,69600736000,33450,33450,33450,33450,0
|
|
20230721,175900,69600736000,33450,33450,33450,33450,0
|
|
20230721,175800,69600736000,33450,33450,33450,33450,0
|
|
20230721,175700,69600736000,33450,33450,33450,33450,0
|
|
20230721,175600,69600736000,33450,33450,33450,33450,0
|
|
20230721,175500,69600736000,33450,33450,33450,33450,0
|
|
20230721,175400,69600736000,33450,33450,33450,33450,0
|
|
20230721,175300,69600736000,33450,33450,33450,33450,0
|
|
20230721,175200,69600736000,33450,33450,33450,33450,0
|
|
20230721,175100,69600736000,33450,33450,33450,33450,0
|
|
20230721,175000,69600736000,33450,33450,33450,33450,0
|
|
20230721,174900,69600736000,33450,33450,33450,33450,0
|
|
20230721,174800,69600736000,33450,33450,33450,33450,0
|
|
20230721,174700,69600736000,33450,33450,33450,33450,0
|
|
20230721,174600,69600736000,33450,33450,33450,33450,0
|
|
20230721,174500,69600736000,33450,33450,33450,33450,0
|
|
20230721,174400,69600736000,33450,33450,33450,33450,0
|
|
20230721,174300,69600736000,33450,33450,33450,33450,0
|
|
20230721,174200,69600736000,33450,33450,33450,33450,0
|
|
20230721,174100,69600736000,33450,33450,33450,33450,0
|
|
20230721,174000,69600736000,33450,33450,33450,33450,0
|
|
20230721,173900,69600736000,33450,33450,33450,33450,0
|
|
20230721,173800,69600736000,33450,33450,33450,33450,0
|
|
20230721,173700,69600736000,33450,33450,33450,33450,0
|
|
20230721,173600,69600736000,33450,33450,33450,33450,0
|
|
20230721,173500,69600736000,33450,33450,33450,33450,0
|
|
20230721,173400,69600736000,33450,33450,33450,33450,0
|
|
20230721,173300,69600736000,33450,33450,33450,33450,0
|
|
20230721,173200,69600736000,33450,33450,33450,33450,75963
|
|
20230721,173100,69600736000,33450,33450,33450,33450,0
|
|
20230721,173000,69600736000,33450,33450,33450,33450,0
|
|
20230721,172900,69600736000,33450,33450,33450,33450,0
|
|
20230721,172800,69600736000,33450,33450,33450,33450,0
|
|
20230721,172700,69600736000,33450,33450,33450,33450,0
|
|
20230721,172600,69600736000,33450,33450,33450,33450,0
|
|
20230721,172500,69600736000,33450,33450,33450,33450,0
|
|
20230721,172400,69600736000,33450,33450,33450,33450,0
|
|
20230721,172300,69600736000,33450,33450,33450,33450,0
|
|
20230721,172200,69600736000,33450,33450,33450,33450,0
|
|
20230721,172100,69600736000,33450,33450,33450,33450,0
|
|
20230721,172000,69600736000,33450,33450,33450,33450,0
|
|
20230721,171900,69600736000,33450,33450,33450,33450,0
|
|
20230721,171800,69600736000,33450,33450,33450,33450,0
|
|
20230721,171700,69600736000,33450,33450,33450,33450,0
|
|
20230721,171600,69600736000,33450,33450,33450,33450,0
|
|
20230721,171500,69600736000,33450,33450,33450,33450,0
|
|
20230721,171400,69600736000,33450,33450,33450,33450,0
|
|
20230721,171300,69600736000,33450,33450,33450,33450,0
|
|
20230721,171200,69600736000,33450,33450,33450,33450,0
|
|
20230721,171100,69600736000,33450,33450,33450,33450,0
|
|
20230721,171000,69600736000,33450,33450,33450,33450,0
|
|
20230721,170900,69600736000,33450,33450,33450,33450,0
|
|
20230721,170800,69600736000,33450,33450,33450,33450,0
|
|
20230721,170700,69600736000,33450,33450,33450,33450,0
|
|
20230721,170600,69600736000,33450,33450,33450,33450,0
|
|
20230721,170500,69600736000,33450,33450,33450,33450,0
|
|
20230721,170400,69600736000,33450,33450,33450,33450,0
|
|
20230721,170300,69600736000,33450,33450,33450,33450,0
|
|
20230721,170200,69600736000,33450,33450,33450,33450,75963
|
|
20230721,170100,69600736000,33450,33450,33450,33450,0
|
|
20230721,170000,69600736000,33450,33450,33450,33450,0
|
|
20230721,165900,69600736000,33450,33450,33450,33450,0
|
|
20230721,165800,69600736000,33450,33450,33450,33450,0
|
|
20230721,165700,69600736000,33450,33450,33450,33450,0
|
|
20230721,165600,69600736000,33450,33450,33450,33450,0
|
|
20230721,165500,69600736000,33450,33450,33450,33450,0
|
|
20230721,165400,69600736000,33450,33450,33450,33450,0
|
|
20230721,165300,69600736000,33450,33450,33450,33450,0
|
|
20230721,165200,69600736000,33450,33450,33450,33450,0
|
|
20230721,165100,69600736000,33450,33450,33450,33450,0
|
|
20230721,165000,69600736000,33450,33450,33450,33450,0
|
|
20230721,164900,69600736000,33450,33450,33450,33450,0
|
|
20230721,164800,69600736000,33450,33450,33450,33450,0
|
|
20230721,164700,69600736000,33450,33450,33450,33450,0
|
|
20230721,164600,69600736000,33450,33450,33450,33450,0
|
|
20230721,164500,69600736000,33450,33450,33450,33450,0
|
|
20230721,164400,69600736000,33450,33450,33450,33450,0
|
|
20230721,164300,69600736000,33450,33450,33450,33450,0
|
|
20230721,164200,69600736000,33450,33450,33450,33450,0
|
|
20230721,164100,69600736000,33450,33450,33450,33450,0
|
|
20230721,164000,69600736000,33450,33450,33450,33450,0
|
|
20230721,163900,69600736000,33450,33450,33450,33450,0
|
|
20230721,163800,69600736000,33450,33450,33450,33450,0
|
|
20230721,163700,69600736000,33450,33450,33450,33450,0
|
|
20230721,163600,69600736000,33450,33450,33450,33450,0
|
|
20230721,163500,69600736000,33450,33450,33450,33450,0
|
|
20230721,163400,69600736000,33450,33450,33450,33450,0
|
|
20230721,163300,69600736000,33450,33450,33450,33450,0
|
|
20230721,163200,69600736000,33450,33450,33450,33450,75963
|
|
20230721,163100,69600736000,33450,33450,33450,33450,0
|
|
20230721,163000,69600736000,33450,33450,33450,33450,0
|
|
20230721,162900,69600736000,33450,33450,33450,33450,0
|
|
20230721,162800,69600736000,33450,33450,33450,33450,0
|
|
20230721,162700,69600736000,33450,33450,33450,33450,0
|
|
20230721,162600,69600736000,33450,33450,33450,33450,0
|
|
20230721,162500,69600736000,33450,33450,33450,33450,0
|
|
20230721,162400,69600736000,33450,33450,33450,33450,0
|
|
20230721,162300,69600736000,33450,33450,33450,33450,0
|
|
20230721,162200,69600736000,33450,33450,33450,33450,0
|
|
20230721,162100,69600736000,33450,33450,33450,33450,0
|
|
20230721,162000,69600736000,33450,33450,33450,33450,0
|
|
20230721,161900,69600736000,33450,33450,33450,33450,0
|
|
20230721,161800,69600736000,33450,33450,33450,33450,0
|
|
20230721,161700,69600736000,33450,33450,33450,33450,0
|
|
20230721,161600,69600736000,33450,33450,33450,33450,0
|
|
20230721,161500,69600736000,33450,33450,33450,33450,0
|
|
20230721,161400,69600736000,33450,33450,33450,33450,0
|
|
20230721,161300,69600736000,33450,33450,33450,33450,0
|
|
20230721,161200,69600736000,33450,33450,33450,33450,0
|
|
20230721,161100,69600736000,33450,33450,33450,33450,0
|
|
20230721,161000,69600736000,33450,33450,33450,33450,0
|
|
20230721,160900,69600736000,33450,33450,33450,33450,0
|
|
20230721,160800,69600736000,33450,33450,33450,33450,0
|
|
20230721,160700,69600736000,33450,33450,33450,33450,0
|
|
20230721,160600,69600736000,33450,33450,33450,33450,0
|
|
20230721,160500,69600736000,33450,33450,33450,33450,0
|
|
20230721,160400,69600736000,33450,33450,33450,33450,0
|
|
20230721,160300,69600736000,33450,33450,33450,33450,0
|
|
20230721,160200,69600736000,33450,33450,33450,33450,75963
|
|
20230721,160100,69600736000,33450,33450,33450,33450,0
|
|
20230721,160000,69600736000,33450,33450,33450,33450,0
|
|
20230721,155900,69600736000,33450,33450,33450,33450,0
|
|
20230721,155800,69600736000,33450,33450,33450,33450,0
|
|
20230721,155700,69600736000,33450,33450,33450,33450,0
|
|
20230721,155600,69600736000,33450,33450,33450,33450,0
|
|
20230721,155500,69600736000,33450,33450,33450,33450,0
|
|
20230721,155400,69600736000,33450,33450,33450,33450,0
|
|
20230721,155300,69600736000,33450,33450,33450,33450,0
|
|
20230721,155200,69600736000,33450,33450,33450,33450,0
|
|
20230721,155100,69600736000,33450,33450,33450,33450,0
|
|
20230721,155000,69600736000,33450,33450,33450,33450,0
|
|
20230721,154900,69600736000,33450,33450,33450,33450,0
|
|
20230721,154800,69600736000,33450,33450,33450,33450,0
|
|
20230721,154700,69600736000,33450,33450,33450,33450,0
|
|
20230721,154600,69600736000,33450,33450,33450,33450,0
|
|
20230721,154500,69600736000,33450,33450,33450,33450,0
|
|
20230721,154400,69600736000,33450,33450,33450,33450,0
|
|
20230721,154300,69600736000,33450,33450,33450,33450,0
|
|
20230721,154200,69600736000,33450,33450,33450,33450,0
|
|
20230721,154100,69600736000,33450,33450,33450,33450,0
|
|
20230721,154000,69600736000,33450,33450,33450,33450,0
|
|
20230721,153900,69600736000,33450,33450,33450,33450,0
|
|
20230721,153800,69600736000,33450,33450,33450,33450,0
|
|
20230721,153700,69600736000,33450,33450,33450,33450,0
|
|
20230721,153600,69600736000,33450,33450,33450,33450,0
|
|
20230721,153500,69600736000,33450,33450,33450,33450,0
|
|
20230721,153400,69600736000,33450,33450,33450,33450,0
|
|
20230721,153300,69600736000,33450,33450,33450,33450,0
|
|
20230721,153200,69600736000,33450,33450,33450,33450,75963
|
|
20230721,153100,69600736000,33450,33450,33450,33450,0
|
|
20230721,153000,69600736000,33450,33450,33450,33450,75963
|
|
20230721,152900,67059773650,33400,33400,33400,33400,0
|
|
20230721,152800,67059773650,33400,33400,33400,33400,0
|
|
20230721,152700,67059773650,33400,33400,33400,33400,0
|
|
20230721,152600,67059773650,33400,33400,33400,33400,0
|
|
20230721,152500,67059773650,33400,33400,33400,33400,0
|
|
20230721,152400,67059773650,33400,33400,33400,33400,0
|
|
20230721,152300,67059773650,33400,33400,33400,33400,0
|
|
20230721,152200,67059773650,33400,33400,33400,33400,0
|
|
20230721,152100,67059773650,33400,33400,33400,33400,0
|
|
20230721,152000,67059773650,33400,33400,33400,33400,0
|
|
20230721,151900,67059773650,33400,33450,33450,33400,4117
|
|
20230721,151800,66922089950,33450,33400,33450,33350,1955
|
|
20230721,151700,66856798350,33400,33400,33450,33350,12422
|
|
20230721,151600,66442031500,33450,33450,33450,33400,3826
|
|
20230721,151500,66314055100,33450,33450,33450,33400,1045
|
|
20230721,151400,66279121400,33450,33450,33450,33400,1086
|
|
20230721,151300,66242813050,33400,33350,33400,33350,2433
|
|
20230721,151200,66161568250,33450,33450,33450,33400,11547
|
|
20230721,151100,65775552300,33450,33450,33450,33400,2774
|
|
20230721,151000,65682789300,33450,33400,33450,33400,1047
|
|
20230721,150900,65647797950,33450,33450,33450,33400,1510
|
|
20230721,150800,65597310150,33450,33400,33450,33350,5811
|
|
20230721,150700,65403074600,33350,33400,33400,33350,2932
|
|
20230721,150600,65305166350,33400,33400,33450,33350,7480
|
|
20230721,150500,65055336800,33400,33350,33400,33350,6971
|
|
20230721,150400,64822635450,33350,33450,33450,33350,4741
|
|
20230721,150300,64664318500,33450,33400,33450,33350,3532
|
|
20230721,150200,64546369550,33400,33400,33400,33350,3894
|
|
20230721,150100,64416333100,33400,33400,33400,33350,1911
|
|
20230721,150000,64352560000,33400,33350,33400,33350,2528
|
|
20230721,145900,64268182000,33350,33450,33450,33350,10895
|
|
20230721,145800,63904395200,33450,33400,33450,33400,1519
|
|
20230721,145700,63853600700,33400,33400,33450,33400,4058
|
|
20230721,145600,63717925550,33450,33400,33450,33400,3151
|
|
20230721,145500,63612563550,33400,33400,33450,33400,2647
|
|
20230721,145400,63524050200,33450,33400,33450,33400,3834
|
|
20230721,145300,63395827150,33450,33400,33450,33400,2129
|
|
20230721,145200,63324655150,33450,33350,33450,33350,3864
|
|
20230721,145100,63195533950,33400,33350,33400,33350,2603
|
|
20230721,145000,63108622100,33400,33350,33400,33350,2724
|
|
20230721,144900,63017761800,33400,33400,33400,33350,882
|
|
20230721,144800,62988317600,33350,33350,33400,33350,2139
|
|
20230721,144700,62916900900,33350,33350,33400,33350,1277
|
|
20230721,144600,62874292550,33350,33400,33400,33350,7405
|
|
20230721,144500,62627229350,33400,33400,33450,33350,4619
|
|
20230721,144400,62472966700,33400,33350,33450,33350,5546
|
|
20230721,144300,62287731600,33350,33350,33400,33350,1834
|
|
20230721,144200,62226549600,33350,33300,33400,33300,3008
|
|
20230721,144100,62126250200,33350,33300,33350,33250,7113
|
|
20230721,144000,61889315000,33250,33250,33300,33250,1536
|
|
20230721,143900,61838234900,33250,33250,33300,33250,1056
|
|
20230721,143800,61803117300,33250,33250,33300,33250,3166
|
|
20230721,143700,61697847050,33250,33300,33350,33250,3351
|
|
20230721,143600,61586271400,33300,33300,33350,33300,2536
|
|
20230721,143500,61501820950,33300,33300,33350,33300,1210
|
|
20230721,143400,61461523150,33300,33350,33350,33300,1213
|
|
20230721,143300,61421114200,33300,33300,33350,33300,1928
|
|
20230721,143200,61356891800,33300,33350,33350,33300,728
|
|
20230721,143100,61332648600,33300,33300,33350,33250,2693
|
|
20230721,143000,61242974600,33300,33300,33350,33300,3812
|
|
20230721,142900,61116033600,33300,33350,33350,33300,967
|
|
20230721,142800,61083809200,33350,33450,33450,33350,12061
|
|
20230721,142700,60681197350,33450,33450,33450,33400,2133
|
|
20230721,142600,60609873450,33450,33400,33450,33400,1089
|
|
20230721,142500,60573463450,33450,33450,33450,33400,2241
|
|
20230721,142400,60498508700,33400,33400,33450,33350,6413
|
|
20230721,142300,60284233800,33350,33400,33400,33350,4564
|
|
20230721,142200,60131836000,33350,33350,33400,33350,1617
|
|
20230721,142100,60077889550,33350,33350,33400,33300,3803
|
|
20230721,142000,59951064750,33300,33300,33350,33300,1393
|
|
20230721,141900,59904627050,33300,33300,33350,33300,1635
|
|
20230721,141800,59850175150,33350,33350,33350,33300,1782
|
|
20230721,141700,59790833700,33300,33300,33350,33300,1159
|
|
20230721,141600,59752203400,33300,33250,33350,33250,2723
|
|
20230721,141500,59661534000,33300,33250,33300,33250,762
|
|
20230721,141400,59636197400,33250,33250,33300,33250,4743
|
|
20230721,141300,59478361500,33250,33250,33300,33250,1010
|
|
20230721,141200,59444765350,33250,33250,33300,33250,1251
|
|
20230721,141100,59403169150,33300,33400,33450,33300,11334
|
|
20230721,141000,59025234600,33400,33400,33450,33400,1556
|
|
20230721,140900,58973262700,33400,33400,33450,33400,1996
|
|
20230721,140800,58906588800,33450,33400,33450,33400,1673
|
|
20230721,140700,58850685700,33450,33450,33500,33450,3252
|
|
20230721,140600,58741901200,33500,33450,33500,33450,3939
|
|
20230721,140500,58610126200,33450,33400,33450,33400,3715
|
|
20230721,140400,58485932950,33400,33400,33450,33400,1136
|
|
20230721,140300,58447989750,33400,33450,33450,33400,1335
|
|
20230721,140200,58403388200,33400,33450,33450,33400,698
|
|
20230721,140100,58380052700,33450,33450,33450,33400,1406
|
|
20230721,140000,58333037850,33400,33400,33450,33400,1440
|
|
20230721,135900,58284927050,33450,33450,33500,33400,2220
|
|
20230721,135800,58210694700,33450,33500,33500,33400,2808
|
|
20230721,135700,58116766700,33450,33400,33500,33400,2799
|
|
20230721,135600,58023142200,33450,33400,33450,33400,2518
|
|
20230721,135500,57939040250,33400,33500,33500,33350,10088
|
|
20230721,135400,57601987350,33450,33450,33500,33450,4195
|
|
20230721,135300,57461615400,33450,33550,33600,33450,28203
|
|
20230721,135200,56515919400,33550,33600,33600,33550,3116
|
|
20230721,135100,56411263550,33550,33600,33600,33550,1451
|
|
20230721,135000,56362537900,33550,33600,33600,33550,2570
|
|
20230721,134900,56276218350,33600,33600,33600,33550,1499
|
|
20230721,134800,56225890300,33550,33550,33600,33550,2626
|
|
20230721,134700,56137739400,33600,33550,33600,33550,3333
|
|
20230721,134600,56025814300,33550,33550,33600,33550,1882
|
|
20230721,134500,55962624400,33600,33550,33600,33550,1948
|
|
20230721,134400,55897211600,33550,33600,33600,33550,1902
|
|
20230721,134300,55833346400,33550,33600,33600,33550,2278
|
|
20230721,134200,55756837650,33600,33600,33600,33550,2107
|
|
20230721,134100,55686061950,33600,33600,33600,33550,900
|
|
20230721,134000,55655846550,33600,33600,33600,33550,3584
|
|
20230721,133900,55535557500,33600,33600,33600,33550,6882
|
|
20230721,133800,55304343150,33600,33550,33600,33550,2293
|
|
20230721,133700,55227380350,33600,33600,33600,33550,2009
|
|
20230721,133600,55159925700,33550,33600,33600,33550,3901
|
|
20230721,133500,55028962650,33550,33550,33600,33550,1610
|
|
20230721,133400,54974891100,33600,33600,33600,33550,1607
|
|
20230721,133300,54920910950,33550,33550,33600,33550,4927
|
|
20230721,133200,54755435900,33600,33500,33600,33500,38474
|
|
20230721,133100,53465799950,33500,33500,33500,33450,1182
|
|
20230721,133000,53426225650,33500,33500,33500,33450,607
|
|
20230721,132900,53405913350,33500,33500,33500,33450,874
|
|
20230721,132800,53376662800,33500,33500,33500,33450,1792
|
|
20230721,132700,53316709400,33450,33500,33500,33450,1165
|
|
20230721,132600,53277731250,33500,33500,33500,33450,3884
|
|
20230721,132500,53147778300,33450,33450,33500,33400,1738
|
|
20230721,132400,53089613000,33450,33400,33450,33400,3679
|
|
20230721,132300,52966572650,33450,33450,33450,33400,588
|
|
20230721,132200,52946919300,33400,33450,33450,33400,4660
|
|
20230721,132100,52791244100,33450,33450,33450,33400,1573
|
|
20230721,132000,52738644450,33450,33400,33450,33350,8326
|
|
20230721,131900,52460530000,33350,33400,33400,33350,1890
|
|
20230721,131800,52397469850,33350,33400,33400,33350,918
|
|
20230721,131700,52366830950,33400,33350,33400,33350,1018
|
|
20230721,131600,52332864500,33400,33350,33400,33350,299
|
|
20230721,131500,52322889950,33400,33350,33400,33350,2426
|
|
20230721,131400,52241949800,33400,33400,33400,33350,1644
|
|
20230721,131300,52187095150,33400,33350,33400,33350,1945
|
|
20230721,131200,52122195250,33400,33350,33400,33350,2183
|
|
20230721,131100,52049386800,33400,33400,33400,33350,628
|
|
20230721,131000,52028430750,33350,33400,33400,33350,795
|
|
20230721,130900,52001897950,33400,33350,33400,33350,1110
|
|
20230721,130800,51964856350,33400,33400,33400,33350,1019
|
|
20230721,130700,51930868200,33350,33350,33400,33350,888
|
|
20230721,130600,51901244550,33350,33350,33400,33350,3797
|
|
20230721,130500,51774560250,33350,33400,33400,33350,1785
|
|
20230721,130400,51714992800,33400,33500,33500,33350,8868
|
|
20230721,130300,51418499350,33450,33450,33500,33450,796
|
|
20230721,130200,51391856100,33500,33450,33500,33450,978
|
|
20230721,130100,51359116150,33500,33450,33500,33450,687
|
|
20230721,130000,51336120150,33450,33500,33500,33450,2984
|
|
20230721,125900,51236294150,33450,33450,33500,33400,5606
|
|
20230721,125800,51048740300,33400,33400,33450,33400,1902
|
|
20230721,125700,50985211750,33400,33450,33450,33400,719
|
|
20230721,125600,50961185250,33450,33450,33450,33400,682
|
|
20230721,125500,50938402200,33450,33400,33450,33400,612
|
|
20230721,125400,50917953100,33400,33450,33450,33400,2856
|
|
20230721,125300,50822553650,33450,33400,33450,33400,714
|
|
20230721,125200,50798699650,33400,33400,33450,33400,1230
|
|
20230721,125100,50757605600,33400,33400,33450,33400,3688
|
|
20230721,125000,50634422050,33400,33450,33500,33400,2789
|
|
20230721,124900,50541183200,33450,33450,33500,33450,2717
|
|
20230721,124800,50450282750,33450,33500,33500,33450,402
|
|
20230721,124700,50436825750,33450,33400,33450,33400,5076
|
|
20230721,124600,50267042400,33400,33400,33450,33400,2339
|
|
20230721,124500,50188837100,33450,33500,33550,33400,7221
|
|
20230721,124400,49946987400,33500,33550,33550,33500,2435
|
|
20230721,124300,49865373300,33500,33550,33550,33500,630
|
|
20230721,124200,49844248750,33550,33500,33550,33500,911
|
|
20230721,124100,49813713400,33500,33500,33550,33450,9740
|
|
20230721,124000,49487495100,33550,33600,33600,33500,16840
|
|
20230721,123900,48922593700,33550,33600,33600,33550,3306
|
|
20230721,123800,48811556900,33550,33600,33600,33550,3862
|
|
20230721,123700,48681817900,33600,33500,33600,33500,31352
|
|
20230721,123600,47630777350,33500,33500,33500,33450,1177
|
|
20230721,123500,47591357850,33450,33500,33500,33450,528
|
|
20230721,123400,47573685600,33450,33500,33500,33450,2102
|
|
20230721,123300,47503353450,33500,33500,33500,33450,1796
|
|
20230721,123200,47443253850,33450,33450,33500,33400,29267
|
|
20230721,123100,46464005450,33450,33300,33450,33300,12687
|
|
20230721,123000,46040402700,33300,33300,33350,33300,1025
|
|
20230721,122900,46006258050,33350,33350,33350,33300,642
|
|
20230721,122800,45984852600,33350,33350,33350,33300,2696
|
|
20230721,122700,45895058050,33350,33300,33350,33250,1070
|
|
20230721,122600,45859383300,33300,33300,33300,33250,3175
|
|
20230721,122500,45753661800,33300,33300,33300,33250,800
|
|
20230721,122400,45727024500,33250,33250,33300,33250,809
|
|
20230721,122300,45700096300,33300,33300,33300,33250,567
|
|
20230721,122200,45681218200,33300,33250,33300,33250,1552
|
|
20230721,122100,45629600950,33300,33300,33300,33250,2005
|
|
20230721,122000,45562835800,33300,33300,33300,33250,4249
|
|
20230721,121900,45421353150,33300,33250,33300,33250,1860
|
|
20230721,121800,45359421250,33300,33300,33300,33250,780
|
|
20230721,121700,45333480550,33300,33250,33300,33250,1872
|
|
20230721,121600,45271224800,33250,33300,33300,33200,4166
|
|
20230721,121500,45132706550,33250,33250,33300,33250,644
|
|
20230721,121400,45111281700,33300,33250,33300,33250,849
|
|
20230721,121300,45083043900,33300,33250,33300,33250,490
|
|
20230721,121200,45066732950,33250,33300,33300,33250,897
|
|
20230721,121100,45036878750,33300,33400,33400,33250,3579
|
|
20230721,121000,44917590150,33400,33350,33400,33350,723
|
|
20230721,120900,44893459900,33350,33300,33350,33250,4416
|
|
20230721,120800,44746390350,33250,33350,33350,33250,7010
|
|
20230721,120700,44513143750,33350,33350,33350,33300,2922
|
|
20230721,120600,44415698300,33300,33400,33400,33250,13042
|
|
20230721,120500,43981059250,33350,33400,33400,33350,3353
|
|
20230721,120400,43869088700,33400,33350,33400,33300,13121
|
|
20230721,120300,43431048550,33350,33300,33350,33250,3628
|
|
20230721,120200,43310168150,33300,33300,33300,33250,3679
|
|
20230721,120100,43187658700,33300,33250,33300,33250,5060
|
|
20230721,120000,43019321350,33250,33200,33250,33200,1242
|
|
20230721,115900,42978028850,33250,33250,33250,33200,953
|
|
20230721,115800,42946344200,33250,33250,33250,33200,2514
|
|
20230721,115700,42862757100,33250,33250,33250,33200,1556
|
|
20230721,115600,42811026700,33250,33300,33300,33200,3859
|
|
20230721,115500,42682688450,33300,33100,33300,33050,17859
|
|
20230721,115400,42090784700,33100,33100,33100,33050,1325
|
|
20230721,115300,42046953500,33100,33100,33100,33050,1010
|
|
20230721,115200,42013522850,33100,33050,33100,33000,4420
|
|
20230721,115100,41867372200,33050,33000,33050,33000,4742
|
|
20230721,115000,41710795900,33000,32950,33000,32900,5853
|
|
20230721,114900,41517908200,32900,32900,32950,32900,502
|
|
20230721,114800,41501371450,32950,32900,32950,32900,1735
|
|
20230721,114700,41444277650,32950,32900,32950,32900,53
|
|
20230721,114600,41442531650,32950,32900,32950,32900,548
|
|
20230721,114500,41424491200,32950,32950,32950,32900,1329
|
|
20230721,114400,41380741300,32950,32850,32950,32850,779
|
|
20230721,114300,41355115500,32900,32850,32900,32850,2478
|
|
20230721,114200,41273657500,32850,32850,32900,32850,649
|
|
20230721,114100,41252326150,32900,32900,32950,32850,2633
|
|
20230721,114000,41165687000,32900,32950,32950,32900,2519
|
|
20230721,113900,41082808400,32900,32950,32950,32900,619
|
|
20230721,113800,41062440300,32900,33000,33000,32900,580
|
|
20230721,113700,41043324400,33000,32900,33000,32900,1451
|
|
20230721,113600,40995528450,32900,33050,33050,32900,1834
|
|
20230721,113500,40935047950,33000,33000,33050,33000,1288
|
|
20230721,113400,40892511900,33000,33050,33050,33000,781
|
|
20230721,113300,40866726450,33050,33100,33100,33000,2924
|
|
20230721,113200,40770081350,33050,33100,33100,33050,2054
|
|
20230721,113100,40702184000,33100,33000,33100,33000,2261
|
|
20230721,113000,40627433450,33050,32950,33050,32900,10548
|
|
20230721,112900,40279118150,32950,32900,32950,32900,520
|
|
20230721,112800,40261989900,32950,32900,32950,32850,2664
|
|
20230721,112700,40174356450,32900,32900,32950,32900,2508
|
|
20230721,112600,40091841450,32900,32900,32950,32900,1944
|
|
20230721,112500,40027869600,32950,32950,33000,32900,1197
|
|
20230721,112400,39988442600,32950,33050,33050,32950,4110
|
|
20230721,112300,39852872450,33050,33000,33050,33000,393
|
|
20230721,112200,39839896150,33050,33000,33050,33000,375
|
|
20230721,112100,39827515900,33050,33000,33050,33000,401
|
|
20230721,112000,39814271050,33000,33000,33000,33000,1240
|
|
20230721,111900,39773351050,33050,33050,33050,33000,173
|
|
20230721,111800,39767636750,33050,33000,33050,33000,1748
|
|
20230721,111700,39709944400,33050,33000,33050,33000,645
|
|
20230721,111600,39688656700,33050,33000,33050,33000,489
|
|
20230721,111500,39672513150,33050,33050,33050,33000,1733
|
|
20230721,111400,39615278400,33050,33000,33050,33000,1157
|
|
20230721,111300,39577091300,33050,33050,33100,33000,3364
|
|
20230721,111200,39465900950,33050,33050,33100,33000,5937
|
|
20230721,111100,39269821050,33050,33150,33150,33000,6207
|
|
20230721,111000,39064636450,33150,33100,33150,33100,3167
|
|
20230721,110900,38959749800,33100,33150,33150,33100,6001
|
|
20230721,110800,38761087700,33100,33100,33150,33100,842
|
|
20230721,110700,38733198900,33150,33050,33150,33000,3216
|
|
20230721,110600,38626875300,33050,33150,33200,33050,10687
|
|
20230721,110500,38273197000,33200,33200,33200,33150,3065
|
|
20230721,110400,38171503950,33200,33250,33300,33200,7065
|
|
20230721,110300,37936480550,33250,33200,33250,33200,1358
|
|
20230721,110200,37891381950,33200,33250,33250,33200,1455
|
|
20230721,110100,37843053350,33200,33250,33250,33200,1534
|
|
20230721,110000,37792101550,33250,33200,33250,33200,4216
|
|
20230721,105900,37652070900,33200,33150,33200,33150,1200
|
|
20230721,105800,37612238000,33150,33150,33200,33100,4131
|
|
20230721,105700,37475303250,33200,33200,33200,33150,7476
|
|
20230721,105600,37227254700,33200,33250,33250,33150,657
|
|
20230721,105500,37205442650,33200,33150,33200,33150,3216
|
|
20230721,105400,37098692250,33150,33200,33250,33100,5630
|
|
20230721,105300,36911990650,33200,33250,33350,33200,4559
|
|
20230721,105200,36760391050,33300,33450,33450,33100,20522
|
|
20230721,105100,36077342300,33450,33500,33550,33450,3249
|
|
20230721,105000,35968497550,33550,33350,33550,33350,20837
|
|
20230721,104900,35271478950,33350,33400,33450,33350,5833
|
|
20230721,104800,35076681750,33400,33450,33500,33350,10350
|
|
20230721,104700,34730566550,33500,33500,33550,33450,7067
|
|
20230721,104600,34493880250,33450,33350,33500,33300,20769
|
|
20230721,104500,33800840000,33350,33200,33600,33200,133649
|
|
20230721,104400,29330591750,33250,33050,33250,33050,13986
|
|
20230721,104300,28866711500,33100,33050,33100,33050,4147
|
|
20230721,104200,28729539150,33050,33050,33100,32900,18276
|
|
20230721,104100,28126231050,33050,32850,33100,32850,19065
|
|
20230721,104000,27497320100,32850,32850,32850,32800,1974
|
|
20230721,103900,27432475750,32850,32800,32900,32750,12147
|
|
20230721,103800,27033463250,32750,32800,32800,32750,545
|
|
20230721,103700,27015591050,32750,32800,32800,32750,423
|
|
20230721,103600,27001731250,32750,32650,32750,32600,5196
|
|
20230721,103500,26831935600,32600,32650,32650,32600,914
|
|
20230721,103400,26802103700,32650,32650,32650,32600,568
|
|
20230721,103300,26783578350,32650,32650,32650,32600,606
|
|
20230721,103200,26763815450,32600,32650,32650,32600,169
|
|
20230721,103100,26758305000,32650,32650,32650,32600,197
|
|
20230721,103000,26751877950,32600,32600,32650,32600,197
|
|
20230721,102900,26745455550,32600,32650,32650,32600,1411
|
|
20230721,102800,26699447400,32600,32600,32650,32600,400
|
|
20230721,102700,26686396800,32600,32650,32700,32600,1792
|
|
20230721,102600,26627887000,32650,32700,32700,32650,445
|
|
20230721,102500,26613354100,32700,32800,32800,32600,6460
|
|
20230721,102400,26402146950,32750,32750,32800,32750,3703
|
|
20230721,102300,26280852050,32750,32750,32750,32700,675
|
|
20230721,102200,26258748950,32750,32750,32800,32700,2541
|
|
20230721,102100,26175581500,32750,32800,32800,32750,2965
|
|
20230721,102000,26078404850,32800,32750,32800,32700,3071
|
|
20230721,101900,25977777500,32750,32700,32750,32650,2221
|
|
20230721,101800,25905151000,32700,32700,32700,32550,5981
|
|
20230721,101700,25710041000,32700,32700,32700,32650,1664
|
|
20230721,101600,25655700400,32650,32650,32700,32650,793
|
|
20230721,101500,25629776750,32650,32600,32700,32600,2796
|
|
20230721,101400,25538497900,32600,32600,32650,32600,3347
|
|
20230721,101300,25429370750,32650,32450,32650,32400,7119
|
|
20230721,101200,25197846750,32400,32400,32450,32400,898
|
|
20230721,101100,25168746000,32400,32400,32450,32400,701
|
|
20230721,101000,25146002150,32400,32450,32450,32400,1568
|
|
20230721,100900,25095198650,32450,32400,32450,32400,1841
|
|
20230721,100800,25035530100,32450,32400,32450,32400,567
|
|
20230721,100700,25017146550,32450,32400,32450,32400,2670
|
|
20230721,100600,24930539500,32400,32400,32450,32400,702
|
|
20230721,100500,24907792650,32450,32400,32450,32400,778
|
|
20230721,100400,24882578650,32400,32400,32450,32400,739
|
|
20230721,100300,24858632950,32400,32400,32450,32400,1673
|
|
20230721,100200,24804424250,32450,32550,32550,32400,10139
|
|
20230721,100100,24475043950,32550,32500,32550,32500,1987
|
|
20230721,100000,24410378500,32500,32500,32550,32500,757
|
|
20230721,095900,24385772150,32550,32500,32550,32500,2182
|
|
20230721,095800,24314856750,32500,32650,32650,32500,6227
|
|
20230721,095700,24112065950,32650,32650,32650,32600,888
|
|
20230721,095600,24083106250,32650,32650,32650,32600,1110
|
|
20230721,095500,24046871750,32600,32600,32650,32600,4302
|
|
20230721,095400,23906505800,32650,32450,32650,32450,6390
|
|
20230721,095300,23698599250,32500,32500,32500,32450,462
|
|
20230721,095200,23683604800,32450,32450,32500,32450,737
|
|
20230721,095100,23659683900,32450,32450,32500,32450,2895
|
|
20230721,095000,23565665400,32500,32450,32500,32450,696
|
|
20230721,094900,23543058800,32450,32450,32500,32450,333
|
|
20230721,094800,23532249800,32450,32450,32500,32450,291
|
|
20230721,094700,23522798100,32450,32450,32500,32450,1551
|
|
20230721,094600,23472466550,32450,32450,32500,32400,6700
|
|
20230721,094500,23255053700,32500,32500,32500,32450,1663
|
|
20230721,094400,23201087850,32500,32450,32500,32450,533
|
|
20230721,094300,23183781200,32450,32500,32550,32450,1598
|
|
20230721,094200,23131820750,32500,32500,32500,32450,4111
|
|
20230721,094100,22998350500,32450,32450,32500,32450,338
|
|
20230721,094000,22987381650,32500,32500,32550,32450,2409
|
|
20230721,093900,22909100250,32550,32550,32650,32500,3683
|
|
20230721,093800,22789173400,32550,32600,32650,32550,1543
|
|
20230721,093700,22738852600,32600,32550,32650,32450,6414
|
|
20230721,093600,22530274200,32550,32550,32750,32500,24590
|
|
20230721,093500,21727703350,32550,32500,32550,32450,2044
|
|
20230721,093400,21661271050,32500,32550,32550,32450,1762
|
|
20230721,093300,21604045700,32550,32400,32550,32400,1773
|
|
20230721,093200,21546478850,32450,32450,32500,32400,3943
|
|
20230721,093100,21418462850,32450,32550,32550,32400,6480
|
|
20230721,093000,21208092800,32550,32700,32750,32550,5015
|
|
20230721,092900,21044420000,32700,32500,32750,32500,5898
|
|
20230721,092800,20851955600,32500,32450,32600,32450,6007
|
|
20230721,092700,20656710700,32500,32450,32500,32350,8135
|
|
20230721,092600,20393362000,32450,32550,32600,32400,13177
|
|
20230721,092500,19965439800,32550,32650,32700,32550,10666
|
|
20230721,092400,19617547750,32650,32500,32700,32500,11679
|
|
20230721,092300,19236482050,32550,32350,32550,32300,18738
|
|
20230721,092200,18629422100,32400,32500,32500,32300,14042
|
|
20230721,092100,18174684700,32500,32450,32550,32300,18031
|
|
20230721,092000,17589412650,32450,32750,32800,32100,36312
|
|
20230721,091900,16407260300,32800,32950,33000,32750,20919
|
|
20230721,091800,15719892150,33000,33150,33200,32900,44348
|
|
20230721,091700,14254912000,33200,33150,33250,33100,5136
|
|
20230721,091600,14084517000,33150,33200,33250,33150,12961
|
|
20230721,091500,13654544750,33200,33350,33400,33150,11627
|
|
20230721,091400,13267663250,33400,33400,33500,33350,16096
|
|
20230721,091300,12729487750,33450,33400,33450,33350,7981
|
|
20230721,091200,12462840200,33450,33200,33450,33150,31384
|
|
20230721,091100,11416165950,33150,33200,33200,33150,3572
|
|
20230721,091000,11297620850,33200,33150,33400,33100,22541
|
|
20230721,090900,10548143700,33200,33100,33200,33000,19614
|
|
20230721,090800,9899277850,33100,33150,33200,33050,12128
|
|
20230721,090700,9497315550,33150,33150,33200,33050,14197
|
|
20230721,090600,9027047300,33150,33500,33500,33150,17715
|
|
20230721,090500,8436227250,33450,33400,33500,33350,23573
|
|
20230721,090400,7647621850,33450,33500,33800,33400,59489
|
|
20230721,090300,5645453700,33500,33250,33600,33200,55306
|
|
20230721,090200,3798008450,33250,33050,33250,32850,51394
|
|
20230721,090100,2098770350,33050,32600,33200,32550,44902
|
|
20230721,090000,625051650,32600,32450,32600,32350,19259
|