620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191700,79870335300,29650,29650,29650,29650,36196
|
|
20230714,191600,79870335300,29650,29650,29650,29650,0
|
|
20230714,191500,79870335300,29650,29650,29650,29650,0
|
|
20230714,191400,79870335300,29650,29650,29650,29650,0
|
|
20230714,191300,79870335300,29650,29650,29650,29650,0
|
|
20230714,191200,79870335300,29650,29650,29650,29650,0
|
|
20230714,191100,79870335300,29650,29650,29650,29650,0
|
|
20230714,191000,79870335300,29650,29650,29650,29650,0
|
|
20230714,190900,79870335300,29650,29650,29650,29650,0
|
|
20230714,190800,79870335300,29650,29650,29650,29650,0
|
|
20230714,190700,79870335300,29650,29650,29650,29650,0
|
|
20230714,190600,79870335300,29650,29650,29650,29650,0
|
|
20230714,190500,79870335300,29650,29650,29650,29650,0
|
|
20230714,190400,79870335300,29650,29650,29650,29650,0
|
|
20230714,190300,79870335300,29650,29650,29650,29650,0
|
|
20230714,190200,79870335300,29650,29650,29650,29650,0
|
|
20230714,190100,79870335300,29650,29650,29650,29650,0
|
|
20230714,190000,79870335300,29650,29650,29650,29650,0
|
|
20230714,185900,79870335300,29650,29650,29650,29650,0
|
|
20230714,185800,79870335300,29650,29650,29650,29650,0
|
|
20230714,185700,79870335300,29650,29650,29650,29650,0
|
|
20230714,185600,79870335300,29650,29650,29650,29650,0
|
|
20230714,185500,79870335300,29650,29650,29650,29650,0
|
|
20230714,185400,79870335300,29650,29650,29650,29650,0
|
|
20230714,185300,79870335300,29650,29650,29650,29650,0
|
|
20230714,185200,79870335300,29650,29650,29650,29650,0
|
|
20230714,185100,79870335300,29650,29650,29650,29650,0
|
|
20230714,185000,79870335300,29650,29650,29650,29650,0
|
|
20230714,184900,79870335300,29650,29650,29650,29650,0
|
|
20230714,184800,79870335300,29650,29650,29650,29650,0
|
|
20230714,184700,79870335300,29650,29650,29650,29650,36196
|
|
20230714,184600,79870335300,29650,29650,29650,29650,0
|
|
20230714,184500,79870335300,29650,29650,29650,29650,0
|
|
20230714,184400,79870335300,29650,29650,29650,29650,0
|
|
20230714,184300,79870335300,29650,29650,29650,29650,0
|
|
20230714,184200,79870335300,29650,29650,29650,29650,0
|
|
20230714,184100,79870335300,29650,29650,29650,29650,0
|
|
20230714,184000,79870335300,29650,29650,29650,29650,0
|
|
20230714,183900,79870335300,29650,29650,29650,29650,0
|
|
20230714,183800,79870335300,29650,29650,29650,29650,0
|
|
20230714,183700,79870335300,29650,29650,29650,29650,0
|
|
20230714,183600,79870335300,29650,29650,29650,29650,0
|
|
20230714,183500,79870335300,29650,29650,29650,29650,0
|
|
20230714,183400,79870335300,29650,29650,29650,29650,0
|
|
20230714,183300,79870335300,29650,29650,29650,29650,0
|
|
20230714,183200,79870335300,29650,29650,29650,29650,0
|
|
20230714,183100,79870335300,29650,29650,29650,29650,0
|
|
20230714,183000,79870335300,29650,29650,29650,29650,0
|
|
20230714,182900,79870335300,29650,29650,29650,29650,0
|
|
20230714,182800,79870335300,29650,29650,29650,29650,0
|
|
20230714,182700,79870335300,29650,29650,29650,29650,0
|
|
20230714,182600,79870335300,29650,29650,29650,29650,0
|
|
20230714,182500,79870335300,29650,29650,29650,29650,0
|
|
20230714,182400,79870335300,29650,29650,29650,29650,0
|
|
20230714,182300,79870335300,29650,29650,29650,29650,0
|
|
20230714,182200,79870335300,29650,29650,29650,29650,0
|
|
20230714,182100,79870335300,29650,29650,29650,29650,0
|
|
20230714,182000,79870335300,29650,29650,29650,29650,0
|
|
20230714,181900,79870335300,29650,29650,29650,29650,0
|
|
20230714,181800,79870335300,29650,29650,29650,29650,0
|
|
20230714,181700,79870335300,29650,29650,29650,29650,36196
|
|
20230714,181600,79870335300,29650,29650,29650,29650,0
|
|
20230714,181500,79870335300,29650,29650,29650,29650,0
|
|
20230714,181400,79870335300,29650,29650,29650,29650,0
|
|
20230714,181300,79870335300,29650,29650,29650,29650,0
|
|
20230714,181200,79870335300,29650,29650,29650,29650,0
|
|
20230714,181100,79870335300,29650,29650,29650,29650,0
|
|
20230714,181000,79870335300,29650,29650,29650,29650,0
|
|
20230714,180900,79870335300,29650,29650,29650,29650,0
|
|
20230714,180800,79870335300,29650,29650,29650,29650,0
|
|
20230714,180700,79870335300,29650,29650,29650,29650,0
|
|
20230714,180600,79870335300,29650,29650,29650,29650,0
|
|
20230714,180500,79870335300,29650,29650,29650,29650,0
|
|
20230714,180400,79870335300,29650,29650,29650,29650,0
|
|
20230714,180300,79870335300,29650,29650,29650,29650,0
|
|
20230714,180200,79870335300,29650,29650,29650,29650,0
|
|
20230714,180100,79870335300,29650,29650,29650,29650,0
|
|
20230714,180000,79870335300,29650,29650,29650,29650,0
|
|
20230714,175900,79870335300,29650,29650,29650,29650,0
|
|
20230714,175800,79870335300,29650,29650,29650,29650,0
|
|
20230714,175700,79870335300,29650,29650,29650,29650,0
|
|
20230714,175600,79870335300,29650,29650,29650,29650,0
|
|
20230714,175500,79870335300,29650,29650,29650,29650,0
|
|
20230714,175400,79870335300,29650,29650,29650,29650,0
|
|
20230714,175300,79870335300,29650,29650,29650,29650,0
|
|
20230714,175200,79870335300,29650,29650,29650,29650,0
|
|
20230714,175100,79870335300,29650,29650,29650,29650,0
|
|
20230714,175000,79870335300,29650,29650,29650,29650,0
|
|
20230714,174900,79870335300,29650,29650,29650,29650,0
|
|
20230714,174800,79870335300,29650,29650,29650,29650,0
|
|
20230714,174700,79870335300,29650,29650,29650,29650,36196
|
|
20230714,174600,79870335300,29650,29650,29650,29650,0
|
|
20230714,174500,79870335300,29650,29650,29650,29650,0
|
|
20230714,174400,79870335300,29650,29650,29650,29650,0
|
|
20230714,174300,79870335300,29650,29650,29650,29650,0
|
|
20230714,174200,79870335300,29650,29650,29650,29650,0
|
|
20230714,174100,79870335300,29650,29650,29650,29650,0
|
|
20230714,174000,79870335300,29650,29650,29650,29650,0
|
|
20230714,173900,79870335300,29650,29650,29650,29650,0
|
|
20230714,173800,79870335300,29650,29650,29650,29650,0
|
|
20230714,173700,79870335300,29650,29650,29650,29650,0
|
|
20230714,173600,79870335300,29650,29650,29650,29650,0
|
|
20230714,173500,79870335300,29650,29650,29650,29650,0
|
|
20230714,173400,79870335300,29650,29650,29650,29650,0
|
|
20230714,173300,79870335300,29650,29650,29650,29650,0
|
|
20230714,173200,79870335300,29650,29650,29650,29650,0
|
|
20230714,173100,79870335300,29650,29650,29650,29650,0
|
|
20230714,173000,79870335300,29650,29650,29650,29650,0
|
|
20230714,172900,79870335300,29650,29650,29650,29650,0
|
|
20230714,172800,79870335300,29650,29650,29650,29650,0
|
|
20230714,172700,79870335300,29650,29650,29650,29650,0
|
|
20230714,172600,79870335300,29650,29650,29650,29650,0
|
|
20230714,172500,79870335300,29650,29650,29650,29650,0
|
|
20230714,172400,79870335300,29650,29650,29650,29650,0
|
|
20230714,172300,79870335300,29650,29650,29650,29650,0
|
|
20230714,172200,79870335300,29650,29650,29650,29650,0
|
|
20230714,172100,79870335300,29650,29650,29650,29650,0
|
|
20230714,172000,79870335300,29650,29650,29650,29650,0
|
|
20230714,171900,79870335300,29650,29650,29650,29650,0
|
|
20230714,171800,79870335300,29650,29650,29650,29650,0
|
|
20230714,171700,79870335300,29650,29650,29650,29650,36196
|
|
20230714,171600,79870335300,29650,29650,29650,29650,0
|
|
20230714,171500,79870335300,29650,29650,29650,29650,0
|
|
20230714,171400,79870335300,29650,29650,29650,29650,0
|
|
20230714,171300,79870335300,29650,29650,29650,29650,0
|
|
20230714,171200,79870335300,29650,29650,29650,29650,0
|
|
20230714,171100,79870335300,29650,29650,29650,29650,0
|
|
20230714,171000,79870335300,29650,29650,29650,29650,0
|
|
20230714,170900,79870335300,29650,29650,29650,29650,0
|
|
20230714,170800,79870335300,29650,29650,29650,29650,0
|
|
20230714,170700,79870335300,29650,29650,29650,29650,0
|
|
20230714,170600,79870335300,29650,29650,29650,29650,0
|
|
20230714,170500,79870335300,29650,29650,29650,29650,0
|
|
20230714,170400,79870335300,29650,29650,29650,29650,0
|
|
20230714,170300,79870335300,29650,29650,29650,29650,0
|
|
20230714,170200,79870335300,29650,29650,29650,29650,0
|
|
20230714,170100,79870335300,29650,29650,29650,29650,0
|
|
20230714,170000,79870335300,29650,29650,29650,29650,0
|
|
20230714,165900,79870335300,29650,29650,29650,29650,0
|
|
20230714,165800,79870335300,29650,29650,29650,29650,0
|
|
20230714,165700,79870335300,29650,29650,29650,29650,0
|
|
20230714,165600,79870335300,29650,29650,29650,29650,0
|
|
20230714,165500,79870335300,29650,29650,29650,29650,0
|
|
20230714,165400,79870335300,29650,29650,29650,29650,0
|
|
20230714,165300,79870335300,29650,29650,29650,29650,0
|
|
20230714,165200,79870335300,29650,29650,29650,29650,0
|
|
20230714,165100,79870335300,29650,29650,29650,29650,0
|
|
20230714,165000,79870335300,29650,29650,29650,29650,0
|
|
20230714,164900,79870335300,29650,29650,29650,29650,0
|
|
20230714,164800,79870335300,29650,29650,29650,29650,0
|
|
20230714,164700,79870335300,29650,29650,29650,29650,36196
|
|
20230714,164600,79870335300,29650,29650,29650,29650,0
|
|
20230714,164500,79870335300,29650,29650,29650,29650,0
|
|
20230714,164400,79870335300,29650,29650,29650,29650,0
|
|
20230714,164300,79870335300,29650,29650,29650,29650,0
|
|
20230714,164200,79870335300,29650,29650,29650,29650,0
|
|
20230714,164100,79870335300,29650,29650,29650,29650,0
|
|
20230714,164000,79870335300,29650,29650,29650,29650,0
|
|
20230714,163900,79870335300,29650,29650,29650,29650,0
|
|
20230714,163800,79870335300,29650,29650,29650,29650,0
|
|
20230714,163700,79870335300,29650,29650,29650,29650,0
|
|
20230714,163600,79870335300,29650,29650,29650,29650,0
|
|
20230714,163500,79870335300,29650,29650,29650,29650,0
|
|
20230714,163400,79870335300,29650,29650,29650,29650,0
|
|
20230714,163300,79870335300,29650,29650,29650,29650,0
|
|
20230714,163200,79870335300,29650,29650,29650,29650,0
|
|
20230714,163100,79870335300,29650,29650,29650,29650,0
|
|
20230714,163000,79870335300,29650,29650,29650,29650,0
|
|
20230714,162900,79870335300,29650,29650,29650,29650,0
|
|
20230714,162800,79870335300,29650,29650,29650,29650,0
|
|
20230714,162700,79870335300,29650,29650,29650,29650,0
|
|
20230714,162600,79870335300,29650,29650,29650,29650,0
|
|
20230714,162500,79870335300,29650,29650,29650,29650,0
|
|
20230714,162400,79870335300,29650,29650,29650,29650,0
|
|
20230714,162300,79870335300,29650,29650,29650,29650,0
|
|
20230714,162200,79870335300,29650,29650,29650,29650,0
|
|
20230714,162100,79870335300,29650,29650,29650,29650,0
|
|
20230714,162000,79870335300,29650,29650,29650,29650,0
|
|
20230714,161900,79870335300,29650,29650,29650,29650,0
|
|
20230714,161800,79870335300,29650,29650,29650,29650,0
|
|
20230714,161700,79870335300,29650,29650,29650,29650,36196
|
|
20230714,161600,79870335300,29650,29650,29650,29650,0
|
|
20230714,161500,79870335300,29650,29650,29650,29650,0
|
|
20230714,161400,79870335300,29650,29650,29650,29650,0
|
|
20230714,161300,79870335300,29650,29650,29650,29650,0
|
|
20230714,161200,79870335300,29650,29650,29650,29650,0
|
|
20230714,161100,79870335300,29650,29650,29650,29650,0
|
|
20230714,161000,79870335300,29650,29650,29650,29650,0
|
|
20230714,160900,79870335300,29650,29650,29650,29650,0
|
|
20230714,160800,79870335300,29650,29650,29650,29650,0
|
|
20230714,160700,79870335300,29650,29650,29650,29650,0
|
|
20230714,160600,79870335300,29650,29650,29650,29650,0
|
|
20230714,160500,79870335300,29650,29650,29650,29650,0
|
|
20230714,160400,79870335300,29650,29650,29650,29650,0
|
|
20230714,160300,79870335300,29650,29650,29650,29650,0
|
|
20230714,160200,79870335300,29650,29650,29650,29650,0
|
|
20230714,160100,79870335300,29650,29650,29650,29650,0
|
|
20230714,160000,79870335300,29650,29650,29650,29650,0
|
|
20230714,155900,79870335300,29650,29650,29650,29650,0
|
|
20230714,155800,79870335300,29650,29650,29650,29650,0
|
|
20230714,155700,79870335300,29650,29650,29650,29650,0
|
|
20230714,155600,79870335300,29650,29650,29650,29650,0
|
|
20230714,155500,79870335300,29650,29650,29650,29650,0
|
|
20230714,155400,79870335300,29650,29650,29650,29650,0
|
|
20230714,155300,79870335300,29650,29650,29650,29650,0
|
|
20230714,155200,79870335300,29650,29650,29650,29650,0
|
|
20230714,155100,79870335300,29650,29650,29650,29650,0
|
|
20230714,155000,79870335300,29650,29650,29650,29650,0
|
|
20230714,154900,79870335300,29650,29650,29650,29650,0
|
|
20230714,154800,79870335300,29650,29650,29650,29650,0
|
|
20230714,154700,79870335300,29650,29650,29650,29650,36196
|
|
20230714,154600,79870335300,29650,29650,29650,29650,0
|
|
20230714,154500,79870335300,29650,29650,29650,29650,0
|
|
20230714,154400,79870335300,29650,29650,29650,29650,0
|
|
20230714,154300,79870335300,29650,29650,29650,29650,0
|
|
20230714,154200,79870335300,29650,29650,29650,29650,0
|
|
20230714,154100,79870335300,29650,29650,29650,29650,0
|
|
20230714,154000,79870335300,29650,29650,29650,29650,0
|
|
20230714,153900,79870335300,29650,29650,29650,29650,0
|
|
20230714,153800,79870335300,29650,29650,29650,29650,0
|
|
20230714,153700,79870335300,29650,29650,29650,29650,0
|
|
20230714,153600,79870335300,29650,29650,29650,29650,0
|
|
20230714,153500,79870335300,29650,29650,29650,29650,0
|
|
20230714,153400,79870335300,29650,29650,29650,29650,0
|
|
20230714,153300,79870335300,29650,29650,29650,29650,0
|
|
20230714,153200,79870335300,29650,29650,29650,29650,0
|
|
20230714,153100,79870335300,29650,29650,29650,29650,0
|
|
20230714,153000,79870335300,29650,29650,29650,29650,36196
|
|
20230714,152900,78797123900,29550,29550,29550,29550,0
|
|
20230714,152800,78797123900,29550,29550,29550,29550,0
|
|
20230714,152700,78797123900,29550,29550,29550,29550,0
|
|
20230714,152600,78797123900,29550,29550,29550,29550,0
|
|
20230714,152500,78797123900,29550,29550,29550,29550,0
|
|
20230714,152400,78797123900,29550,29550,29550,29550,0
|
|
20230714,152300,78797123900,29550,29550,29550,29550,0
|
|
20230714,152200,78797123900,29550,29550,29550,29550,0
|
|
20230714,152100,78797123900,29550,29550,29550,29550,0
|
|
20230714,152000,78797123900,29550,29550,29550,29550,0
|
|
20230714,151900,78797123900,29550,29600,29600,29450,6654
|
|
20230714,151800,78600830800,29550,29600,29650,29550,3783
|
|
20230714,151700,78488865550,29600,29650,29700,29500,2407
|
|
20230714,151600,78417643350,29650,29650,29700,29600,3904
|
|
20230714,151500,78301989950,29650,29600,29750,29600,5292
|
|
20230714,151400,78144947300,29650,29650,29700,29600,2374
|
|
20230714,151300,78074587650,29650,29650,29700,29600,3707
|
|
20230714,151200,77964681500,29650,29650,29700,29550,3486
|
|
20230714,151100,77861354000,29650,29600,29650,29550,2926
|
|
20230714,151000,77774725550,29600,29550,29650,29450,3689
|
|
20230714,150900,77665686900,29550,29550,29600,29550,2920
|
|
20230714,150800,77579331900,29600,29600,29750,29550,4101
|
|
20230714,150700,77457725950,29550,29350,29600,29300,9571
|
|
20230714,150600,77176405350,29300,29350,29350,29300,523
|
|
20230714,150500,77161076450,29300,29350,29400,29300,2449
|
|
20230714,150400,77089225450,29350,29350,29400,29350,1323
|
|
20230714,150300,77050371350,29350,29350,29400,29250,3237
|
|
20230714,150200,76955313150,29300,29350,29400,29250,1924
|
|
20230714,150100,76898934050,29350,29400,29400,29350,647
|
|
20230714,150000,76879938350,29400,29350,29400,29350,1850
|
|
20230714,145900,76825593400,29350,29400,29400,29350,1115
|
|
20230714,145800,76792858100,29350,29400,29450,29350,517
|
|
20230714,145700,76777664850,29450,29400,29450,29350,1105
|
|
20230714,145600,76745162200,29350,29500,29550,29350,2234
|
|
20230714,145500,76679328900,29500,29450,29500,29450,661
|
|
20230714,145400,76659848500,29500,29400,29500,29400,867
|
|
20230714,145300,76634296000,29400,29450,29500,29400,1640
|
|
20230714,145200,76585991450,29450,29500,29500,29450,839
|
|
20230714,145100,76561257350,29500,29450,29550,29450,386
|
|
20230714,145000,76549870950,29450,29450,29500,29450,384
|
|
20230714,144900,76538553950,29450,29500,29550,29450,1138
|
|
20230714,144800,76504980900,29500,29650,29650,29500,934
|
|
20230714,144700,76477359900,29650,29600,29650,29600,1925
|
|
20230714,144600,76420308450,29600,29500,29600,29500,750
|
|
20230714,144500,76398147900,29500,29500,29550,29400,2228
|
|
20230714,144400,76332530250,29600,29650,29650,29500,1507
|
|
20230714,144300,76287940900,29650,29650,29700,29600,854
|
|
20230714,144200,76262622450,29650,29650,29700,29650,953
|
|
20230714,144100,76234341300,29650,29600,29650,29550,1596
|
|
20230714,144000,76187082450,29550,29500,29600,29450,1664
|
|
20230714,143900,76137953700,29500,29400,29500,29400,1141
|
|
20230714,143800,76104341950,29400,29400,29450,29400,1158
|
|
20230714,143700,76070274550,29400,29550,29550,29350,8151
|
|
20230714,143600,75830771550,29600,29600,29600,29400,7749
|
|
20230714,143500,75602695200,29600,29700,29700,29400,3012
|
|
20230714,143400,75513835000,29650,29600,29700,29500,558
|
|
20230714,143300,75497304700,29600,29750,29750,29450,6575
|
|
20230714,143200,75303004600,29750,29800,29850,29650,1305
|
|
20230714,143100,75264165100,29750,29850,29850,29700,2470
|
|
20230714,143000,75190554650,29850,29750,29850,29750,3544
|
|
20230714,142900,75084897400,29800,29800,29850,29750,1770
|
|
20230714,142800,75032163650,29750,29650,29850,29650,3783
|
|
20230714,142700,74919594500,29700,29600,29700,29550,9654
|
|
20230714,142600,74633460500,29650,29550,29700,29550,6820
|
|
20230714,142500,74431427450,29550,29400,29650,29400,7263
|
|
20230714,142400,74216927550,29400,29250,29450,29200,1718
|
|
20230714,142300,74166536500,29300,29350,29400,29250,2894
|
|
20230714,142200,74081723600,29450,29350,29450,29300,4179
|
|
20230714,142100,73958845350,29350,29250,29400,29200,1430
|
|
20230714,142000,73916921000,29250,29150,29250,29100,710
|
|
20230714,141900,73896201950,29150,29150,29200,29100,895
|
|
20230714,141800,73870118350,29150,29100,29250,29100,2223
|
|
20230714,141700,73805285900,29000,29100,29150,29000,4344
|
|
20230714,141600,73679136700,29150,29250,29300,29100,9041
|
|
20230714,141500,73415272700,29250,29200,29300,29200,952
|
|
20230714,141400,73387434550,29200,29250,29250,29150,1534
|
|
20230714,141300,73342650750,29200,29250,29250,29150,683
|
|
20230714,141200,73322696700,29200,29050,29250,29000,10901
|
|
20230714,141100,73005261650,29050,28950,29050,28900,3376
|
|
20230714,141000,72907537250,28950,29100,29200,28950,8860
|
|
20230714,140900,72650061250,29100,29050,29150,29000,7241
|
|
20230714,140800,72439688000,29100,29200,29250,28950,10899
|
|
20230714,140700,72123002500,29200,29150,29250,29100,6208
|
|
20230714,140600,71942061450,29200,29300,29350,29150,5399
|
|
20230714,140500,71784341100,29300,29300,29350,29250,2592
|
|
20230714,140400,71708426450,29300,29550,29550,29300,2836
|
|
20230714,140300,71624938850,29600,29500,29600,29450,4791
|
|
20230714,140200,71483553250,29500,29650,29700,29450,9493
|
|
20230714,140100,71202926050,29650,29700,29700,29550,6111
|
|
20230714,140000,71022084750,29600,29650,29700,29600,2384
|
|
20230714,135900,70951400750,29600,29650,29700,29550,1937
|
|
20230714,135800,70893990200,29650,29600,29650,29550,2473
|
|
20230714,135700,70820705050,29550,29550,29600,29500,4206
|
|
20230714,135600,70696257450,29500,29500,29550,29500,1482
|
|
20230714,135500,70652485050,29500,29450,29550,29450,1496
|
|
20230714,135400,70608357750,29500,29200,29500,29150,6989
|
|
20230714,135300,70403794900,29200,29150,29200,29100,1132
|
|
20230714,135200,70370776850,29200,29200,29200,29100,1146
|
|
20230714,135100,70337358250,29150,29100,29200,29100,1634
|
|
20230714,135000,70289749650,29150,29100,29150,29050,7331
|
|
20230714,134900,70076394000,29150,29250,29250,29100,1594
|
|
20230714,134800,70029850600,29200,29100,29350,29100,2555
|
|
20230714,134700,69955160800,29150,29200,29250,29150,3401
|
|
20230714,134600,69855914000,29250,29400,29400,29200,7672
|
|
20230714,134500,69631292600,29400,29450,29500,29400,2426
|
|
20230714,134400,69559925950,29500,29450,29500,29450,1563
|
|
20230714,134300,69513832450,29450,29550,29550,29400,809
|
|
20230714,134200,69489991600,29550,29550,29600,29400,2756
|
|
20230714,134100,69408772000,29600,29550,29600,29450,3927
|
|
20230714,134000,69292820250,29550,29550,29550,29450,788
|
|
20230714,133900,69269571000,29550,29500,29550,29500,484
|
|
20230714,133800,69255289200,29550,29500,29550,29500,528
|
|
20230714,133700,69239691950,29500,29550,29600,29500,3191
|
|
20230714,133600,69145372700,29550,29450,29550,29450,569
|
|
20230714,133500,69128589200,29450,29450,29500,29450,803
|
|
20230714,133400,69104908800,29500,29450,29550,29450,1145
|
|
20230714,133300,69071166100,29500,29400,29500,29350,1397
|
|
20230714,133200,69030073650,29400,29400,29450,29400,708
|
|
20230714,133100,69009254000,29450,29400,29450,29350,1619
|
|
20230714,133000,68961641250,29400,29400,29450,29350,3594
|
|
20230714,132900,68855966800,29400,29450,29500,29400,4578
|
|
20230714,132800,68721312400,29500,29500,29500,29400,2116
|
|
20230714,132700,68658948250,29500,29500,29550,29400,3516
|
|
20230714,132600,68555395050,29500,29500,29550,29450,1115
|
|
20230714,132500,68522477300,29500,29550,29600,29450,1168
|
|
20230714,132400,68488010250,29550,29500,29550,29450,623
|
|
20230714,132300,68469633650,29450,29500,29500,29400,1987
|
|
20230714,132200,68411102050,29550,29500,29550,29450,1692
|
|
20230714,132100,68361188400,29450,29550,29550,29400,2151
|
|
20230714,132000,68297821850,29550,29650,29650,29450,3404
|
|
20230714,131900,68197132950,29700,29600,29700,29500,3215
|
|
20230714,131800,68101832350,29550,29450,29600,29450,1218
|
|
20230714,131700,68065885200,29450,29450,29500,29400,900
|
|
20230714,131600,68039401500,29500,29450,29600,29450,3218
|
|
20230714,131500,67944484450,29400,29350,29400,29200,6488
|
|
20230714,131400,67754762100,29350,29350,29450,29300,2389
|
|
20230714,131300,67684634700,29400,29400,29450,29350,3389
|
|
20230714,131200,67585081500,29350,29250,29400,29250,4160
|
|
20230714,131100,67462906150,29200,29050,29200,29050,1770
|
|
20230714,131000,67411333200,29050,29150,29200,29000,3167
|
|
20230714,130900,67319290400,29150,29100,29350,29000,8908
|
|
20230714,130800,67060009800,29100,29200,29250,29050,10918
|
|
20230714,130700,66741993300,29250,29400,29450,29200,6905
|
|
20230714,130600,66539850450,29400,29700,29700,29300,7724
|
|
20230714,130500,66312092100,29650,29900,29950,29650,6261
|
|
20230714,130400,66125642450,29900,29900,29900,29850,979
|
|
20230714,130300,66096398250,29900,30100,30100,29850,928
|
|
20230714,130200,66068598950,30000,30100,30150,30000,1833
|
|
20230714,130100,66013473950,30100,29850,30200,29850,1196
|
|
20230714,130000,65977597100,29850,29950,30000,29800,2802
|
|
20230714,125900,65893866050,29950,30000,30000,29900,1808
|
|
20230714,125800,65839757900,29950,30100,30100,29850,2528
|
|
20230714,125700,65763956800,30100,30100,30150,30050,1200
|
|
20230714,125600,65727826450,30100,30250,30300,30100,4121
|
|
20230714,125500,65603529300,30250,30300,30300,30200,1623
|
|
20230714,125400,65554412750,30300,30300,30300,30100,2537
|
|
20230714,125300,65477750500,30250,30350,30350,30250,2900
|
|
20230714,125200,65389877200,30300,30350,30400,30300,1444
|
|
20230714,125100,65346044000,30350,30450,30450,30350,1540
|
|
20230714,125000,65299219650,30450,30350,30500,30300,6254
|
|
20230714,124900,65108994400,30350,30350,30400,30250,6023
|
|
20230714,124800,64926341000,30350,30100,30350,30100,8950
|
|
20230714,124700,64655669450,30050,30100,30100,30050,1655
|
|
20230714,124600,64605900000,30150,30150,30150,30050,2941
|
|
20230714,124500,64517381150,30150,29950,30150,29950,4662
|
|
20230714,124400,64377030650,30000,29750,30000,29750,6833
|
|
20230714,124300,64172566650,29750,29750,29800,29700,1644
|
|
20230714,124200,64123655350,29800,29850,29850,29750,1637
|
|
20230714,124100,64074914350,29850,29850,29850,29800,1725
|
|
20230714,124000,64023474150,29850,29900,29900,29800,1821
|
|
20230714,123900,63969149850,29900,29850,29900,29800,4940
|
|
20230714,123800,63821607700,29850,29750,29850,29750,3245
|
|
20230714,123700,63724884350,29800,29750,29850,29700,3201
|
|
20230714,123600,63629575250,29750,29750,29800,29650,994
|
|
20230714,123500,63599987400,29750,29550,29750,29550,3792
|
|
20230714,123400,63487300500,29600,29600,29650,29500,1544
|
|
20230714,123300,63441600100,29600,29600,29700,29500,5063
|
|
20230714,123200,63291701250,29550,29500,29600,29450,2564
|
|
20230714,123100,63215989500,29500,29450,29500,29400,2001
|
|
20230714,123000,63157034350,29400,29300,29450,29300,1930
|
|
20230714,122900,63100418700,29300,29400,29500,29300,1319
|
|
20230714,122800,63061633450,29400,29500,29550,29400,2960
|
|
20230714,122700,62974322850,29500,29400,29600,29400,3349
|
|
20230714,122600,62875519700,29400,29300,29450,29250,5533
|
|
20230714,122500,62712943600,29300,29250,29350,29250,4534
|
|
20230714,122400,62580137550,29300,29250,29350,29050,9172
|
|
20230714,122300,62312133700,29250,29400,29500,29250,9098
|
|
20230714,122200,62045229200,29400,29600,29600,29300,13637
|
|
20230714,122100,61643623250,29550,29750,29750,29550,12217
|
|
20230714,122000,61281495500,29750,29850,29900,29750,2702
|
|
20230714,121900,61200978500,29900,29950,30000,29800,718
|
|
20230714,121800,61179519600,29950,29950,29950,29750,6724
|
|
20230714,121700,60979077850,29900,29950,29950,29900,1157
|
|
20230714,121600,60944464500,29950,30000,30050,29900,1691
|
|
20230714,121500,60893823100,29950,30050,30050,29950,2694
|
|
20230714,121400,60813112750,30050,30050,30150,29950,6491
|
|
20230714,121300,60618163450,30100,29950,30100,29950,4457
|
|
20230714,121200,60484363250,30000,29800,30000,29750,3258
|
|
20230714,121100,60386936250,29800,29800,29900,29750,2056
|
|
20230714,121000,60325625600,29800,29800,29850,29800,1246
|
|
20230714,120900,60288457800,29800,29800,29900,29750,2371
|
|
20230714,120800,60217768800,29800,29800,29800,29700,1630
|
|
20230714,120700,60169271200,29800,29750,29900,29700,2934
|
|
20230714,120600,60081857850,29750,29950,29950,29750,2160
|
|
20230714,120500,60017373350,29950,30000,30000,29650,10068
|
|
20230714,120400,59717588900,29950,30050,30100,29950,4412
|
|
20230714,120300,59585110500,30050,30100,30150,30000,2835
|
|
20230714,120200,59499850150,30100,30150,30200,30100,2110
|
|
20230714,120100,59436271350,30150,29900,30150,29850,5584
|
|
20230714,120000,59268836200,29850,29800,29900,29750,5015
|
|
20230714,115900,59119253150,29800,29900,29950,29700,7895
|
|
20230714,115800,58884141700,29800,30000,30000,29750,8432
|
|
20230714,115700,58632619650,30000,30250,30250,29900,4883
|
|
20230714,115600,58485945900,30300,30000,30400,29950,9300
|
|
20230714,115500,58205062850,30000,30300,30350,29850,16887
|
|
20230714,115400,57697140800,30350,30400,30500,30300,6592
|
|
20230714,115300,57496717350,30400,30600,30700,30350,8721
|
|
20230714,115200,57230637850,30600,30700,30750,30600,4929
|
|
20230714,115100,57079463450,30700,30650,30700,30600,3517
|
|
20230714,115000,56971637150,30700,30650,30850,30600,3502
|
|
20230714,114900,56864180100,30650,30800,31000,30600,10530
|
|
20230714,114800,56540560500,30800,31100,31150,30800,10294
|
|
20230714,114700,56221396650,31100,31100,31200,31050,1434
|
|
20230714,114600,56176767600,31100,31150,31250,31050,2653
|
|
20230714,114500,56094173800,31200,31050,31300,31000,3428
|
|
20230714,114400,55987264050,31000,31100,31150,31000,2648
|
|
20230714,114300,55905069700,31100,31250,31250,31050,8302
|
|
20230714,114200,55647031850,31250,31300,31300,31250,3354
|
|
20230714,114100,55542107700,31250,30950,31300,30900,10020
|
|
20230714,114000,55230564600,30950,31050,31100,30900,3732
|
|
20230714,113900,55114771450,31050,31050,31150,30850,3912
|
|
20230714,113800,54993264950,30850,31250,31300,30800,9556
|
|
20230714,113700,54696159600,31250,31350,31450,31250,8183
|
|
20230714,113600,54439711300,31400,31500,31600,31350,33212
|
|
20230714,113500,53394364050,31500,31400,31500,31250,24251
|
|
20230714,113400,52632277000,31350,30950,31400,30900,17383
|
|
20230714,113300,52090122600,30900,30550,31000,30550,14309
|
|
20230714,113200,51649067600,30550,30600,30600,30500,4654
|
|
20230714,113100,51506935550,30550,30650,30650,30550,3170
|
|
20230714,113000,51410026100,30600,30550,30650,30550,4926
|
|
20230714,112900,51259280050,30550,30600,30650,30500,3529
|
|
20230714,112800,51151476300,30600,30700,30800,30550,4868
|
|
20230714,112700,51002202000,30750,30850,30950,30700,5206
|
|
20230714,112600,50841843350,30850,30500,30850,30400,9942
|
|
20230714,112500,50537528650,30500,30800,30850,30350,13442
|
|
20230714,112400,50126980600,30850,31100,31150,30800,14793
|
|
20230714,112300,49668989650,31100,31100,31300,31050,16459
|
|
20230714,112200,49155842300,31100,31200,31300,31050,23986
|
|
20230714,112100,48407794450,31250,31250,31500,31150,31017
|
|
20230714,112000,47435427200,31250,30900,31300,30850,25769
|
|
20230714,111900,46635858650,30900,30600,31200,30600,55561
|
|
20230714,111800,44918208050,30650,30200,30650,30200,14190
|
|
20230714,111700,44485745200,30250,30350,30400,30200,4533
|
|
20230714,111600,44348254100,30350,30400,30450,30250,7287
|
|
20230714,111500,44126923250,30400,30200,30400,30200,13928
|
|
20230714,111400,43705058850,30150,30100,30200,30050,5142
|
|
20230714,111300,43550125600,30150,30050,30150,30000,6608
|
|
20230714,111200,43351219650,30100,29700,30150,29700,13726
|
|
20230714,111100,42939215850,29700,29750,29800,29600,5659
|
|
20230714,111000,42771106900,29750,29750,29850,29700,3349
|
|
20230714,110900,42671367900,29750,29650,29800,29600,4877
|
|
20230714,110800,42526361500,29700,29800,29850,29650,5201
|
|
20230714,110700,42371795600,29800,29800,29900,29750,3621
|
|
20230714,110600,42263714650,29800,29600,29850,29600,2613
|
|
20230714,110500,42185901650,29600,29750,29800,29600,1788
|
|
20230714,110400,42132858650,29750,29600,29800,29550,4502
|
|
20230714,110300,41999470050,29600,29750,29750,29500,4671
|
|
20230714,110200,41861174050,29800,29900,29950,29450,6907
|
|
20230714,110100,41655867950,29850,29950,30000,29850,3906
|
|
20230714,110000,41538958050,29950,30000,30100,29950,7825
|
|
20230714,105900,41303805350,30000,29900,30050,29900,5640
|
|
20230714,105800,41134809050,29850,29600,30000,29600,4724
|
|
20230714,105700,40993917550,29600,29850,29850,29550,6836
|
|
20230714,105600,40791099050,29850,29900,29950,29700,5585
|
|
20230714,105500,40624559700,29950,30000,30050,29900,3556
|
|
20230714,105400,40517995750,30050,30000,30100,29850,8706
|
|
20230714,105300,40257066500,30000,29950,30000,29800,6087
|
|
20230714,105200,40074989550,29950,29750,29950,29700,6533
|
|
20230714,105100,39879818500,29750,30150,30200,29650,22463
|
|
20230714,105000,39208439150,30200,30000,30200,29800,16415
|
|
20230714,104900,38716310800,30000,30300,30350,30000,16628
|
|
20230714,104800,38215347100,30300,30150,30600,30100,18819
|
|
20230714,104700,37643616400,30200,30800,30800,30100,40782
|
|
20230714,104600,36401048750,30750,30150,30850,30150,45100
|
|
20230714,104500,35024335400,30200,30050,30200,30000,20339
|
|
20230714,104400,34412226500,30050,29750,30100,29750,49057
|
|
20230714,104300,32942776800,29750,29450,29800,29400,24907
|
|
20230714,104200,32204653250,29400,29300,29450,29250,6674
|
|
20230714,104100,32008720250,29300,29200,29400,29150,7010
|
|
20230714,104000,31803677450,29200,29200,29300,29150,4487
|
|
20230714,103900,31672486350,29250,29500,29500,29200,9813
|
|
20230714,103800,31384978150,29450,29200,29450,29200,14544
|
|
20230714,103700,30958657350,29250,29050,29250,29000,8809
|
|
20230714,103600,30701829350,29050,28900,29100,28850,6203
|
|
20230714,103500,30522041950,28900,28700,28950,28650,7441
|
|
20230714,103400,30307882250,28650,28850,28850,28650,6671
|
|
20230714,103300,30116100350,28850,28900,28900,28750,9015
|
|
20230714,103200,29856126600,28900,28900,29050,28850,8859
|
|
20230714,103100,29599754050,28900,29250,29300,28900,9356
|
|
20230714,103000,29328100450,29250,29100,29400,29000,20352
|
|
20230714,102900,28735061950,29100,29200,29450,29100,13235
|
|
20230714,102800,28347270600,29200,29500,29550,29200,16494
|
|
20230714,102700,27862757250,29550,28950,29550,28950,46223
|
|
20230714,102600,26513640100,29000,28900,29000,28850,13875
|
|
20230714,102500,26112599000,28850,28800,28900,28800,5663
|
|
20230714,102400,25949313400,28850,28850,28900,28750,7231
|
|
20230714,102300,25740688550,28900,28650,28900,28600,13806
|
|
20230714,102200,25343566700,28600,28600,28650,28500,7305
|
|
20230714,102100,25134839400,28700,28450,28750,28450,21483
|
|
20230714,102000,24520559400,28450,28200,28500,28200,16345
|
|
20230714,101900,24055748350,28300,28150,28300,28050,8330
|
|
20230714,101800,23820760600,28150,28000,28150,27950,7856
|
|
20230714,101700,23599839900,27900,28000,28100,27850,11553
|
|
20230714,101600,23276825050,28000,27900,28000,27800,6575
|
|
20230714,101500,23093382750,27850,27950,28000,27800,3678
|
|
20230714,101400,22990829750,27950,27950,28000,27750,4573
|
|
20230714,101300,22863316550,28000,27950,28050,27900,4033
|
|
20230714,101200,22750334950,28000,27900,28000,27850,2303
|
|
20230714,101100,22685961950,27850,28100,28150,27850,6798
|
|
20230714,101000,22495198800,28150,28150,28150,28050,7223
|
|
20230714,100900,22292195250,28150,27850,28150,27850,21345
|
|
20230714,100800,21694879550,27850,27900,27950,27850,4410
|
|
20230714,100700,21571881050,27850,27800,27900,27600,6635
|
|
20230714,100600,21387715250,27800,27500,27850,27500,18778
|
|
20230714,100500,20868235500,27500,27500,27550,27450,5797
|
|
20230714,100400,20708820700,27500,27450,27500,27450,3735
|
|
20230714,100300,20606216250,27450,27400,27500,27400,10381
|
|
20230714,100200,20321347450,27400,27300,27400,27300,3851
|
|
20230714,100100,20215999650,27300,27300,27350,27200,4175
|
|
20230714,100000,20102087800,27300,27300,27300,27250,957
|
|
20230714,095900,20075966600,27300,27200,27300,27150,4998
|
|
20230714,095800,19939812550,27200,27200,27200,27150,1730
|
|
20230714,095700,19892780200,27200,27200,27200,27050,774
|
|
20230714,095600,19871754450,27200,27050,27200,27000,1124
|
|
20230714,095500,19841262550,27050,27150,27150,26950,3074
|
|
20230714,095400,19758111800,27050,27200,27250,27050,2680
|
|
20230714,095300,19685321900,27200,27200,27200,27150,1464
|
|
20230714,095200,19645524650,27150,27200,27200,27050,2588
|
|
20230714,095100,19575347000,27200,27000,27250,27000,4314
|
|
20230714,095000,19458355450,26950,26700,26950,26650,4267
|
|
20230714,094900,19344409300,26800,26900,26900,26650,4733
|
|
20230714,094800,19217808650,26900,26650,27000,26400,10422
|
|
20230714,094700,18939983000,26600,27100,27100,26600,22253
|
|
20230714,094600,18342072350,27100,27250,27250,27050,3038
|
|
20230714,094500,18259530900,27250,27050,27250,27050,2398
|
|
20230714,094400,18194582150,27100,27150,27250,27100,4480
|
|
20230714,094300,18072960200,27250,27450,27500,27100,6195
|
|
20230714,094200,17904042900,27450,27450,27450,27350,3414
|
|
20230714,094100,17810406150,27500,27450,27500,27250,14086
|
|
20230714,094000,17424240150,27400,27300,27400,27200,11795
|
|
20230714,093900,17102009650,27300,27400,27450,27200,4634
|
|
20230714,093800,16975479100,27400,27200,27400,27200,1407
|
|
20230714,093700,16937034750,27350,27400,27450,27200,8002
|
|
20230714,093600,16718336700,27400,27300,27500,27200,8516
|
|
20230714,093500,16485008400,27300,27200,27400,27150,6745
|
|
20230714,093400,16301154550,27150,27150,27200,27100,1630
|
|
20230714,093300,16256903900,27150,27300,27300,27100,7024
|
|
20230714,093200,16065954100,27350,27350,27400,27200,2954
|
|
20230714,093100,15985219100,27200,27350,27400,27100,1980
|
|
20230714,093000,15931322600,27400,27300,27500,27100,14532
|
|
20230714,092900,15534605400,27300,27350,27400,27250,1650
|
|
20230714,092800,15489574900,27350,27300,27350,27250,2162
|
|
20230714,092700,15430529900,27300,27300,27500,27250,2652
|
|
20230714,092600,15357987250,27300,27200,27350,27150,4641
|
|
20230714,092500,15231556950,27200,27400,27450,27200,7440
|
|
20230714,092400,15028360050,27450,27500,27800,27450,5379
|
|
20230714,092300,14879991900,27500,27750,27750,27400,3305
|
|
20230714,092200,14788857650,27750,27800,27950,27650,22520
|
|
20230714,092100,14162865550,27750,27550,27850,27550,12780
|
|
20230714,092000,13808369900,27500,27550,27600,27450,3995
|
|
20230714,091900,13698427450,27550,27550,27650,27300,12832
|
|
20230714,091800,13345549950,27350,27400,27600,27200,14371
|
|
20230714,091700,12951712150,27350,27250,27400,27100,4991
|
|
20230714,091600,12815563100,27350,26800,27350,26800,9521
|
|
20230714,091500,12557570600,26800,27050,27050,26700,12965
|
|
20230714,091400,12209700250,26900,27150,27400,26800,28583
|
|
20230714,091300,11439815500,27000,27350,27350,26950,20089
|
|
20230714,091200,10894834650,27350,27150,27450,27050,14429
|
|
20230714,091100,10500460200,27150,27700,27800,26900,48891
|
|
20230714,091000,9171723250,27800,28950,28950,27500,83367
|
|
20230714,090900,6793015000,28900,28900,28900,28900,0
|
|
20230714,090800,6793015000,28900,28900,28900,28900,0
|
|
20230714,090700,6793015000,28900,27300,28900,27300,49149
|
|
20230714,090600,5416765450,27250,27250,27500,26950,26552
|
|
20230714,090500,4696218700,27200,27300,27400,27150,12662
|
|
20230714,090400,4350927500,27300,27400,27600,27200,32232
|
|
20230714,090300,3467978850,27400,26850,27400,26800,29829
|
|
20230714,090200,2660389950,26850,26850,27000,26600,35093
|
|
20230714,090100,1719318600,27000,26650,27100,26500,26360
|
|
20230714,090000,1011653200,26650,26300,26800,26250,38375
|