639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193600,19621213900,21100,21100,21100,21100,23057
|
|
20230712,193500,19621213900,21100,21100,21100,21100,0
|
|
20230712,193400,19621213900,21100,21100,21100,21100,0
|
|
20230712,193300,19621213900,21100,21100,21100,21100,0
|
|
20230712,193200,19621213900,21100,21100,21100,21100,0
|
|
20230712,193100,19621213900,21100,21100,21100,21100,0
|
|
20230712,193000,19621213900,21100,21100,21100,21100,0
|
|
20230712,192900,19621213900,21100,21100,21100,21100,0
|
|
20230712,192800,19621213900,21100,21100,21100,21100,0
|
|
20230712,192700,19621213900,21100,21100,21100,21100,0
|
|
20230712,192600,19621213900,21100,21100,21100,21100,0
|
|
20230712,192500,19621213900,21100,21100,21100,21100,0
|
|
20230712,192400,19621213900,21100,21100,21100,21100,0
|
|
20230712,192300,19621213900,21100,21100,21100,21100,0
|
|
20230712,192200,19621213900,21100,21100,21100,21100,0
|
|
20230712,192100,19621213900,21100,21100,21100,21100,0
|
|
20230712,192000,19621213900,21100,21100,21100,21100,0
|
|
20230712,191900,19621213900,21100,21100,21100,21100,0
|
|
20230712,191800,19621213900,21100,21100,21100,21100,0
|
|
20230712,191700,19621213900,21100,21100,21100,21100,0
|
|
20230712,191600,19621213900,21100,21100,21100,21100,0
|
|
20230712,191500,19621213900,21100,21100,21100,21100,0
|
|
20230712,191400,19621213900,21100,21100,21100,21100,0
|
|
20230712,191300,19621213900,21100,21100,21100,21100,0
|
|
20230712,191200,19621213900,21100,21100,21100,21100,0
|
|
20230712,191100,19621213900,21100,21100,21100,21100,0
|
|
20230712,191000,19621213900,21100,21100,21100,21100,0
|
|
20230712,190900,19621213900,21100,21100,21100,21100,0
|
|
20230712,190800,19621213900,21100,21100,21100,21100,0
|
|
20230712,190700,19621213900,21100,21100,21100,21100,0
|
|
20230712,190600,19621213900,21100,21100,21100,21100,23057
|
|
20230712,190500,19621213900,21100,21100,21100,21100,0
|
|
20230712,190400,19621213900,21100,21100,21100,21100,0
|
|
20230712,190300,19621213900,21100,21100,21100,21100,0
|
|
20230712,190200,19621213900,21100,21100,21100,21100,0
|
|
20230712,190100,19621213900,21100,21100,21100,21100,0
|
|
20230712,190000,19621213900,21100,21100,21100,21100,0
|
|
20230712,185900,19621213900,21100,21100,21100,21100,0
|
|
20230712,185800,19621213900,21100,21100,21100,21100,0
|
|
20230712,185700,19621213900,21100,21100,21100,21100,0
|
|
20230712,185600,19621213900,21100,21100,21100,21100,0
|
|
20230712,185500,19621213900,21100,21100,21100,21100,0
|
|
20230712,185400,19621213900,21100,21100,21100,21100,0
|
|
20230712,185300,19621213900,21100,21100,21100,21100,0
|
|
20230712,185200,19621213900,21100,21100,21100,21100,0
|
|
20230712,185100,19621213900,21100,21100,21100,21100,0
|
|
20230712,185000,19621213900,21100,21100,21100,21100,0
|
|
20230712,184900,19621213900,21100,21100,21100,21100,0
|
|
20230712,184800,19621213900,21100,21100,21100,21100,0
|
|
20230712,184700,19621213900,21100,21100,21100,21100,0
|
|
20230712,184600,19621213900,21100,21100,21100,21100,0
|
|
20230712,184500,19621213900,21100,21100,21100,21100,0
|
|
20230712,184400,19621213900,21100,21100,21100,21100,0
|
|
20230712,184300,19621213900,21100,21100,21100,21100,0
|
|
20230712,184200,19621213900,21100,21100,21100,21100,0
|
|
20230712,184100,19621213900,21100,21100,21100,21100,0
|
|
20230712,184000,19621213900,21100,21100,21100,21100,0
|
|
20230712,183900,19621213900,21100,21100,21100,21100,0
|
|
20230712,183800,19621213900,21100,21100,21100,21100,0
|
|
20230712,183700,19621213900,21100,21100,21100,21100,0
|
|
20230712,183600,19621213900,21100,21100,21100,21100,23057
|
|
20230712,183500,19621213900,21100,21100,21100,21100,0
|
|
20230712,183400,19621213900,21100,21100,21100,21100,0
|
|
20230712,183300,19621213900,21100,21100,21100,21100,0
|
|
20230712,183200,19621213900,21100,21100,21100,21100,0
|
|
20230712,183100,19621213900,21100,21100,21100,21100,0
|
|
20230712,183000,19621213900,21100,21100,21100,21100,0
|
|
20230712,182900,19621213900,21100,21100,21100,21100,0
|
|
20230712,182800,19621213900,21100,21100,21100,21100,0
|
|
20230712,182700,19621213900,21100,21100,21100,21100,0
|
|
20230712,182600,19621213900,21100,21100,21100,21100,0
|
|
20230712,182500,19621213900,21100,21100,21100,21100,0
|
|
20230712,182400,19621213900,21100,21100,21100,21100,0
|
|
20230712,182300,19621213900,21100,21100,21100,21100,0
|
|
20230712,182200,19621213900,21100,21100,21100,21100,0
|
|
20230712,182100,19621213900,21100,21100,21100,21100,0
|
|
20230712,182000,19621213900,21100,21100,21100,21100,0
|
|
20230712,181900,19621213900,21100,21100,21100,21100,0
|
|
20230712,181800,19621213900,21100,21100,21100,21100,0
|
|
20230712,181700,19621213900,21100,21100,21100,21100,0
|
|
20230712,181600,19621213900,21100,21100,21100,21100,0
|
|
20230712,181500,19621213900,21100,21100,21100,21100,0
|
|
20230712,181400,19621213900,21100,21100,21100,21100,0
|
|
20230712,181300,19621213900,21100,21100,21100,21100,0
|
|
20230712,181200,19621213900,21100,21100,21100,21100,0
|
|
20230712,181100,19621213900,21100,21100,21100,21100,0
|
|
20230712,181000,19621213900,21100,21100,21100,21100,0
|
|
20230712,180900,19621213900,21100,21100,21100,21100,0
|
|
20230712,180800,19621213900,21100,21100,21100,21100,0
|
|
20230712,180700,19621213900,21100,21100,21100,21100,0
|
|
20230712,180600,19621213900,21100,21100,21100,21100,23057
|
|
20230712,180500,19621213900,21100,21100,21100,21100,0
|
|
20230712,180400,19621213900,21100,21100,21100,21100,0
|
|
20230712,180300,19621213900,21100,21100,21100,21100,0
|
|
20230712,180200,19621213900,21100,21100,21100,21100,0
|
|
20230712,180100,19621213900,21100,21100,21100,21100,0
|
|
20230712,180000,19621213900,21100,21100,21100,21100,0
|
|
20230712,175900,19621213900,21100,21100,21100,21100,0
|
|
20230712,175800,19621213900,21100,21100,21100,21100,0
|
|
20230712,175700,19621213900,21100,21100,21100,21100,0
|
|
20230712,175600,19621213900,21100,21100,21100,21100,0
|
|
20230712,175500,19621213900,21100,21100,21100,21100,0
|
|
20230712,175400,19621213900,21100,21100,21100,21100,0
|
|
20230712,175300,19621213900,21100,21100,21100,21100,0
|
|
20230712,175200,19621213900,21100,21100,21100,21100,0
|
|
20230712,175100,19621213900,21100,21100,21100,21100,0
|
|
20230712,175000,19621213900,21100,21100,21100,21100,0
|
|
20230712,174900,19621213900,21100,21100,21100,21100,0
|
|
20230712,174800,19621213900,21100,21100,21100,21100,0
|
|
20230712,174700,19621213900,21100,21100,21100,21100,0
|
|
20230712,174600,19621213900,21100,21100,21100,21100,0
|
|
20230712,174500,19621213900,21100,21100,21100,21100,0
|
|
20230712,174400,19621213900,21100,21100,21100,21100,0
|
|
20230712,174300,19621213900,21100,21100,21100,21100,0
|
|
20230712,174200,19621213900,21100,21100,21100,21100,0
|
|
20230712,174100,19621213900,21100,21100,21100,21100,0
|
|
20230712,174000,19621213900,21100,21100,21100,21100,0
|
|
20230712,173900,19621213900,21100,21100,21100,21100,0
|
|
20230712,173800,19621213900,21100,21100,21100,21100,0
|
|
20230712,173700,19621213900,21100,21100,21100,21100,0
|
|
20230712,173600,19621213900,21100,21100,21100,21100,23057
|
|
20230712,173500,19621213900,21100,21100,21100,21100,0
|
|
20230712,173400,19621213900,21100,21100,21100,21100,0
|
|
20230712,173300,19621213900,21100,21100,21100,21100,0
|
|
20230712,173200,19621213900,21100,21100,21100,21100,0
|
|
20230712,173100,19621213900,21100,21100,21100,21100,0
|
|
20230712,173000,19621213900,21100,21100,21100,21100,0
|
|
20230712,172900,19621213900,21100,21100,21100,21100,0
|
|
20230712,172800,19621213900,21100,21100,21100,21100,0
|
|
20230712,172700,19621213900,21100,21100,21100,21100,0
|
|
20230712,172600,19621213900,21100,21100,21100,21100,0
|
|
20230712,172500,19621213900,21100,21100,21100,21100,0
|
|
20230712,172400,19621213900,21100,21100,21100,21100,0
|
|
20230712,172300,19621213900,21100,21100,21100,21100,0
|
|
20230712,172200,19621213900,21100,21100,21100,21100,0
|
|
20230712,172100,19621213900,21100,21100,21100,21100,0
|
|
20230712,172000,19621213900,21100,21100,21100,21100,0
|
|
20230712,171900,19621213900,21100,21100,21100,21100,0
|
|
20230712,171800,19621213900,21100,21100,21100,21100,0
|
|
20230712,171700,19621213900,21100,21100,21100,21100,0
|
|
20230712,171600,19621213900,21100,21100,21100,21100,0
|
|
20230712,171500,19621213900,21100,21100,21100,21100,0
|
|
20230712,171400,19621213900,21100,21100,21100,21100,0
|
|
20230712,171300,19621213900,21100,21100,21100,21100,0
|
|
20230712,171200,19621213900,21100,21100,21100,21100,0
|
|
20230712,171100,19621213900,21100,21100,21100,21100,0
|
|
20230712,171000,19621213900,21100,21100,21100,21100,0
|
|
20230712,170900,19621213900,21100,21100,21100,21100,0
|
|
20230712,170800,19621213900,21100,21100,21100,21100,0
|
|
20230712,170700,19621213900,21100,21100,21100,21100,0
|
|
20230712,170600,19621213900,21100,21100,21100,21100,23057
|
|
20230712,170500,19621213900,21100,21100,21100,21100,0
|
|
20230712,170400,19621213900,21100,21100,21100,21100,0
|
|
20230712,170300,19621213900,21100,21100,21100,21100,0
|
|
20230712,170200,19621213900,21100,21100,21100,21100,0
|
|
20230712,170100,19621213900,21100,21100,21100,21100,0
|
|
20230712,170000,19621213900,21100,21100,21100,21100,0
|
|
20230712,165900,19621213900,21100,21100,21100,21100,0
|
|
20230712,165800,19621213900,21100,21100,21100,21100,0
|
|
20230712,165700,19621213900,21100,21100,21100,21100,0
|
|
20230712,165600,19621213900,21100,21100,21100,21100,0
|
|
20230712,165500,19621213900,21100,21100,21100,21100,0
|
|
20230712,165400,19621213900,21100,21100,21100,21100,0
|
|
20230712,165300,19621213900,21100,21100,21100,21100,0
|
|
20230712,165200,19621213900,21100,21100,21100,21100,0
|
|
20230712,165100,19621213900,21100,21100,21100,21100,0
|
|
20230712,165000,19621213900,21100,21100,21100,21100,0
|
|
20230712,164900,19621213900,21100,21100,21100,21100,0
|
|
20230712,164800,19621213900,21100,21100,21100,21100,0
|
|
20230712,164700,19621213900,21100,21100,21100,21100,0
|
|
20230712,164600,19621213900,21100,21100,21100,21100,0
|
|
20230712,164500,19621213900,21100,21100,21100,21100,0
|
|
20230712,164400,19621213900,21100,21100,21100,21100,0
|
|
20230712,164300,19621213900,21100,21100,21100,21100,0
|
|
20230712,164200,19621213900,21100,21100,21100,21100,0
|
|
20230712,164100,19621213900,21100,21100,21100,21100,0
|
|
20230712,164000,19621213900,21100,21100,21100,21100,0
|
|
20230712,163900,19621213900,21100,21100,21100,21100,0
|
|
20230712,163800,19621213900,21100,21100,21100,21100,0
|
|
20230712,163700,19621213900,21100,21100,21100,21100,0
|
|
20230712,163600,19621213900,21100,21100,21100,21100,23057
|
|
20230712,163500,19621213900,21100,21100,21100,21100,0
|
|
20230712,163400,19621213900,21100,21100,21100,21100,0
|
|
20230712,163300,19621213900,21100,21100,21100,21100,0
|
|
20230712,163200,19621213900,21100,21100,21100,21100,0
|
|
20230712,163100,19621213900,21100,21100,21100,21100,0
|
|
20230712,163000,19621213900,21100,21100,21100,21100,0
|
|
20230712,162900,19621213900,21100,21100,21100,21100,0
|
|
20230712,162800,19621213900,21100,21100,21100,21100,0
|
|
20230712,162700,19621213900,21100,21100,21100,21100,0
|
|
20230712,162600,19621213900,21100,21100,21100,21100,0
|
|
20230712,162500,19621213900,21100,21100,21100,21100,0
|
|
20230712,162400,19621213900,21100,21100,21100,21100,0
|
|
20230712,162300,19621213900,21100,21100,21100,21100,0
|
|
20230712,162200,19621213900,21100,21100,21100,21100,0
|
|
20230712,162100,19621213900,21100,21100,21100,21100,0
|
|
20230712,162000,19621213900,21100,21100,21100,21100,0
|
|
20230712,161900,19621213900,21100,21100,21100,21100,0
|
|
20230712,161800,19621213900,21100,21100,21100,21100,0
|
|
20230712,161700,19621213900,21100,21100,21100,21100,0
|
|
20230712,161600,19621213900,21100,21100,21100,21100,0
|
|
20230712,161500,19621213900,21100,21100,21100,21100,0
|
|
20230712,161400,19621213900,21100,21100,21100,21100,0
|
|
20230712,161300,19621213900,21100,21100,21100,21100,0
|
|
20230712,161200,19621213900,21100,21100,21100,21100,0
|
|
20230712,161100,19621213900,21100,21100,21100,21100,0
|
|
20230712,161000,19621213900,21100,21100,21100,21100,0
|
|
20230712,160900,19621213900,21100,21100,21100,21100,0
|
|
20230712,160800,19621213900,21100,21100,21100,21100,0
|
|
20230712,160700,19621213900,21100,21100,21100,21100,0
|
|
20230712,160600,19621213900,21100,21100,21100,21100,23057
|
|
20230712,160500,19621213900,21100,21100,21100,21100,0
|
|
20230712,160400,19621213900,21100,21100,21100,21100,0
|
|
20230712,160300,19621213900,21100,21100,21100,21100,0
|
|
20230712,160200,19621213900,21100,21100,21100,21100,0
|
|
20230712,160100,19621213900,21100,21100,21100,21100,0
|
|
20230712,160000,19621213900,21100,21100,21100,21100,0
|
|
20230712,155900,19621213900,21100,21100,21100,21100,0
|
|
20230712,155800,19621213900,21100,21100,21100,21100,0
|
|
20230712,155700,19621213900,21100,21100,21100,21100,0
|
|
20230712,155600,19621213900,21100,21100,21100,21100,0
|
|
20230712,155500,19621213900,21100,21100,21100,21100,0
|
|
20230712,155400,19621213900,21100,21100,21100,21100,0
|
|
20230712,155300,19621213900,21100,21100,21100,21100,0
|
|
20230712,155200,19621213900,21100,21100,21100,21100,0
|
|
20230712,155100,19621213900,21100,21100,21100,21100,0
|
|
20230712,155000,19621213900,21100,21100,21100,21100,0
|
|
20230712,154900,19621213900,21100,21100,21100,21100,0
|
|
20230712,154800,19621213900,21100,21100,21100,21100,0
|
|
20230712,154700,19621213900,21100,21100,21100,21100,0
|
|
20230712,154600,19621213900,21100,21100,21100,21100,0
|
|
20230712,154500,19621213900,21100,21100,21100,21100,0
|
|
20230712,154400,19621213900,21100,21100,21100,21100,0
|
|
20230712,154300,19621213900,21100,21100,21100,21100,0
|
|
20230712,154200,19621213900,21100,21100,21100,21100,0
|
|
20230712,154100,19621213900,21100,21100,21100,21100,0
|
|
20230712,154000,19621213900,21100,21100,21100,21100,0
|
|
20230712,153900,19621213900,21100,21100,21100,21100,0
|
|
20230712,153800,19621213900,21100,21100,21100,21100,0
|
|
20230712,153700,19621213900,21100,21100,21100,21100,0
|
|
20230712,153600,19621213900,21100,21100,21100,21100,23057
|
|
20230712,153500,19621213900,21100,21100,21100,21100,0
|
|
20230712,153400,19621213900,21100,21100,21100,21100,0
|
|
20230712,153300,19621213900,21100,21100,21100,21100,0
|
|
20230712,153200,19621213900,21100,21100,21100,21100,0
|
|
20230712,153100,19621213900,21100,21100,21100,21100,0
|
|
20230712,153000,19621213900,21100,21100,21100,21100,23057
|
|
20230712,152900,19134711200,21150,21150,21150,21150,0
|
|
20230712,152800,19134711200,21150,21150,21150,21150,0
|
|
20230712,152700,19134711200,21150,21150,21150,21150,0
|
|
20230712,152600,19134711200,21150,21150,21150,21150,0
|
|
20230712,152500,19134711200,21150,21150,21150,21150,0
|
|
20230712,152400,19134711200,21150,21150,21150,21150,0
|
|
20230712,152300,19134711200,21150,21150,21150,21150,0
|
|
20230712,152200,19134711200,21150,21150,21150,21150,0
|
|
20230712,152100,19134711200,21150,21150,21150,21150,0
|
|
20230712,152000,19134711200,21150,21150,21150,21150,0
|
|
20230712,151900,19134711200,21150,21150,21200,21150,2474
|
|
20230712,151800,19082374200,21150,21150,21150,21100,2755
|
|
20230712,151700,19024126500,21150,21100,21200,21100,3349
|
|
20230712,151600,18953325100,21100,21100,21200,21100,3487
|
|
20230712,151500,18879714500,21200,21250,21250,21150,7941
|
|
20230712,151400,18711490350,21250,21200,21250,21150,15664
|
|
20230712,151300,18379226250,21200,21150,21200,21100,3161
|
|
20230712,151200,18312325650,21150,21150,21200,21100,4755
|
|
20230712,151100,18211756700,21100,21150,21150,21100,3509
|
|
20230712,151000,18137548950,21150,21200,21200,21100,2781
|
|
20230712,150900,18078718900,21150,21200,21200,21150,4065
|
|
20230712,150800,17992645450,21150,21150,21200,21100,5051
|
|
20230712,150700,17885906150,21200,21150,21200,21100,3429
|
|
20230712,150600,17813363600,21200,21100,21200,21100,16814
|
|
20230712,150500,17457145050,21150,21150,21150,21100,2456
|
|
20230712,150400,17405211500,21150,21150,21150,21100,5033
|
|
20230712,150300,17298885350,21150,21100,21150,21100,6974
|
|
20230712,150200,17151401500,21100,21100,21150,21050,3638
|
|
20230712,150100,17074617750,21100,21100,21100,21050,14447
|
|
20230712,150000,16769910500,21050,21100,21100,21050,5222
|
|
20230712,145900,16659875200,21100,21100,21100,21050,2953
|
|
20230712,145800,16597602500,21100,21100,21100,21050,1909
|
|
20230712,145700,16557336450,21100,21100,21100,21050,2280
|
|
20230712,145600,16509238250,21100,21050,21100,21050,3824
|
|
20230712,145500,16428704300,21050,21100,21100,21050,2199
|
|
20230712,145400,16382332000,21050,21050,21100,21050,3316
|
|
20230712,145300,16312485700,21050,21100,21100,21000,4374
|
|
20230712,145200,16220376750,21100,21050,21100,21050,5600
|
|
20230712,145100,16102479800,21050,21050,21050,21000,3471
|
|
20230712,145000,16029458600,21050,21050,21050,21000,1078
|
|
20230712,144900,16006785750,21050,21000,21050,21000,2818
|
|
20230712,144800,15947544900,21000,21000,21000,21000,6711
|
|
20230712,144700,15806613900,21000,20950,21000,20950,1051
|
|
20230712,144600,15784547450,20950,21000,21000,20950,676
|
|
20230712,144500,15770351600,21000,20950,21000,20950,1071
|
|
20230712,144400,15747862800,20950,20950,21000,20900,890
|
|
20230712,144300,15729217200,20950,20900,20950,20900,1149
|
|
20230712,144200,15705176200,20900,20950,21000,20900,2072
|
|
20230712,144100,15661795650,20950,20950,21000,20900,1588
|
|
20230712,144000,15628525500,20950,21000,21000,20900,6543
|
|
20230712,143900,15491444550,21000,20950,21000,20950,554
|
|
20230712,143800,15479820950,21000,20950,21000,20950,444
|
|
20230712,143700,15470513800,20950,21000,21000,20950,674
|
|
20230712,143600,15456367450,21000,21050,21050,20950,506
|
|
20230712,143500,15445747350,21050,21000,21050,20950,1108
|
|
20230712,143400,15422476150,21000,21000,21050,20950,613
|
|
20230712,143300,15409602000,21000,21000,21050,21000,3879
|
|
20230712,143200,15328140050,21050,20950,21050,20950,2338
|
|
20230712,143100,15279028550,21000,21050,21050,21000,3089
|
|
20230712,143000,15214116750,21000,21000,21000,20950,2569
|
|
20230712,142900,15160167850,20950,21000,21000,20950,998
|
|
20230712,142800,15139210200,21000,21000,21000,20950,851
|
|
20230712,142700,15121340750,21000,20950,21000,20950,2818
|
|
20230712,142600,15062295150,20950,20950,20950,20900,691
|
|
20230712,142500,15047832550,20950,20900,21000,20900,950
|
|
20230712,142400,15027942850,20900,20850,20900,20850,570
|
|
20230712,142300,15016029900,20900,20900,20900,20850,583
|
|
20230712,142200,15003845550,20900,20900,20900,20900,558
|
|
20230712,142100,14992183350,20900,20900,20950,20850,3664
|
|
20230712,142000,14915508100,20900,20900,20900,20900,6
|
|
20230712,141900,14915382700,20900,20850,20900,20800,1033
|
|
20230712,141800,14893835200,20850,20850,20850,20800,615
|
|
20230712,141700,14881012750,20800,20800,20850,20800,113
|
|
20230712,141600,14878657200,20850,20800,20850,20800,473
|
|
20230712,141500,14868800600,20850,20850,20900,20850,1505
|
|
20230712,141400,14837421300,20850,20850,20850,20850,1145
|
|
20230712,141300,14813548050,20850,20800,20850,20800,1278
|
|
20230712,141200,14786949750,20800,20800,20850,20800,343
|
|
20230712,141100,14779807550,20800,20800,20850,20800,960
|
|
20230712,141000,14759832450,20800,20800,20850,20750,4712
|
|
20230712,140900,14661834000,20800,20750,20800,20750,3008
|
|
20230712,140800,14599296300,20800,20800,20800,20750,1248
|
|
20230712,140700,14573343600,20800,20800,20800,20750,2753
|
|
20230712,140600,14516087800,20800,20800,20800,20750,968
|
|
20230712,140500,14495974750,20800,21000,21000,20800,14364
|
|
20230712,140400,14196385950,20950,20950,21000,20950,1596
|
|
20230712,140300,14162941700,21000,21000,21000,20950,849
|
|
20230712,140200,14145115000,20950,21000,21000,20950,5182
|
|
20230712,140100,14036444400,21000,21050,21050,20950,3144
|
|
20230712,140000,13970416350,21000,21050,21050,21000,766
|
|
20230712,135900,13954320850,21050,21050,21050,21000,2727
|
|
20230712,135800,13897033650,21050,21050,21050,21000,4843
|
|
20230712,135700,13795200050,21000,21050,21050,21000,956
|
|
20230712,135600,13775102000,21050,21050,21050,21050,1325
|
|
20230712,135500,13747210750,21050,21050,21050,21000,929
|
|
20230712,135400,13727674400,21050,21000,21050,20950,2304
|
|
20230712,135300,13679303100,21000,21000,21000,20950,957
|
|
20230712,135200,13659206400,21000,21000,21000,20950,1235
|
|
20230712,135100,13633294550,21000,21000,21000,20950,953
|
|
20230712,135000,13613293850,20950,21000,21000,20950,464
|
|
20230712,134900,13603553100,21000,21000,21000,20950,484
|
|
20230712,134800,13593402750,21000,21000,21000,20950,2412
|
|
20230712,134700,13542836450,20950,20950,21000,20950,705
|
|
20230712,134600,13528060500,20950,21000,21000,20950,815
|
|
20230712,134500,13510956750,20950,20950,21000,20900,2716
|
|
20230712,134400,13454050550,20950,20900,20950,20900,981
|
|
20230712,134300,13433511650,20950,20950,20950,20900,2329
|
|
20230712,134200,13384754150,20900,20950,20950,20900,1293
|
|
20230712,134100,13357690200,20950,20900,20950,20900,780
|
|
20230712,134000,13341371400,20950,20950,20950,20900,247
|
|
20230712,133900,13336197200,20900,20950,20950,20900,707
|
|
20230712,133800,13321402250,20950,20900,20950,20900,1682
|
|
20230712,133700,13286237550,20950,20950,21000,20950,973
|
|
20230712,133600,13265846850,20950,20950,21000,20900,774
|
|
20230712,133500,13249618700,20950,20950,20950,20900,1207
|
|
20230712,133400,13224357900,20950,20950,20950,20900,1545
|
|
20230712,133300,13191990450,20900,20950,20950,20900,579
|
|
20230712,133200,13179873300,20900,20950,20950,20900,767
|
|
20230712,133100,13163830350,20950,20900,20950,20900,265
|
|
20230712,133000,13158281450,20900,20950,20950,20900,1389
|
|
20230712,132900,13129196700,20900,20950,20950,20900,640
|
|
20230712,132800,13115808150,20900,20950,20950,20900,1688
|
|
20230712,132700,13080486150,20950,20900,20950,20850,2447
|
|
20230712,132600,13029320150,20900,20900,20900,20850,980
|
|
20230712,132500,13008861300,20900,20850,20900,20850,424
|
|
20230712,132400,13000012000,20900,20900,20900,20850,759
|
|
20230712,132300,12984155750,20900,20900,20900,20850,482
|
|
20230712,132200,12974091250,20900,20850,20900,20850,842
|
|
20230712,132100,12956526600,20850,20900,20900,20850,192
|
|
20230712,132000,12952514350,20900,20950,20950,20850,10285
|
|
20230712,131900,12737944250,20950,20950,20950,20900,802
|
|
20230712,131800,12721158050,20950,20950,20950,20900,864
|
|
20230712,131700,12703092400,20950,20950,20950,20900,1935
|
|
20230712,131600,12662567500,20950,20950,20950,20900,601
|
|
20230712,131500,12650001200,20900,20900,20950,20900,1214
|
|
20230712,131400,12624604850,20900,20900,20950,20900,231
|
|
20230712,131300,12619766500,20950,21000,21000,20900,1133
|
|
20230712,131200,12596045750,20950,20950,21000,20950,568
|
|
20230712,131100,12584133200,20950,20900,21000,20900,2416
|
|
20230712,131000,12533502750,20900,20900,20950,20850,1485
|
|
20230712,130900,12502457650,20900,20900,20900,20850,600
|
|
20230712,130800,12489938750,20850,20900,20900,20850,747
|
|
20230712,130700,12474342100,20850,20850,20900,20800,1182
|
|
20230712,130600,12449690550,20900,20900,20900,20850,785
|
|
20230712,130500,12433299050,20900,20850,20900,20800,395
|
|
20230712,130400,12425062650,20850,20850,20900,20800,599
|
|
20230712,130300,12412572550,20850,20850,20850,20850,1227
|
|
20230712,130200,12386989600,20900,20850,20900,20850,6401
|
|
20230712,130100,12253477300,20950,20900,20950,20900,212
|
|
20230712,130000,12249042150,20900,20900,20900,20850,565
|
|
20230712,125900,12237253500,20900,20950,20950,20900,2496
|
|
20230712,125800,12185081600,20950,20900,20950,20900,166
|
|
20230712,125700,12181604200,20900,20950,20950,20900,631
|
|
20230712,125600,12168411200,20950,20950,20950,20900,1763
|
|
20230712,125500,12131506900,20950,20950,21000,20900,902
|
|
20230712,125400,12112616250,20950,20950,20950,20950,141
|
|
20230712,125300,12109662300,20950,21000,21000,20950,670
|
|
20230712,125200,12095605950,21000,21000,21000,20950,1169
|
|
20230712,125100,12071057650,20950,20950,21000,20950,170
|
|
20230712,125000,12067490100,20950,20950,21000,20950,1387
|
|
20230712,124900,12038431450,21000,21050,21050,20900,10107
|
|
20230712,124800,11826478700,21050,21050,21050,21000,362
|
|
20230712,124700,11818864700,21050,21000,21050,20950,3319
|
|
20230712,124600,11749070800,21000,21000,21000,21000,1231
|
|
20230712,124500,11723219800,21000,21000,21000,20950,598
|
|
20230712,124400,11710664300,21000,21000,21000,21000,272
|
|
20230712,124300,11704952300,21000,20950,21050,20950,155
|
|
20230712,124200,11701696900,21050,21000,21050,21000,3385
|
|
20230712,124100,11630600300,21000,21000,21000,21000,600
|
|
20230712,124000,11618000300,21050,21050,21050,21000,425
|
|
20230712,123900,11609054400,21050,21000,21050,21000,3903
|
|
20230712,123800,11526896300,21000,21000,21050,21000,1429
|
|
20230712,123700,11496883350,21000,21050,21050,21000,2365
|
|
20230712,123600,11447202400,21050,21050,21100,21000,5949
|
|
20230712,123500,11321981200,21050,21050,21050,21000,183
|
|
20230712,123400,11318129250,21050,21000,21050,21000,1844
|
|
20230712,123300,11279378900,21000,21000,21000,20950,1073
|
|
20230712,123200,11256846150,21000,20950,21000,20950,688
|
|
20230712,123100,11242411050,21000,21000,21000,20950,1646
|
|
20230712,123000,11207850100,21000,21050,21050,20950,2316
|
|
20230712,122900,11159208400,21050,21000,21050,21000,2710
|
|
20230712,122800,11102279950,21000,21050,21100,21000,9141
|
|
20230712,122700,10910141950,21050,21000,21100,20950,22534
|
|
20230712,122600,10436628300,21000,21000,21000,20950,1335
|
|
20230712,122500,10408606800,20950,21000,21000,20950,1052
|
|
20230712,122400,10386522300,21000,21000,21000,20950,2194
|
|
20230712,122300,10340491300,20950,20900,20950,20900,11517
|
|
20230712,122200,10099211400,20900,20900,20950,20900,1652
|
|
20230712,122100,10064634950,20950,20950,20950,20900,654
|
|
20230712,122000,10050934150,20900,20950,20950,20900,716
|
|
20230712,121900,10035936350,20950,20950,20950,20900,2240
|
|
20230712,121800,9989078950,20950,20950,20950,20900,723
|
|
20230712,121700,9973947850,20950,20900,20950,20900,976
|
|
20230712,121600,9953501600,20900,20900,20900,20850,6658
|
|
20230712,121500,9814349450,20850,20900,20900,20850,1249
|
|
20230712,121400,9788248350,20850,20850,20900,20850,300
|
|
20230712,121300,9781983000,20850,20850,20900,20850,120
|
|
20230712,121200,9779479200,20850,20900,20900,20850,708
|
|
20230712,121100,9764683000,20850,20900,20900,20850,348
|
|
20230712,121000,9757417850,20900,20900,20900,20850,836
|
|
20230712,120900,9739947950,20900,20850,20900,20850,2077
|
|
20230712,120800,9696616650,20800,20850,20850,20800,561
|
|
20230712,120700,9684936000,20800,20800,20850,20800,245
|
|
20230712,120600,9679832050,20800,20850,20850,20800,266
|
|
20230712,120500,9674293750,20850,20850,20850,20800,389
|
|
20230712,120400,9666188100,20850,20850,20850,20800,204
|
|
20230712,120300,9661934950,20850,20800,20850,20800,152
|
|
20230712,120200,9658766150,20800,20850,20850,20800,429
|
|
20230712,120100,9649826800,20850,20850,20850,20850,393
|
|
20230712,120000,9641632750,20850,20850,20850,20800,231
|
|
20230712,115900,9636816700,20850,20800,20850,20800,921
|
|
20230712,115800,9617643850,20850,20800,20850,20800,390
|
|
20230712,115700,9609513000,20850,20850,20850,20800,658
|
|
20230712,115600,9595796700,20850,20800,20850,20800,363
|
|
20230712,115500,9588228400,20850,20800,20850,20800,364
|
|
20230712,115400,9580639200,20850,20800,20850,20800,202
|
|
20230712,115300,9576431450,20800,20850,20900,20800,1139
|
|
20230712,115200,9552681150,20850,20850,20850,20800,929
|
|
20230712,115100,9533342500,20800,20850,20850,20800,1445
|
|
20230712,115000,9503214550,20900,20850,20900,20850,4786
|
|
20230712,114900,9403421450,20800,20800,20850,20800,3402
|
|
20230712,114800,9332505050,20850,20850,20850,20850,407
|
|
20230712,114700,9324019100,20800,20800,20850,20800,254
|
|
20230712,114600,9318735400,20850,20800,20850,20800,480
|
|
20230712,114500,9308734900,20800,20850,20850,20800,675
|
|
20230712,114400,9294668200,20800,20800,20850,20800,1840
|
|
20230712,114300,9256380800,20750,20800,20800,20750,179
|
|
20230712,114200,9252657900,20800,20800,20850,20800,908
|
|
20230712,114100,9233762400,20800,20800,20800,20750,399
|
|
20230712,114000,9225478000,20800,20800,20800,20800,25
|
|
20230712,113900,9224958000,20800,20750,20800,20750,896
|
|
20230712,113800,9206331200,20750,20750,20750,20750,87
|
|
20230712,113700,9204525950,20750,20800,20800,20750,1717
|
|
20230712,113600,9168877000,20750,20800,20800,20750,1537
|
|
20230712,113500,9136957250,20850,20800,20850,20800,2063
|
|
20230712,113400,9094031350,20800,20750,20800,20750,1244
|
|
20230712,113300,9068161450,20800,20750,20800,20750,1493
|
|
20230712,113200,9037121250,20750,20750,20800,20750,2429
|
|
20230712,113100,8986718000,20750,20750,20800,20750,1849
|
|
20230712,113000,8948304700,20750,20800,20800,20750,216
|
|
20230712,112900,8943813700,20800,20750,20800,20750,488
|
|
20230712,112800,8933687600,20750,20800,20800,20750,576
|
|
20230712,112700,8921725150,20750,20750,20750,20750,7
|
|
20230712,112600,8921579900,20750,20800,20800,20750,2018
|
|
20230712,112500,8879616950,20800,20750,20800,20700,2583
|
|
20230712,112400,8826025250,20750,20700,20750,20700,368
|
|
20230712,112300,8818394450,20700,20750,20750,20700,2101
|
|
20230712,112200,8774801700,20750,20700,20750,20700,228
|
|
20230712,112100,8770079450,20700,20700,20700,20650,635
|
|
20230712,112000,8756935250,20650,20700,20700,20650,1270
|
|
20230712,111900,8730706250,20650,20700,20700,20650,1272
|
|
20230712,111800,8704376850,20700,20700,20700,20700,97
|
|
20230712,111700,8702368950,20700,20650,20700,20650,587
|
|
20230712,111600,8690240550,20650,20700,20700,20650,128
|
|
20230712,111500,8687591950,20700,20650,20700,20600,2579
|
|
20230712,111400,8634337400,20650,20700,20700,20650,162
|
|
20230712,111300,8630989200,20700,20700,20750,20650,508
|
|
20230712,111200,8620472600,20700,20750,20750,20700,714
|
|
20230712,111100,8605685300,20750,20700,20750,20700,517
|
|
20230712,111000,8594968800,20750,20650,20750,20650,662
|
|
20230712,110900,8581264900,20650,20750,20750,20650,5740
|
|
20230712,110800,8462667750,20700,20750,20750,20700,2796
|
|
20230712,110700,8404781400,20750,20700,20750,20700,75
|
|
20230712,110600,8403226000,20700,20750,20750,20700,265
|
|
20230712,110500,8397728150,20750,20750,20750,20750,348
|
|
20230712,110400,8390507150,20700,20700,20750,20700,1831
|
|
20230712,110300,8352596100,20700,20700,20750,20700,3252
|
|
20230712,110200,8285221450,20750,20750,20800,20750,1493
|
|
20230712,110100,8254231450,20750,20750,20750,20750,1890
|
|
20230712,110000,8215013950,20800,20800,20800,20750,106
|
|
20230712,105900,8212809450,20750,20800,20800,20750,96
|
|
20230712,105800,8210813050,20800,20800,20800,20750,1032
|
|
20230712,105700,8189359650,20800,20800,20800,20750,182
|
|
20230712,105600,8185574100,20800,20800,20800,20750,160
|
|
20230712,105500,8182251400,20800,20750,20800,20750,260
|
|
20230712,105400,8176843500,20800,20750,20800,20700,3475
|
|
20230712,105300,8104741500,20800,20750,20800,20750,751
|
|
20230712,105200,8089148200,20750,20800,20800,20750,381
|
|
20230712,105100,8081225900,20750,20750,20800,20750,1937
|
|
20230712,105000,8041026200,20800,20750,20800,20750,590
|
|
20230712,104900,8028766750,20750,20800,20800,20750,545
|
|
20230712,104800,8017434000,20800,20800,20800,20750,717
|
|
20230712,104700,8002550400,20800,20750,20800,20750,457
|
|
20230712,104600,7993052300,20750,20800,20800,20750,1377
|
|
20230712,104500,7964434800,20750,20800,20800,20750,3480
|
|
20230712,104400,7892098550,20800,20850,20850,20800,1717
|
|
20230712,104300,7856345150,20800,20850,20850,20800,70
|
|
20230712,104200,7854885900,20800,20850,20850,20800,1399
|
|
20230712,104100,7825782650,20850,20800,20850,20800,692
|
|
20230712,104000,7811358450,20800,20800,20800,20800,2272
|
|
20230712,103900,7764100850,20800,20800,20800,20800,123
|
|
20230712,103800,7761542450,20800,20800,20800,20750,207
|
|
20230712,103700,7757237850,20800,20800,20800,20800,666
|
|
20230712,103600,7743385050,20800,20750,20800,20750,999
|
|
20230712,103500,7722645650,20750,20750,20750,20750,383
|
|
20230712,103400,7714698400,20750,20750,20750,20700,6522
|
|
20230712,103300,7579380750,20750,20750,20750,20700,563
|
|
20230712,103200,7567699750,20750,20700,20750,20700,2326
|
|
20230712,103100,7519543350,20700,20750,20750,20700,1017
|
|
20230712,103000,7498441100,20750,20800,20800,20750,1919
|
|
20230712,102900,7458612850,20750,20800,20800,20750,6192
|
|
20230712,102800,7329907700,20850,20850,20950,20850,5552
|
|
20230712,102700,7214115250,20950,20900,20950,20850,12654
|
|
20230712,102600,6949702950,20900,20800,20900,20800,1652
|
|
20230712,102500,6915228250,20900,20850,20900,20800,1832
|
|
20230712,102400,6877066650,20850,20850,20850,20800,3892
|
|
20230712,102300,6795969450,20850,20900,20900,20800,12228
|
|
20230712,102200,6540473350,20900,20850,20900,20800,3718
|
|
20230712,102100,6462947350,20850,20850,20850,20850,6605
|
|
20230712,102000,6325233100,20850,20800,20850,20800,4186
|
|
20230712,101900,6238148350,20800,20800,20850,20750,2690
|
|
20230712,101800,6182194900,20800,20800,20800,20750,805
|
|
20230712,101700,6165456100,20800,20800,20800,20750,2702
|
|
20230712,101600,6109287350,20800,20750,20800,20750,2680
|
|
20230712,101500,6053544100,20750,20800,20850,20750,9217
|
|
20230712,101400,5862097700,20800,20800,20800,20700,2170
|
|
20230712,101300,5817069550,20750,20750,20800,20650,11800
|
|
20230712,101200,5572308500,20750,20800,20800,20650,4721
|
|
20230712,101100,5474534100,20800,20800,20800,20750,5210
|
|
20230712,101000,5366266100,20800,20800,20800,20750,2923
|
|
20230712,100900,5305598500,20800,20700,20800,20700,3833
|
|
20230712,100800,5226062750,20700,20700,20750,20650,3420
|
|
20230712,100700,5155272400,20700,20650,20700,20650,649
|
|
20230712,100600,5141845500,20650,20650,20650,20600,2137
|
|
20230712,100500,5097743700,20650,20600,20650,20550,1049
|
|
20230712,100400,5076121850,20600,20600,20600,20550,2578
|
|
20230712,100300,5023027950,20550,20550,20600,20550,830
|
|
20230712,100200,5005957700,20550,20550,20550,20550,3006
|
|
20230712,100100,4944184400,20600,20600,20650,20550,2615
|
|
20230712,100000,4890317450,20600,20600,20600,20550,739
|
|
20230712,095900,4875096850,20550,20600,20650,20550,1503
|
|
20230712,095800,4844132850,20600,20550,20600,20550,748
|
|
20230712,095700,4828734500,20600,20600,20600,20550,573
|
|
20230712,095600,4816932350,20600,20600,20600,20600,1337
|
|
20230712,095500,4789390150,20600,20550,20600,20550,538
|
|
20230712,095400,4778313350,20550,20650,20650,20550,4065
|
|
20230712,095300,4694574100,20650,20700,20700,20650,5129
|
|
20230712,095200,4588533950,20750,20750,20750,20700,1484
|
|
20230712,095100,4557797050,20700,20700,20700,20700,175
|
|
20230712,095000,4554174550,20700,20700,20750,20700,538
|
|
20230712,094900,4543032150,20700,20650,20750,20650,876
|
|
20230712,094800,4524898500,20700,20700,20750,20650,3976
|
|
20230712,094700,4442613250,20700,20700,20700,20650,3706
|
|
20230712,094600,4365899550,20700,20600,20700,20600,375
|
|
20230712,094500,4358149800,20650,20650,20650,20600,2150
|
|
20230712,094400,4313779350,20650,20650,20700,20650,2583
|
|
20230712,094300,4260439950,20700,20650,20700,20650,1597
|
|
20230712,094200,4227392600,20600,20700,20700,20600,4262
|
|
20230712,094100,4139385300,20700,20700,20750,20650,1928
|
|
20230712,094000,4099446800,20700,20750,20750,20700,6097
|
|
20230712,093900,3973235450,20750,20750,20800,20700,5725
|
|
20230712,093800,3854343350,20800,20850,20850,20750,3795
|
|
20230712,093700,3775374600,20850,20800,20850,20800,4590
|
|
20230712,093600,3679745850,20800,20750,20800,20700,6906
|
|
20230712,093500,3536224150,20750,20700,20750,20600,4810
|
|
20230712,093400,3436775000,20650,20600,20700,20600,4211
|
|
20230712,093300,3349867300,20600,20700,20700,20600,4892
|
|
20230712,093200,3248851900,20650,20700,20700,20650,4461
|
|
20230712,093100,3156541350,20700,20700,20750,20650,3977
|
|
20230712,093000,3074263850,20700,20700,20700,20650,2350
|
|
20230712,092900,3025637250,20700,20650,20700,20600,7558
|
|
20230712,092800,2869404700,20600,20650,20650,20600,1396
|
|
20230712,092700,2840609550,20600,20550,20600,20500,2681
|
|
20230712,092600,2785403600,20550,20550,20600,20500,2141
|
|
20230712,092500,2741446900,20550,20450,20550,20400,3976
|
|
20230712,092400,2660099200,20400,20400,20450,20400,4241
|
|
20230712,092300,2573550850,20400,20450,20500,20400,4606
|
|
20230712,092200,2479383500,20450,20450,20500,20450,4181
|
|
20230712,092100,2393855100,20500,20500,20550,20450,7348
|
|
20230712,092000,2243311650,20500,20500,20550,20500,1817
|
|
20230712,091900,2206032000,20550,20550,20600,20550,996
|
|
20230712,091800,2185557800,20550,20550,20600,20550,1025
|
|
20230712,091700,2164493900,20550,20550,20600,20550,825
|
|
20230712,091600,2147526400,20600,20550,20600,20550,374
|
|
20230712,091500,2139840400,20550,20550,20600,20550,1493
|
|
20230712,091400,2109149950,20550,20500,20600,20500,1796
|
|
20230712,091300,2072249400,20550,20600,20600,20500,5660
|
|
20230712,091200,1955831400,20600,20650,20650,20600,10230
|
|
20230712,091100,1745041000,20650,20600,20650,20550,1172
|
|
20230712,091000,1720893700,20600,20600,20650,20600,2196
|
|
20230712,090900,1675656050,20600,20650,20650,20600,2434
|
|
20230712,090800,1625507400,20650,20600,20650,20600,2310
|
|
20230712,090700,1577893750,20600,20700,20700,20600,6229
|
|
20230712,090600,1449527750,20650,20650,20650,20600,6615
|
|
20230712,090500,1313050750,20650,20550,20650,20550,4049
|
|
20230712,090400,1229673550,20550,20550,20600,20450,4811
|
|
20230712,090300,1131029750,20550,20400,20600,20350,13723
|
|
20230712,090200,850384850,20400,20550,20550,20400,5790
|
|
20230712,090100,731941500,20550,20550,20600,20500,10255
|
|
20230712,090000,521243250,20550,20800,20800,20500,25175
|