640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193700,22601164650,30700,30700,30700,30700,8694
|
|
20230717,193600,22601164650,30700,30700,30700,30700,0
|
|
20230717,193500,22601164650,30700,30700,30700,30700,0
|
|
20230717,193400,22601164650,30700,30700,30700,30700,0
|
|
20230717,193300,22601164650,30700,30700,30700,30700,0
|
|
20230717,193200,22601164650,30700,30700,30700,30700,0
|
|
20230717,193100,22601164650,30700,30700,30700,30700,0
|
|
20230717,193000,22601164650,30700,30700,30700,30700,0
|
|
20230717,192900,22601164650,30700,30700,30700,30700,0
|
|
20230717,192800,22601164650,30700,30700,30700,30700,0
|
|
20230717,192700,22601164650,30700,30700,30700,30700,0
|
|
20230717,192600,22601164650,30700,30700,30700,30700,0
|
|
20230717,192500,22601164650,30700,30700,30700,30700,0
|
|
20230717,192400,22601164650,30700,30700,30700,30700,0
|
|
20230717,192300,22601164650,30700,30700,30700,30700,0
|
|
20230717,192200,22601164650,30700,30700,30700,30700,0
|
|
20230717,192100,22601164650,30700,30700,30700,30700,0
|
|
20230717,192000,22601164650,30700,30700,30700,30700,0
|
|
20230717,191900,22601164650,30700,30700,30700,30700,0
|
|
20230717,191800,22601164650,30700,30700,30700,30700,0
|
|
20230717,191700,22601164650,30700,30700,30700,30700,0
|
|
20230717,191600,22601164650,30700,30700,30700,30700,0
|
|
20230717,191500,22601164650,30700,30700,30700,30700,0
|
|
20230717,191400,22601164650,30700,30700,30700,30700,0
|
|
20230717,191300,22601164650,30700,30700,30700,30700,0
|
|
20230717,191200,22601164650,30700,30700,30700,30700,0
|
|
20230717,191100,22601164650,30700,30700,30700,30700,0
|
|
20230717,191000,22601164650,30700,30700,30700,30700,0
|
|
20230717,190900,22601164650,30700,30700,30700,30700,0
|
|
20230717,190800,22601164650,30700,30700,30700,30700,0
|
|
20230717,190700,22601164650,30700,30700,30700,30700,8694
|
|
20230717,190600,22601164650,30700,30700,30700,30700,0
|
|
20230717,190500,22601164650,30700,30700,30700,30700,0
|
|
20230717,190400,22601164650,30700,30700,30700,30700,0
|
|
20230717,190300,22601164650,30700,30700,30700,30700,0
|
|
20230717,190200,22601164650,30700,30700,30700,30700,0
|
|
20230717,190100,22601164650,30700,30700,30700,30700,0
|
|
20230717,190000,22601164650,30700,30700,30700,30700,0
|
|
20230717,185900,22601164650,30700,30700,30700,30700,0
|
|
20230717,185800,22601164650,30700,30700,30700,30700,0
|
|
20230717,185700,22601164650,30700,30700,30700,30700,0
|
|
20230717,185600,22601164650,30700,30700,30700,30700,0
|
|
20230717,185500,22601164650,30700,30700,30700,30700,0
|
|
20230717,185400,22601164650,30700,30700,30700,30700,0
|
|
20230717,185300,22601164650,30700,30700,30700,30700,0
|
|
20230717,185200,22601164650,30700,30700,30700,30700,0
|
|
20230717,185100,22601164650,30700,30700,30700,30700,0
|
|
20230717,185000,22601164650,30700,30700,30700,30700,0
|
|
20230717,184900,22601164650,30700,30700,30700,30700,0
|
|
20230717,184800,22601164650,30700,30700,30700,30700,0
|
|
20230717,184700,22601164650,30700,30700,30700,30700,0
|
|
20230717,184600,22601164650,30700,30700,30700,30700,0
|
|
20230717,184500,22601164650,30700,30700,30700,30700,0
|
|
20230717,184400,22601164650,30700,30700,30700,30700,0
|
|
20230717,184300,22601164650,30700,30700,30700,30700,0
|
|
20230717,184200,22601164650,30700,30700,30700,30700,0
|
|
20230717,184100,22601164650,30700,30700,30700,30700,0
|
|
20230717,184000,22601164650,30700,30700,30700,30700,0
|
|
20230717,183900,22601164650,30700,30700,30700,30700,0
|
|
20230717,183800,22601164650,30700,30700,30700,30700,0
|
|
20230717,183700,22601164650,30700,30700,30700,30700,8694
|
|
20230717,183600,22601164650,30700,30700,30700,30700,0
|
|
20230717,183500,22601164650,30700,30700,30700,30700,0
|
|
20230717,183400,22601164650,30700,30700,30700,30700,0
|
|
20230717,183300,22601164650,30700,30700,30700,30700,0
|
|
20230717,183200,22601164650,30700,30700,30700,30700,0
|
|
20230717,183100,22601164650,30700,30700,30700,30700,0
|
|
20230717,183000,22601164650,30700,30700,30700,30700,0
|
|
20230717,182900,22601164650,30700,30700,30700,30700,0
|
|
20230717,182800,22601164650,30700,30700,30700,30700,0
|
|
20230717,182700,22601164650,30700,30700,30700,30700,0
|
|
20230717,182600,22601164650,30700,30700,30700,30700,0
|
|
20230717,182500,22601164650,30700,30700,30700,30700,0
|
|
20230717,182400,22601164650,30700,30700,30700,30700,0
|
|
20230717,182300,22601164650,30700,30700,30700,30700,0
|
|
20230717,182200,22601164650,30700,30700,30700,30700,0
|
|
20230717,182100,22601164650,30700,30700,30700,30700,0
|
|
20230717,182000,22601164650,30700,30700,30700,30700,0
|
|
20230717,181900,22601164650,30700,30700,30700,30700,0
|
|
20230717,181800,22601164650,30700,30700,30700,30700,0
|
|
20230717,181700,22601164650,30700,30700,30700,30700,0
|
|
20230717,181600,22601164650,30700,30700,30700,30700,0
|
|
20230717,181500,22601164650,30700,30700,30700,30700,0
|
|
20230717,181400,22601164650,30700,30700,30700,30700,0
|
|
20230717,181300,22601164650,30700,30700,30700,30700,0
|
|
20230717,181200,22601164650,30700,30700,30700,30700,0
|
|
20230717,181100,22601164650,30700,30700,30700,30700,0
|
|
20230717,181000,22601164650,30700,30700,30700,30700,0
|
|
20230717,180900,22601164650,30700,30700,30700,30700,0
|
|
20230717,180800,22601164650,30700,30700,30700,30700,0
|
|
20230717,180700,22601164650,30700,30700,30700,30700,8694
|
|
20230717,180600,22601164650,30700,30700,30700,30700,0
|
|
20230717,180500,22601164650,30700,30700,30700,30700,0
|
|
20230717,180400,22601164650,30700,30700,30700,30700,0
|
|
20230717,180300,22601164650,30700,30700,30700,30700,0
|
|
20230717,180200,22601164650,30700,30700,30700,30700,0
|
|
20230717,180100,22601164650,30700,30700,30700,30700,0
|
|
20230717,180000,22601164650,30700,30700,30700,30700,0
|
|
20230717,175900,22601164650,30700,30700,30700,30700,0
|
|
20230717,175800,22601164650,30700,30700,30700,30700,0
|
|
20230717,175700,22601164650,30700,30700,30700,30700,0
|
|
20230717,175600,22601164650,30700,30700,30700,30700,0
|
|
20230717,175500,22601164650,30700,30700,30700,30700,0
|
|
20230717,175400,22601164650,30700,30700,30700,30700,0
|
|
20230717,175300,22601164650,30700,30700,30700,30700,0
|
|
20230717,175200,22601164650,30700,30700,30700,30700,0
|
|
20230717,175100,22601164650,30700,30700,30700,30700,0
|
|
20230717,175000,22601164650,30700,30700,30700,30700,0
|
|
20230717,174900,22601164650,30700,30700,30700,30700,0
|
|
20230717,174800,22601164650,30700,30700,30700,30700,0
|
|
20230717,174700,22601164650,30700,30700,30700,30700,0
|
|
20230717,174600,22601164650,30700,30700,30700,30700,0
|
|
20230717,174500,22601164650,30700,30700,30700,30700,0
|
|
20230717,174400,22601164650,30700,30700,30700,30700,0
|
|
20230717,174300,22601164650,30700,30700,30700,30700,0
|
|
20230717,174200,22601164650,30700,30700,30700,30700,0
|
|
20230717,174100,22601164650,30700,30700,30700,30700,0
|
|
20230717,174000,22601164650,30700,30700,30700,30700,0
|
|
20230717,173900,22601164650,30700,30700,30700,30700,0
|
|
20230717,173800,22601164650,30700,30700,30700,30700,0
|
|
20230717,173700,22601164650,30700,30700,30700,30700,8694
|
|
20230717,173600,22601164650,30700,30700,30700,30700,0
|
|
20230717,173500,22601164650,30700,30700,30700,30700,0
|
|
20230717,173400,22601164650,30700,30700,30700,30700,0
|
|
20230717,173300,22601164650,30700,30700,30700,30700,0
|
|
20230717,173200,22601164650,30700,30700,30700,30700,0
|
|
20230717,173100,22601164650,30700,30700,30700,30700,0
|
|
20230717,173000,22601164650,30700,30700,30700,30700,0
|
|
20230717,172900,22601164650,30700,30700,30700,30700,0
|
|
20230717,172800,22601164650,30700,30700,30700,30700,0
|
|
20230717,172700,22601164650,30700,30700,30700,30700,0
|
|
20230717,172600,22601164650,30700,30700,30700,30700,0
|
|
20230717,172500,22601164650,30700,30700,30700,30700,0
|
|
20230717,172400,22601164650,30700,30700,30700,30700,0
|
|
20230717,172300,22601164650,30700,30700,30700,30700,0
|
|
20230717,172200,22601164650,30700,30700,30700,30700,0
|
|
20230717,172100,22601164650,30700,30700,30700,30700,0
|
|
20230717,172000,22601164650,30700,30700,30700,30700,0
|
|
20230717,171900,22601164650,30700,30700,30700,30700,0
|
|
20230717,171800,22601164650,30700,30700,30700,30700,0
|
|
20230717,171700,22601164650,30700,30700,30700,30700,0
|
|
20230717,171600,22601164650,30700,30700,30700,30700,0
|
|
20230717,171500,22601164650,30700,30700,30700,30700,0
|
|
20230717,171400,22601164650,30700,30700,30700,30700,0
|
|
20230717,171300,22601164650,30700,30700,30700,30700,0
|
|
20230717,171200,22601164650,30700,30700,30700,30700,0
|
|
20230717,171100,22601164650,30700,30700,30700,30700,0
|
|
20230717,171000,22601164650,30700,30700,30700,30700,0
|
|
20230717,170900,22601164650,30700,30700,30700,30700,0
|
|
20230717,170800,22601164650,30700,30700,30700,30700,0
|
|
20230717,170700,22601164650,30700,30700,30700,30700,8694
|
|
20230717,170600,22601164650,30700,30700,30700,30700,0
|
|
20230717,170500,22601164650,30700,30700,30700,30700,0
|
|
20230717,170400,22601164650,30700,30700,30700,30700,0
|
|
20230717,170300,22601164650,30700,30700,30700,30700,0
|
|
20230717,170200,22601164650,30700,30700,30700,30700,0
|
|
20230717,170100,22601164650,30700,30700,30700,30700,0
|
|
20230717,170000,22601164650,30700,30700,30700,30700,0
|
|
20230717,165900,22601164650,30700,30700,30700,30700,0
|
|
20230717,165800,22601164650,30700,30700,30700,30700,0
|
|
20230717,165700,22601164650,30700,30700,30700,30700,0
|
|
20230717,165600,22601164650,30700,30700,30700,30700,0
|
|
20230717,165500,22601164650,30700,30700,30700,30700,0
|
|
20230717,165400,22601164650,30700,30700,30700,30700,0
|
|
20230717,165300,22601164650,30700,30700,30700,30700,0
|
|
20230717,165200,22601164650,30700,30700,30700,30700,0
|
|
20230717,165100,22601164650,30700,30700,30700,30700,0
|
|
20230717,165000,22601164650,30700,30700,30700,30700,0
|
|
20230717,164900,22601164650,30700,30700,30700,30700,0
|
|
20230717,164800,22601164650,30700,30700,30700,30700,0
|
|
20230717,164700,22601164650,30700,30700,30700,30700,0
|
|
20230717,164600,22601164650,30700,30700,30700,30700,0
|
|
20230717,164500,22601164650,30700,30700,30700,30700,0
|
|
20230717,164400,22601164650,30700,30700,30700,30700,0
|
|
20230717,164300,22601164650,30700,30700,30700,30700,0
|
|
20230717,164200,22601164650,30700,30700,30700,30700,0
|
|
20230717,164100,22601164650,30700,30700,30700,30700,0
|
|
20230717,164000,22601164650,30700,30700,30700,30700,0
|
|
20230717,163900,22601164650,30700,30700,30700,30700,0
|
|
20230717,163800,22601164650,30700,30700,30700,30700,0
|
|
20230717,163700,22601164650,30700,30700,30700,30700,8694
|
|
20230717,163600,22601164650,30700,30700,30700,30700,0
|
|
20230717,163500,22601164650,30700,30700,30700,30700,0
|
|
20230717,163400,22601164650,30700,30700,30700,30700,0
|
|
20230717,163300,22601164650,30700,30700,30700,30700,0
|
|
20230717,163200,22601164650,30700,30700,30700,30700,0
|
|
20230717,163100,22601164650,30700,30700,30700,30700,0
|
|
20230717,163000,22601164650,30700,30700,30700,30700,0
|
|
20230717,162900,22601164650,30700,30700,30700,30700,0
|
|
20230717,162800,22601164650,30700,30700,30700,30700,0
|
|
20230717,162700,22601164650,30700,30700,30700,30700,0
|
|
20230717,162600,22601164650,30700,30700,30700,30700,0
|
|
20230717,162500,22601164650,30700,30700,30700,30700,0
|
|
20230717,162400,22601164650,30700,30700,30700,30700,0
|
|
20230717,162300,22601164650,30700,30700,30700,30700,0
|
|
20230717,162200,22601164650,30700,30700,30700,30700,0
|
|
20230717,162100,22601164650,30700,30700,30700,30700,0
|
|
20230717,162000,22601164650,30700,30700,30700,30700,0
|
|
20230717,161900,22601164650,30700,30700,30700,30700,0
|
|
20230717,161800,22601164650,30700,30700,30700,30700,0
|
|
20230717,161700,22601164650,30700,30700,30700,30700,0
|
|
20230717,161600,22601164650,30700,30700,30700,30700,0
|
|
20230717,161500,22601164650,30700,30700,30700,30700,0
|
|
20230717,161400,22601164650,30700,30700,30700,30700,0
|
|
20230717,161300,22601164650,30700,30700,30700,30700,0
|
|
20230717,161200,22601164650,30700,30700,30700,30700,0
|
|
20230717,161100,22601164650,30700,30700,30700,30700,0
|
|
20230717,161000,22601164650,30700,30700,30700,30700,0
|
|
20230717,160900,22601164650,30700,30700,30700,30700,0
|
|
20230717,160800,22601164650,30700,30700,30700,30700,0
|
|
20230717,160700,22601164650,30700,30700,30700,30700,8694
|
|
20230717,160600,22601164650,30700,30700,30700,30700,0
|
|
20230717,160500,22601164650,30700,30700,30700,30700,0
|
|
20230717,160400,22601164650,30700,30700,30700,30700,0
|
|
20230717,160300,22601164650,30700,30700,30700,30700,0
|
|
20230717,160200,22601164650,30700,30700,30700,30700,0
|
|
20230717,160100,22601164650,30700,30700,30700,30700,0
|
|
20230717,160000,22601164650,30700,30700,30700,30700,0
|
|
20230717,155900,22601164650,30700,30700,30700,30700,0
|
|
20230717,155800,22601164650,30700,30700,30700,30700,0
|
|
20230717,155700,22601164650,30700,30700,30700,30700,0
|
|
20230717,155600,22601164650,30700,30700,30700,30700,0
|
|
20230717,155500,22601164650,30700,30700,30700,30700,0
|
|
20230717,155400,22601164650,30700,30700,30700,30700,0
|
|
20230717,155300,22601164650,30700,30700,30700,30700,0
|
|
20230717,155200,22601164650,30700,30700,30700,30700,0
|
|
20230717,155100,22601164650,30700,30700,30700,30700,0
|
|
20230717,155000,22601164650,30700,30700,30700,30700,0
|
|
20230717,154900,22601164650,30700,30700,30700,30700,0
|
|
20230717,154800,22601164650,30700,30700,30700,30700,0
|
|
20230717,154700,22601164650,30700,30700,30700,30700,0
|
|
20230717,154600,22601164650,30700,30700,30700,30700,0
|
|
20230717,154500,22601164650,30700,30700,30700,30700,0
|
|
20230717,154400,22601164650,30700,30700,30700,30700,0
|
|
20230717,154300,22601164650,30700,30700,30700,30700,0
|
|
20230717,154200,22601164650,30700,30700,30700,30700,0
|
|
20230717,154100,22601164650,30700,30700,30700,30700,0
|
|
20230717,154000,22601164650,30700,30700,30700,30700,0
|
|
20230717,153900,22601164650,30700,30700,30700,30700,0
|
|
20230717,153800,22601164650,30700,30700,30700,30700,0
|
|
20230717,153700,22601164650,30700,30700,30700,30700,8694
|
|
20230717,153600,22601164650,30700,30700,30700,30700,0
|
|
20230717,153500,22601164650,30700,30700,30700,30700,0
|
|
20230717,153400,22601164650,30700,30700,30700,30700,0
|
|
20230717,153300,22601164650,30700,30700,30700,30700,0
|
|
20230717,153200,22601164650,30700,30700,30700,30700,0
|
|
20230717,153100,22601164650,30700,30700,30700,30700,0
|
|
20230717,153000,22601164650,30700,30700,30700,30700,8694
|
|
20230717,152900,22334258850,30650,30650,30650,30650,0
|
|
20230717,152800,22334258850,30650,30650,30650,30650,0
|
|
20230717,152700,22334258850,30650,30650,30650,30650,0
|
|
20230717,152600,22334258850,30650,30650,30650,30650,0
|
|
20230717,152500,22334258850,30650,30650,30650,30650,0
|
|
20230717,152400,22334258850,30650,30650,30650,30650,0
|
|
20230717,152300,22334258850,30650,30650,30650,30650,0
|
|
20230717,152200,22334258850,30650,30650,30650,30650,0
|
|
20230717,152100,22334258850,30650,30650,30650,30650,0
|
|
20230717,152000,22334258850,30650,30650,30650,30650,0
|
|
20230717,151900,22334258850,30650,30700,30700,30650,290
|
|
20230717,151800,22325362050,30700,30650,30700,30650,2019
|
|
20230717,151700,22263458850,30650,30700,30750,30650,673
|
|
20230717,151600,22242799250,30700,30700,30700,30650,805
|
|
20230717,151500,22218088650,30750,30650,30750,30650,5220
|
|
20230717,151400,22057840450,30650,30650,30700,30650,865
|
|
20230717,151300,22031288750,30650,30650,30700,30650,4010
|
|
20230717,151200,21908379800,30700,30650,30700,30650,1873
|
|
20230717,151100,21850947750,30650,30700,30750,30650,3742
|
|
20230717,151000,21736195700,30700,30700,30750,30650,634
|
|
20230717,150900,21716732000,30650,30700,30750,30650,404
|
|
20230717,150800,21704328200,30700,30650,30750,30650,806
|
|
20230717,150700,21679579250,30650,30650,30700,30650,1335
|
|
20230717,150600,21638652800,30650,30700,30700,30650,659
|
|
20230717,150500,21618450250,30700,30650,30700,30650,1301
|
|
20230717,150400,21578537000,30700,30650,30700,30650,1348
|
|
20230717,150300,21537209850,30650,30650,30700,30600,1487
|
|
20230717,150200,21491633450,30700,30700,30700,30650,1899
|
|
20230717,150100,21433420800,30650,30700,30700,30650,57
|
|
20230717,150000,21431673600,30700,30650,30700,30650,576
|
|
20230717,145900,21413998800,30700,30700,30700,30650,275
|
|
20230717,145800,21405562600,30650,30700,30700,30650,145
|
|
20230717,145700,21401114250,30650,30700,30750,30650,307
|
|
20230717,145600,21391690850,30650,30650,30700,30650,237
|
|
20230717,145500,21384420600,30650,30650,30700,30650,374
|
|
20230717,145400,21372946800,30650,30700,30700,30650,1301
|
|
20230717,145300,21333064650,30650,30700,30700,30650,486
|
|
20230717,145200,21318157200,30650,30650,30700,30650,2997
|
|
20230717,145100,21226288750,30700,30650,30700,30650,466
|
|
20230717,145000,21211996900,30650,30700,30700,30650,232
|
|
20230717,144900,21204880150,30650,30650,30700,30650,341
|
|
20230717,144800,21194419550,30750,30650,30750,30650,1213
|
|
20230717,144700,21157213150,30650,30700,30750,30650,371
|
|
20230717,144600,21145823400,30650,30700,30700,30650,176
|
|
20230717,144500,21140422800,30650,30650,30750,30650,217
|
|
20230717,144400,21133761050,30700,30700,30750,30650,514
|
|
20230717,144300,21117977950,30700,30700,30750,30650,411
|
|
20230717,144200,21105348800,30700,30700,30750,30700,334
|
|
20230717,144100,21095083250,30700,30700,30750,30650,255
|
|
20230717,144000,21087246900,30700,30700,30750,30650,227
|
|
20230717,143900,21080274500,30700,30700,30800,30700,1224
|
|
20230717,143800,21042650650,30750,30650,30800,30650,765
|
|
20230717,143700,21019108550,30650,30800,30800,30650,173
|
|
20230717,143600,21013796650,30800,30700,30800,30650,1195
|
|
20230717,143500,20977029650,30700,30700,30750,30700,283
|
|
20230717,143400,20968334700,30700,30700,30750,30650,240
|
|
20230717,143300,20960966200,30650,30650,30700,30650,200
|
|
20230717,143200,20954829200,30650,30750,30750,30650,477
|
|
20230717,143100,20940180100,30700,30750,30800,30700,1395
|
|
20230717,143000,20897255450,30700,30750,30750,30700,215
|
|
20230717,142900,20890648100,30750,30700,30800,30700,335
|
|
20230717,142800,20880340150,30800,30750,30800,30700,293
|
|
20230717,142700,20871333150,30750,30750,30800,30700,292
|
|
20230717,142600,20862356600,30700,30700,30750,30700,757
|
|
20230717,142500,20839111400,30750,30700,30750,30700,421
|
|
20230717,142400,20826169150,30750,30650,30750,30650,557
|
|
20230717,142300,20809063100,30650,30700,30750,30650,444
|
|
20230717,142200,20795431600,30650,30700,30700,30650,185
|
|
20230717,142100,20789754800,30650,30700,30750,30650,3241
|
|
20230717,142000,20690213200,30750,30650,30750,30650,409
|
|
20230717,141900,20677667300,30700,30700,30700,30600,716
|
|
20230717,141800,20655710450,30650,30650,30700,30650,118
|
|
20230717,141700,20652092200,30650,30700,30700,30650,741
|
|
20230717,141600,20629372200,30650,30700,30700,30650,271
|
|
20230717,141500,20621061450,30650,30650,30700,30600,2404
|
|
20230717,141400,20547374050,30700,30650,30700,30650,819
|
|
20230717,141300,20522249050,30650,30650,30700,30650,225
|
|
20230717,141200,20515347750,30700,30650,30700,30650,427
|
|
20230717,141100,20502249850,30700,30700,30750,30650,147
|
|
20230717,141000,20497735900,30700,30650,30750,30650,1406
|
|
20230717,140900,20454583250,30650,30650,30700,30650,500
|
|
20230717,140800,20439249800,30650,30650,30700,30650,286
|
|
20230717,140700,20430476850,30650,30650,30700,30650,443
|
|
20230717,140600,20416884950,30700,30700,30700,30650,364
|
|
20230717,140500,20405720750,30650,30650,30700,30650,163
|
|
20230717,140400,20400721000,30650,30650,30700,30650,235
|
|
20230717,140300,20393513300,30650,30650,30700,30650,637
|
|
20230717,140200,20373983900,30650,30650,30700,30650,389
|
|
20230717,140100,20362055400,30650,30700,30700,30650,1580
|
|
20230717,140000,20313620950,30750,30750,30750,30650,1344
|
|
20230717,135900,20272355350,30700,30750,30750,30700,253
|
|
20230717,135800,20264580200,30750,30700,30750,30700,816
|
|
20230717,135700,20239522950,30700,30750,30800,30700,478
|
|
20230717,135600,20224831500,30700,30750,30750,30700,118
|
|
20230717,135500,20221206650,30750,30700,30750,30650,403
|
|
20230717,135400,20208820450,30650,30700,30700,30650,1381
|
|
20230717,135300,20166487000,30700,30650,30700,30650,340
|
|
20230717,135200,20156053850,30700,30750,30750,30700,565
|
|
20230717,135100,20138707300,30750,30700,30750,30700,609
|
|
20230717,135000,20120001350,30700,30700,30750,30700,525
|
|
20230717,134900,20103875200,30750,30650,30750,30650,702
|
|
20230717,134800,20082323400,30650,30650,30700,30650,207
|
|
20230717,134700,20075973500,30650,30700,30750,30650,2149
|
|
20230717,134600,20010097650,30700,30750,30750,30700,256
|
|
20230717,134500,20002229450,30700,30700,30750,30700,214
|
|
20230717,134400,19995659250,30700,30700,30750,30700,274
|
|
20230717,134300,19987238100,30700,30700,30750,30650,927
|
|
20230717,134200,19958777550,30750,30700,30750,30700,345
|
|
20230717,134100,19948175650,30750,30700,30750,30700,623
|
|
20230717,134000,19929047300,30700,30700,30750,30700,273
|
|
20230717,133900,19920656200,30700,30700,30750,30700,270
|
|
20230717,133800,19912356800,30700,30700,30750,30650,1429
|
|
20230717,133700,19868533050,30700,30700,30750,30700,179
|
|
20230717,133600,19863033500,30700,30650,30750,30650,3699
|
|
20230717,133500,19749514450,30650,30700,30750,30650,384
|
|
20230717,133400,19737727050,30750,30750,30800,30700,235
|
|
20230717,133300,19730497750,30700,30800,30850,30700,204
|
|
20230717,133200,19724219850,30850,30800,30850,30700,966
|
|
20230717,133100,19694466350,30800,30800,30800,30650,251
|
|
20230717,133000,19686744500,30700,30750,30800,30650,2980
|
|
20230717,132900,19595314950,30750,30800,30800,30700,231
|
|
20230717,132800,19588211600,30700,30800,30800,30700,338
|
|
20230717,132700,19577823250,30800,30750,30850,30750,1526
|
|
20230717,132600,19530884350,30800,30800,30850,30750,394
|
|
20230717,132500,19518757150,30750,30750,30800,30750,384
|
|
20230717,132400,19506931550,30800,30700,30850,30650,337
|
|
20230717,132300,19496581700,30800,30750,30800,30650,1155
|
|
20230717,132200,19461155300,30700,30800,30800,30700,522
|
|
20230717,132100,19445098450,30750,30800,30850,30750,258
|
|
20230717,132000,19437150400,30800,30800,30850,30800,218
|
|
20230717,131900,19430432200,30850,30800,30850,30800,342
|
|
20230717,131800,19419892050,30800,30800,30850,30800,722
|
|
20230717,131700,19397650900,30800,30750,30800,30750,373
|
|
20230717,131600,19386176200,30650,30700,30800,30650,982
|
|
20230717,131500,19356021250,30700,30650,30750,30650,362
|
|
20230717,131400,19344905450,30650,30700,30800,30650,599
|
|
20230717,131300,19326517150,30700,30750,30800,30700,751
|
|
20230717,131200,19303457550,30750,30700,30850,30650,5209
|
|
20230717,131100,19143543200,30750,30650,30750,30600,3507
|
|
20230717,131000,19036044700,30700,30800,30800,30700,8192
|
|
20230717,130900,18784179800,30800,30850,30850,30800,1560
|
|
20230717,130800,18736053950,30850,30850,30900,30800,1058
|
|
20230717,130700,18703405350,30800,30800,30800,30800,423
|
|
20230717,130600,18690376950,30750,30800,30850,30750,1418
|
|
20230717,130500,18646716450,30800,30800,30850,30750,686
|
|
20230717,130400,18625603550,30800,30800,30800,30750,1332
|
|
20230717,130300,18584579950,30800,30800,30850,30800,685
|
|
20230717,130200,18563481450,30800,30800,30850,30800,523
|
|
20230717,130100,18547362250,30800,30850,30850,30800,320
|
|
20230717,130000,18537497650,30850,30850,30850,30800,439
|
|
20230717,125900,18523960050,30850,30800,30850,30800,641
|
|
20230717,125800,18504207300,30850,30850,30850,30800,440
|
|
20230717,125700,18490637450,30800,30800,30850,30800,385
|
|
20230717,125600,18478772650,30800,30850,30850,30800,172
|
|
20230717,125500,18473468900,30850,30800,30850,30800,179
|
|
20230717,125400,18467953600,30800,30800,30850,30800,164
|
|
20230717,125300,18462898300,30850,30850,30850,30800,210
|
|
20230717,125200,18456424300,30850,30850,30900,30800,1822
|
|
20230717,125100,18400209950,30850,30850,30900,30850,421
|
|
20230717,125000,18387218500,30900,30950,30950,30850,6257
|
|
20230717,124900,18194035250,30900,30900,30950,30900,320
|
|
20230717,124800,18184139350,30900,30900,30950,30900,390
|
|
20230717,124700,18172073300,30950,30900,30950,30900,396
|
|
20230717,124600,18159825150,30950,30950,30950,30900,337
|
|
20230717,124500,18149400850,30900,30950,30950,30900,552
|
|
20230717,124400,18132319900,30950,30900,30950,30900,200
|
|
20230717,124300,18126133300,30900,30950,30950,30900,234
|
|
20230717,124200,18118895400,30950,30900,30950,30900,696
|
|
20230717,124100,18097375400,30900,30900,30950,30900,871
|
|
20230717,124000,18070454950,30900,30950,30950,30900,221
|
|
20230717,123900,18063619500,30900,30900,30900,30850,1003
|
|
20230717,123800,18032628050,30900,30850,30900,30850,120
|
|
20230717,123700,18028922150,30850,30950,30950,30850,2935
|
|
20230717,123600,17938234800,30950,30900,30950,30900,223
|
|
20230717,123500,17931333850,31000,30900,31000,30900,201
|
|
20230717,123400,17925112200,30950,30950,30950,30900,254
|
|
20230717,123300,17917258950,30950,31000,31000,30900,125
|
|
20230717,123200,17913386350,31000,30950,31000,30900,399
|
|
20230717,123100,17901031800,30950,30950,31000,30900,195
|
|
20230717,123000,17894994000,30950,30900,30950,30900,742
|
|
20230717,122900,17872040150,30950,30900,30950,30900,263
|
|
20230717,122800,17863906750,30900,30950,30950,30900,247
|
|
20230717,122700,17856262750,30950,30950,31000,30900,949
|
|
20230717,122600,17826889050,31000,31000,31050,30950,110
|
|
20230717,122500,17823480750,31000,31050,31050,31000,131
|
|
20230717,122400,17819414300,31050,31000,31050,31000,248
|
|
20230717,122300,17811723200,31000,30950,31050,30950,2589
|
|
20230717,122200,17731461400,30950,30950,31000,30950,404
|
|
20230717,122100,17718953650,31000,30950,31000,30950,198
|
|
20230717,122000,17712816150,30950,30950,31000,30950,99
|
|
20230717,121900,17709750350,31000,30950,31000,30950,285
|
|
20230717,121800,17700922300,30950,30900,31000,30900,340
|
|
20230717,121700,17690401700,30900,30900,31000,30900,1436
|
|
20230717,121600,17645960700,30950,30900,30950,30900,672
|
|
20230717,121500,17625189550,30900,30950,30950,30900,1854
|
|
20230717,121400,17567810000,31000,31000,31000,30950,512
|
|
20230717,121300,17551953400,30950,30950,31000,30950,1054
|
|
20230717,121200,17519283050,30950,30950,31000,30950,152
|
|
20230717,121100,17514572250,30950,31000,31000,30950,1223
|
|
20230717,121000,17476688450,31000,31050,31050,31000,1496
|
|
20230717,120900,17430305750,31050,31100,31100,31050,1850
|
|
20230717,120800,17372851450,31100,31050,31100,31050,189
|
|
20230717,120700,17366978950,31050,31050,31100,31050,432
|
|
20230717,120600,17353547400,31100,31100,31100,31100,206
|
|
20230717,120500,17347140800,31100,31150,31150,31100,2982
|
|
20230717,120400,17254265150,31100,31100,31150,31050,240
|
|
20230717,120300,17246797250,31150,31100,31150,31050,1836
|
|
20230717,120200,17189632300,31050,31050,31100,31050,327
|
|
20230717,120100,17179473650,31050,31100,31100,31050,1745
|
|
20230717,120000,17125204950,31050,31050,31100,31050,1795
|
|
20230717,115900,17069391450,31050,31100,31100,31050,217
|
|
20230717,115800,17062645450,31100,31050,31100,31050,68
|
|
20230717,115700,17060531000,31050,31100,31100,31050,283
|
|
20230717,115600,17051735100,31050,31100,31100,31050,102
|
|
20230717,115500,17048564650,31050,31150,31150,31050,504
|
|
20230717,115400,17032883400,31100,31150,31150,31100,132
|
|
20230717,115300,17028777800,31100,31050,31150,31050,79
|
|
20230717,115200,17026318200,31050,31100,31150,31050,319
|
|
20230717,115100,17016388950,31100,31150,31150,31100,174
|
|
20230717,115000,17010969650,31100,31100,31150,31100,198
|
|
20230717,114900,17004809200,31150,31100,31150,31050,375
|
|
20230717,114800,16993143050,31100,31050,31150,31050,142
|
|
20230717,114700,16988726150,31100,31150,31150,31100,774
|
|
20230717,114600,16964627600,31150,31150,31150,31100,82
|
|
20230717,114500,16962074150,31100,31100,31150,31050,222
|
|
20230717,114400,16955161750,31100,31100,31100,31050,422
|
|
20230717,114300,16942042000,31100,31050,31100,31050,613
|
|
20230717,114200,16923007400,31000,31100,31100,31000,1129
|
|
20230717,114100,16887961700,31150,31100,31150,31100,271
|
|
20230717,114000,16879526500,31100,31150,31150,31100,75
|
|
20230717,113900,16877192000,31100,31100,31150,31050,481
|
|
20230717,113800,16862227150,31100,31100,31100,31050,153
|
|
20230717,113700,16857470150,31100,31150,31150,31050,1670
|
|
20230717,113600,16805486350,31150,31100,31150,31100,227
|
|
20230717,113500,16798421650,31150,31150,31150,31100,132
|
|
20230717,113400,16794309900,31150,31150,31150,31100,165
|
|
20230717,113300,16789171500,31150,31100,31150,31100,87
|
|
20230717,113200,16786461950,31200,31150,31200,31100,738
|
|
20230717,113100,16763469300,31200,31150,31200,31150,416
|
|
20230717,113000,16750501450,31150,31200,31200,31150,143
|
|
20230717,112900,16746040300,31150,31150,31200,31150,846
|
|
20230717,112800,16719682400,31150,31150,31200,31150,1458
|
|
20230717,112700,16674231800,31150,31200,31200,31150,244
|
|
20230717,112600,16666624950,31200,31150,31200,31150,644
|
|
20230717,112500,16646540700,31150,31150,31200,31150,765
|
|
20230717,112400,16622694050,31150,31200,31200,31150,314
|
|
20230717,112300,16612907850,31200,31150,31200,31150,1178
|
|
20230717,112200,16576177400,31150,31150,31200,31100,1706
|
|
20230717,112100,16523033900,31100,31100,31150,31100,409
|
|
20230717,112000,16510311800,31150,31150,31200,31100,1144
|
|
20230717,111900,16474675900,31150,31150,31200,31150,451
|
|
20230717,111800,16460622250,31150,31200,31200,31150,433
|
|
20230717,111700,16447131000,31200,31200,31200,31150,381
|
|
20230717,111600,16435245000,31150,31200,31200,31150,415
|
|
20230717,111500,16422306250,31150,31150,31150,31150,112
|
|
20230717,111400,16418817450,31100,31100,31150,31100,1535
|
|
20230717,111300,16371009750,31100,31100,31100,31100,194
|
|
20230717,111200,16364976350,31100,31150,31200,31100,951
|
|
20230717,111100,16335357050,31150,31200,31200,31150,377
|
|
20230717,111000,16323605950,31200,31100,31200,31100,726
|
|
20230717,110900,16300990900,31050,31100,31150,31050,1126
|
|
20230717,110800,16265965700,31000,31050,31100,31000,329
|
|
20230717,110700,16255738250,31000,31000,31050,31000,775
|
|
20230717,110600,16231685400,31050,31000,31050,30950,476
|
|
20230717,110500,16216922850,31000,31000,31050,31000,174
|
|
20230717,110400,16211526800,31000,31050,31050,31000,736
|
|
20230717,110300,16188695550,31050,30950,31050,30950,254
|
|
20230717,110200,16180810850,31000,31050,31050,30950,638
|
|
20230717,110100,16161016100,31000,31000,31050,31000,977
|
|
20230717,110000,16130724100,31050,31000,31050,31000,494
|
|
20230717,105900,16115405850,31000,31050,31050,30950,688
|
|
20230717,105800,16094079050,31000,31050,31050,30950,1067
|
|
20230717,105700,16061007200,31050,31000,31050,31000,155
|
|
20230717,105600,16056196600,31000,31000,31100,31000,131
|
|
20230717,105500,16052130850,31000,31000,31150,31000,2797
|
|
20230717,105400,15965262300,31050,31050,31100,31050,669
|
|
20230717,105300,15944487950,31100,31050,31100,31050,308
|
|
20230717,105200,15934921000,31050,31100,31100,31050,602
|
|
20230717,105100,15916210250,31050,31100,31100,31050,373
|
|
20230717,105000,15904621900,31050,31150,31150,31050,300
|
|
20230717,104900,15895293150,31150,31200,31200,31100,2395
|
|
20230717,104800,15820651700,31250,31200,31250,31200,1760
|
|
20230717,104700,15765689650,31250,31150,31250,31150,1792
|
|
20230717,104600,15709778350,31200,31150,31200,31050,1672
|
|
20230717,104500,15657755600,31100,31000,31100,30950,1867
|
|
20230717,104400,15599782900,30950,30950,31000,30900,792
|
|
20230717,104300,15575277600,30900,31100,31100,30900,868
|
|
20230717,104200,15548401550,31050,31000,31050,30950,1051
|
|
20230717,104100,15515789050,30900,30950,31050,30900,2228
|
|
20230717,104000,15446759150,30900,31050,31050,30900,3568
|
|
20230717,103900,15336301350,31050,31100,31100,31000,1216
|
|
20230717,103800,15298564300,31100,31150,31150,31100,1402
|
|
20230717,103700,15254923800,31250,31150,31250,31150,2896
|
|
20230717,103600,15164676600,31150,31150,31250,31150,1026
|
|
20230717,103500,15132678400,31200,31150,31200,31150,391
|
|
20230717,103400,15120487700,31150,31150,31200,31100,1405
|
|
20230717,103300,15076725800,31100,31200,31250,31100,2317
|
|
20230717,103200,15004522350,31250,31250,31300,31200,1474
|
|
20230717,103100,14958482900,31250,31300,31350,31250,402
|
|
20230717,103000,14945900850,31250,31200,31250,31150,1602
|
|
20230717,102900,14895927350,31250,31200,31300,31150,723
|
|
20230717,102800,14873372500,31200,31350,31450,31200,2905
|
|
20230717,102700,14782376500,31350,31550,31550,31350,2536
|
|
20230717,102600,14702709550,31600,31450,31600,31400,9735
|
|
20230717,102500,14395719000,31500,31450,31500,31400,10970
|
|
20230717,102400,14050339600,31450,31450,31500,31400,7848
|
|
20230717,102300,13803517000,31450,31400,31450,31350,5521
|
|
20230717,102200,13630115200,31350,31350,31400,31300,4892
|
|
20230717,102100,13476606500,31350,31400,31400,31250,6061
|
|
20230717,102000,13286482400,31400,31200,31400,31200,13635
|
|
20230717,101900,12859317350,31200,31300,31300,31150,3283
|
|
20230717,101800,12756873500,31250,31300,31300,31250,2264
|
|
20230717,101700,12686024950,31300,31250,31300,31200,6110
|
|
20230717,101600,12494885400,31250,31250,31300,31200,2154
|
|
20230717,101500,12427546350,31300,31200,31300,31200,3171
|
|
20230717,101400,12328427050,31200,31250,31250,31150,3994
|
|
20230717,101300,12203746750,31250,31100,31300,31100,4516
|
|
20230717,101200,12062832050,31100,31050,31250,31000,4959
|
|
20230717,101100,11908562700,31000,30950,31050,30950,2849
|
|
20230717,101000,11820173850,31000,30900,31000,30850,4890
|
|
20230717,100900,11668868950,30900,31000,31050,30900,4584
|
|
20230717,100800,11526967250,31050,30950,31050,30950,872
|
|
20230717,100700,11499966750,30950,31050,31100,30950,1094
|
|
20230717,100600,11466061450,31050,31050,31100,31000,2530
|
|
20230717,100500,11387485500,31050,31100,31200,31000,4727
|
|
20230717,100400,11240466050,31150,31300,31300,31150,2863
|
|
20230717,100300,11151089400,31300,31300,31400,31250,12548
|
|
20230717,100200,10757670150,31300,31100,31350,31100,23296
|
|
20230717,100100,10029671650,31100,31150,31200,31100,2826
|
|
20230717,100000,9941625450,31150,31050,31200,30950,17164
|
|
20230717,095900,9406668700,31050,31150,31200,31050,3143
|
|
20230717,095800,9308924350,31150,31150,31200,31100,2295
|
|
20230717,095700,9237431850,31150,30950,31200,30950,12602
|
|
20230717,095600,8845349900,31000,31000,31050,30900,5000
|
|
20230717,095500,8690387750,30900,31050,31100,30900,3889
|
|
20230717,095400,8569820400,31000,31100,31150,31000,2969
|
|
20230717,095300,8477571300,31100,31100,31100,31000,8963
|
|
20230717,095200,8199266000,31050,31050,31100,31000,3157
|
|
20230717,095100,8101197650,31000,31050,31100,31000,4693
|
|
20230717,095000,7955410950,31100,30850,31100,30800,18391
|
|
20230717,094900,7385893650,30850,30700,30850,30700,4907
|
|
20230717,094800,7234803150,30700,30600,30750,30600,5731
|
|
20230717,094700,7058815300,30600,30650,30700,30600,326
|
|
20230717,094600,7048828150,30700,30600,30700,30550,1520
|
|
20230717,094500,7002254750,30600,30450,30600,30450,4209
|
|
20230717,094400,6873848850,30400,30450,30500,30400,1088
|
|
20230717,094300,6840713350,30450,30450,30500,30450,1032
|
|
20230717,094200,6809285400,30450,30450,30500,30400,2370
|
|
20230717,094100,6737179650,30450,30250,30450,30250,3281
|
|
20230717,094000,6637603400,30250,30150,30250,30150,2509
|
|
20230717,093900,6561865400,30150,30300,30400,30150,4077
|
|
20230717,093800,6438548850,30300,30350,30400,30300,1488
|
|
20230717,093700,6393385000,30300,30300,30400,30300,2035
|
|
20230717,093600,6331701850,30300,30350,30450,30250,861
|
|
20230717,093500,6305587550,30400,30400,30400,30200,7821
|
|
20230717,093400,6068781550,30400,30500,30550,30300,3984
|
|
20230717,093300,5947598700,30500,30550,30600,30500,4358
|
|
20230717,093200,5814452600,30600,30750,30800,30600,4222
|
|
20230717,093100,5684903450,30750,30700,30750,30650,3755
|
|
20230717,093000,5569538700,30700,30600,30700,30600,3236
|
|
20230717,092900,5470295600,30600,30650,30650,30600,2813
|
|
20230717,092800,5384159900,30650,30650,30700,30650,2572
|
|
20230717,092700,5305266850,30650,30600,30750,30600,3388
|
|
20230717,092600,5201289800,30650,30650,30700,30600,4224
|
|
20230717,092500,5071769000,30700,30650,30750,30650,3513
|
|
20230717,092400,4963919750,30650,30700,30800,30650,3530
|
|
20230717,092300,4855625200,30750,30700,30850,30700,4597
|
|
20230717,092200,4714065500,30700,30800,31050,30700,6595
|
|
20230717,092100,4510656850,30800,31100,31200,30800,9597
|
|
20230717,092000,4213220600,31000,30700,31050,30600,32961
|
|
20230717,091900,3196271950,30650,30550,30800,30500,24811
|
|
20230717,091800,2435554400,30500,30300,30550,30200,28329
|
|
20230717,091700,1574249550,30300,30150,30300,30000,9362
|
|
20230717,091600,1291473250,30000,30000,30150,29950,4857
|
|
20230717,091500,1145744650,30000,29850,30000,29800,3604
|
|
20230717,091400,1037897950,29800,29700,29800,29700,2858
|
|
20230717,091300,952881550,29700,29650,29750,29600,1025
|
|
20230717,091200,922443900,29700,29650,29700,29550,1603
|
|
20230717,091100,874964250,29650,29550,29700,29500,968
|
|
20230717,091000,846284800,29500,29600,29650,29450,293
|
|
20230717,090900,837641400,29650,29450,29650,29450,1730
|
|
20230717,090800,786514100,29450,29250,29500,29100,8658
|
|
20230717,090700,531702250,29050,29100,29250,29000,2674
|
|
20230717,090600,453903350,29100,29100,29100,29100,163
|
|
20230717,090500,449160050,29300,29300,29300,28900,3062
|
|
20230717,090400,360181550,29300,29250,29300,29250,782
|
|
20230717,090300,337294100,29200,29050,29200,28950,1195
|
|
20230717,090200,302555850,29050,28950,29100,28900,1366
|
|
20230717,090100,262905250,29000,29050,29050,28900,2810
|
|
20230717,090000,181491100,29050,29300,29300,28900,6197
|