601 lines
33 KiB
CSV
601 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185800,36799859150,25300,25300,25300,25300,130782
|
|
20230710,185700,36799859150,25300,25300,25300,25300,0
|
|
20230710,185600,36799859150,25300,25300,25300,25300,0
|
|
20230710,185500,36799859150,25300,25300,25300,25300,0
|
|
20230710,185400,36799859150,25300,25300,25300,25300,0
|
|
20230710,185300,36799859150,25300,25300,25300,25300,0
|
|
20230710,185200,36799859150,25300,25300,25300,25300,0
|
|
20230710,185100,36799859150,25300,25300,25300,25300,0
|
|
20230710,185000,36799859150,25300,25300,25300,25300,0
|
|
20230710,184900,36799859150,25300,25300,25300,25300,0
|
|
20230710,184800,36799859150,25300,25300,25300,25300,0
|
|
20230710,184700,36799859150,25300,25300,25300,25300,0
|
|
20230710,184600,36799859150,25300,25300,25300,25300,0
|
|
20230710,184500,36799859150,25300,25300,25300,25300,0
|
|
20230710,184400,36799859150,25300,25300,25300,25300,0
|
|
20230710,184300,36799859150,25300,25300,25300,25300,0
|
|
20230710,184200,36799859150,25300,25300,25300,25300,0
|
|
20230710,184100,36799859150,25300,25300,25300,25300,0
|
|
20230710,184000,36799859150,25300,25300,25300,25300,0
|
|
20230710,183900,36799859150,25300,25300,25300,25300,0
|
|
20230710,183800,36799859150,25300,25300,25300,25300,0
|
|
20230710,183700,36799859150,25300,25300,25300,25300,0
|
|
20230710,183600,36799859150,25300,25300,25300,25300,0
|
|
20230710,183500,36799859150,25300,25300,25300,25300,0
|
|
20230710,183400,36799859150,25300,25300,25300,25300,0
|
|
20230710,183300,36799859150,25300,25300,25300,25300,0
|
|
20230710,183200,36799859150,25300,25300,25300,25300,0
|
|
20230710,183100,36799859150,25300,25300,25300,25300,0
|
|
20230710,183000,36799859150,25300,25300,25300,25300,0
|
|
20230710,182900,36799859150,25300,25300,25300,25300,0
|
|
20230710,182800,36799859150,25300,25300,25300,25300,130782
|
|
20230710,182700,36799859150,25300,25300,25300,25300,0
|
|
20230710,182600,36799859150,25300,25300,25300,25300,0
|
|
20230710,182500,36799859150,25300,25300,25300,25300,0
|
|
20230710,182400,36799859150,25300,25300,25300,25300,0
|
|
20230710,182300,36799859150,25300,25300,25300,25300,0
|
|
20230710,182200,36799859150,25300,25300,25300,25300,0
|
|
20230710,182100,36799859150,25300,25300,25300,25300,0
|
|
20230710,182000,36799859150,25300,25300,25300,25300,0
|
|
20230710,181900,36799859150,25300,25300,25300,25300,0
|
|
20230710,181800,36799859150,25300,25300,25300,25300,0
|
|
20230710,181700,36799859150,25300,25300,25300,25300,0
|
|
20230710,181600,36799859150,25300,25300,25300,25300,0
|
|
20230710,181500,36799859150,25300,25300,25300,25300,0
|
|
20230710,181400,36799859150,25300,25300,25300,25300,0
|
|
20230710,181300,36799859150,25300,25300,25300,25300,0
|
|
20230710,181200,36799859150,25300,25300,25300,25300,0
|
|
20230710,181100,36799859150,25300,25300,25300,25300,0
|
|
20230710,181000,36799859150,25300,25300,25300,25300,0
|
|
20230710,180900,36799859150,25300,25300,25300,25300,0
|
|
20230710,180800,36799859150,25300,25300,25300,25300,0
|
|
20230710,180700,36799859150,25300,25300,25300,25300,0
|
|
20230710,180600,36799859150,25300,25300,25300,25300,0
|
|
20230710,180500,36799859150,25300,25300,25300,25300,0
|
|
20230710,180400,36799859150,25300,25300,25300,25300,0
|
|
20230710,180300,36799859150,25300,25300,25300,25300,0
|
|
20230710,180200,36799859150,25300,25300,25300,25300,0
|
|
20230710,180100,36799859150,25300,25300,25300,25300,0
|
|
20230710,180000,36799859150,25300,25300,25300,25300,0
|
|
20230710,175900,36799859150,25300,25300,25300,25300,0
|
|
20230710,175800,36799859150,25300,25300,25300,25300,130782
|
|
20230710,175700,36799859150,25300,25300,25300,25300,0
|
|
20230710,175600,36799859150,25300,25300,25300,25300,0
|
|
20230710,175500,36799859150,25300,25300,25300,25300,0
|
|
20230710,175400,36799859150,25300,25300,25300,25300,0
|
|
20230710,175300,36799859150,25300,25300,25300,25300,0
|
|
20230710,175200,36799859150,25300,25300,25300,25300,0
|
|
20230710,175100,36799859150,25300,25300,25300,25300,0
|
|
20230710,175000,36799859150,25300,25300,25300,25300,0
|
|
20230710,174900,36799859150,25300,25300,25300,25300,0
|
|
20230710,174800,36799859150,25300,25300,25300,25300,0
|
|
20230710,174700,36799859150,25300,25300,25300,25300,0
|
|
20230710,174600,36799859150,25300,25300,25300,25300,0
|
|
20230710,174500,36799859150,25300,25300,25300,25300,0
|
|
20230710,174400,36799859150,25300,25300,25300,25300,0
|
|
20230710,174300,36799859150,25300,25300,25300,25300,0
|
|
20230710,174200,36799859150,25300,25300,25300,25300,0
|
|
20230710,174100,36799859150,25300,25300,25300,25300,0
|
|
20230710,174000,36799859150,25300,25300,25300,25300,0
|
|
20230710,173900,36799859150,25300,25300,25300,25300,0
|
|
20230710,173800,36799859150,25300,25300,25300,25300,0
|
|
20230710,173700,36799859150,25300,25300,25300,25300,0
|
|
20230710,173600,36799859150,25300,25300,25300,25300,0
|
|
20230710,173500,36799859150,25300,25300,25300,25300,0
|
|
20230710,173400,36799859150,25300,25300,25300,25300,0
|
|
20230710,173300,36799859150,25300,25300,25300,25300,0
|
|
20230710,173200,36799859150,25300,25300,25300,25300,0
|
|
20230710,173100,36799859150,25300,25300,25300,25300,0
|
|
20230710,173000,36799859150,25300,25300,25300,25300,0
|
|
20230710,172900,36799859150,25300,25300,25300,25300,0
|
|
20230710,172800,36799859150,25300,25300,25300,25300,130782
|
|
20230710,172700,36799859150,25300,25300,25300,25300,0
|
|
20230710,172600,36799859150,25300,25300,25300,25300,0
|
|
20230710,172500,36799859150,25300,25300,25300,25300,0
|
|
20230710,172400,36799859150,25300,25300,25300,25300,0
|
|
20230710,172300,36799859150,25300,25300,25300,25300,0
|
|
20230710,172200,36799859150,25300,25300,25300,25300,0
|
|
20230710,172100,36799859150,25300,25300,25300,25300,0
|
|
20230710,172000,36799859150,25300,25300,25300,25300,0
|
|
20230710,171900,36799859150,25300,25300,25300,25300,0
|
|
20230710,171800,36799859150,25300,25300,25300,25300,0
|
|
20230710,171700,36799859150,25300,25300,25300,25300,0
|
|
20230710,171600,36799859150,25300,25300,25300,25300,0
|
|
20230710,171500,36799859150,25300,25300,25300,25300,0
|
|
20230710,171400,36799859150,25300,25300,25300,25300,0
|
|
20230710,171300,36799859150,25300,25300,25300,25300,0
|
|
20230710,171200,36799859150,25300,25300,25300,25300,0
|
|
20230710,171100,36799859150,25300,25300,25300,25300,0
|
|
20230710,171000,36799859150,25300,25300,25300,25300,0
|
|
20230710,170900,36799859150,25300,25300,25300,25300,0
|
|
20230710,170800,36799859150,25300,25300,25300,25300,0
|
|
20230710,170700,36799859150,25300,25300,25300,25300,0
|
|
20230710,170600,36799859150,25300,25300,25300,25300,0
|
|
20230710,170500,36799859150,25300,25300,25300,25300,0
|
|
20230710,170400,36799859150,25300,25300,25300,25300,0
|
|
20230710,170300,36799859150,25300,25300,25300,25300,0
|
|
20230710,170200,36799859150,25300,25300,25300,25300,0
|
|
20230710,170100,36799859150,25300,25300,25300,25300,0
|
|
20230710,170000,36799859150,25300,25300,25300,25300,0
|
|
20230710,165900,36799859150,25300,25300,25300,25300,0
|
|
20230710,165800,36799859150,25300,25300,25300,25300,130782
|
|
20230710,165700,36799859150,25300,25300,25300,25300,0
|
|
20230710,165600,36799859150,25300,25300,25300,25300,0
|
|
20230710,165500,36799859150,25300,25300,25300,25300,0
|
|
20230710,165400,36799859150,25300,25300,25300,25300,0
|
|
20230710,165300,36799859150,25300,25300,25300,25300,0
|
|
20230710,165200,36799859150,25300,25300,25300,25300,0
|
|
20230710,165100,36799859150,25300,25300,25300,25300,0
|
|
20230710,165000,36799859150,25300,25300,25300,25300,0
|
|
20230710,164900,36799859150,25300,25300,25300,25300,0
|
|
20230710,164800,36799859150,25300,25300,25300,25300,0
|
|
20230710,164700,36799859150,25300,25300,25300,25300,0
|
|
20230710,164600,36799859150,25300,25300,25300,25300,0
|
|
20230710,164500,36799859150,25300,25300,25300,25300,0
|
|
20230710,164400,36799859150,25300,25300,25300,25300,0
|
|
20230710,164300,36799859150,25300,25300,25300,25300,0
|
|
20230710,164200,36799859150,25300,25300,25300,25300,0
|
|
20230710,164100,36799859150,25300,25300,25300,25300,0
|
|
20230710,164000,36799859150,25300,25300,25300,25300,0
|
|
20230710,163900,36799859150,25300,25300,25300,25300,0
|
|
20230710,163800,36799859150,25300,25300,25300,25300,0
|
|
20230710,163700,36799859150,25300,25300,25300,25300,0
|
|
20230710,163600,36799859150,25300,25300,25300,25300,0
|
|
20230710,163500,36799859150,25300,25300,25300,25300,0
|
|
20230710,163400,36799859150,25300,25300,25300,25300,0
|
|
20230710,163300,36799859150,25300,25300,25300,25300,0
|
|
20230710,163200,36799859150,25300,25300,25300,25300,0
|
|
20230710,163100,36799859150,25300,25300,25300,25300,0
|
|
20230710,163000,36799859150,25300,25300,25300,25300,0
|
|
20230710,162900,36799859150,25300,25300,25300,25300,0
|
|
20230710,162800,36799859150,25300,25300,25300,25300,130782
|
|
20230710,162700,36799859150,25300,25300,25300,25300,0
|
|
20230710,162600,36799859150,25300,25300,25300,25300,0
|
|
20230710,162500,36799859150,25300,25300,25300,25300,0
|
|
20230710,162400,36799859150,25300,25300,25300,25300,0
|
|
20230710,162300,36799859150,25300,25300,25300,25300,0
|
|
20230710,162200,36799859150,25300,25300,25300,25300,0
|
|
20230710,162100,36799859150,25300,25300,25300,25300,0
|
|
20230710,162000,36799859150,25300,25300,25300,25300,0
|
|
20230710,161900,36799859150,25300,25300,25300,25300,0
|
|
20230710,161800,36799859150,25300,25300,25300,25300,0
|
|
20230710,161700,36799859150,25300,25300,25300,25300,0
|
|
20230710,161600,36799859150,25300,25300,25300,25300,0
|
|
20230710,161500,36799859150,25300,25300,25300,25300,0
|
|
20230710,161400,36799859150,25300,25300,25300,25300,0
|
|
20230710,161300,36799859150,25300,25300,25300,25300,0
|
|
20230710,161200,36799859150,25300,25300,25300,25300,0
|
|
20230710,161100,36799859150,25300,25300,25300,25300,0
|
|
20230710,161000,36799859150,25300,25300,25300,25300,0
|
|
20230710,160900,36799859150,25300,25300,25300,25300,0
|
|
20230710,160800,36799859150,25300,25300,25300,25300,0
|
|
20230710,160700,36799859150,25300,25300,25300,25300,0
|
|
20230710,160600,36799859150,25300,25300,25300,25300,0
|
|
20230710,160500,36799859150,25300,25300,25300,25300,0
|
|
20230710,160400,36799859150,25300,25300,25300,25300,0
|
|
20230710,160300,36799859150,25300,25300,25300,25300,0
|
|
20230710,160200,36799859150,25300,25300,25300,25300,0
|
|
20230710,160100,36799859150,25300,25300,25300,25300,0
|
|
20230710,160000,36799859150,25300,25300,25300,25300,0
|
|
20230710,155900,36799859150,25300,25300,25300,25300,0
|
|
20230710,155800,36799859150,25300,25300,25300,25300,130782
|
|
20230710,155700,36799859150,25300,25300,25300,25300,0
|
|
20230710,155600,36799859150,25300,25300,25300,25300,0
|
|
20230710,155500,36799859150,25300,25300,25300,25300,0
|
|
20230710,155400,36799859150,25300,25300,25300,25300,0
|
|
20230710,155300,36799859150,25300,25300,25300,25300,0
|
|
20230710,155200,36799859150,25300,25300,25300,25300,0
|
|
20230710,155100,36799859150,25300,25300,25300,25300,0
|
|
20230710,155000,36799859150,25300,25300,25300,25300,0
|
|
20230710,154900,36799859150,25300,25300,25300,25300,0
|
|
20230710,154800,36799859150,25300,25300,25300,25300,0
|
|
20230710,154700,36799859150,25300,25300,25300,25300,0
|
|
20230710,154600,36799859150,25300,25300,25300,25300,0
|
|
20230710,154500,36799859150,25300,25300,25300,25300,0
|
|
20230710,154400,36799859150,25300,25300,25300,25300,0
|
|
20230710,154300,36799859150,25300,25300,25300,25300,0
|
|
20230710,154200,36799859150,25300,25300,25300,25300,0
|
|
20230710,154100,36799859150,25300,25300,25300,25300,0
|
|
20230710,154000,36799859150,25300,25300,25300,25300,0
|
|
20230710,153900,36799859150,25300,25300,25300,25300,0
|
|
20230710,153800,36799859150,25300,25300,25300,25300,0
|
|
20230710,153700,36799859150,25300,25300,25300,25300,0
|
|
20230710,153600,36799859150,25300,25300,25300,25300,0
|
|
20230710,153500,36799859150,25300,25300,25300,25300,0
|
|
20230710,153400,36799859150,25300,25300,25300,25300,0
|
|
20230710,153300,36799859150,25300,25300,25300,25300,0
|
|
20230710,153200,36799859150,25300,25300,25300,25300,0
|
|
20230710,153100,36799859150,25300,25300,25300,25300,0
|
|
20230710,153000,36799859150,25300,25300,25300,25300,130782
|
|
20230710,152900,33491074550,25250,25250,25250,25250,0
|
|
20230710,152800,33491074550,25250,25250,25250,25250,0
|
|
20230710,152700,33491074550,25250,25250,25250,25250,0
|
|
20230710,152600,33491074550,25250,25250,25250,25250,0
|
|
20230710,152500,33491074550,25250,25250,25250,25250,0
|
|
20230710,152400,33491074550,25250,25250,25250,25250,0
|
|
20230710,152300,33491074550,25250,25250,25250,25250,0
|
|
20230710,152200,33491074550,25250,25250,25250,25250,0
|
|
20230710,152100,33491074550,25250,25250,25250,25250,0
|
|
20230710,152000,33491074550,25250,25250,25250,25250,0
|
|
20230710,151900,33491074550,25250,24650,25250,24350,162782
|
|
20230710,151800,29454707250,24650,24650,24650,24650,0
|
|
20230710,151700,29454707250,24650,24650,24650,24650,0
|
|
20230710,151600,29454707250,24650,24350,24650,24150,111870
|
|
20230710,151500,26720323950,24350,23800,24400,23750,134616
|
|
20230710,151400,23487588450,23850,23600,23850,23500,39781
|
|
20230710,151300,22544510900,23600,23300,23750,23300,31972
|
|
20230710,151200,21790941800,23300,23250,23300,23250,2927
|
|
20230710,151100,21722821350,23200,23200,23250,23200,1167
|
|
20230710,151000,21695694900,23200,23200,23250,23200,2749
|
|
20230710,150900,21631912300,23200,23150,23250,23150,1093
|
|
20230710,150800,21606565450,23150,23200,23200,23150,1314
|
|
20230710,150700,21576085650,23200,23200,23200,23150,1946
|
|
20230710,150600,21530972750,23200,23200,23250,23200,1647
|
|
20230710,150500,21492762200,23200,23250,23250,23200,1132
|
|
20230710,150400,21466494250,23250,23250,23300,23200,1161
|
|
20230710,150300,21439500900,23300,23250,23300,23250,309
|
|
20230710,150200,21432313900,23250,23250,23250,23250,143
|
|
20230710,150100,21428989150,23250,23250,23250,23250,853
|
|
20230710,150000,21409156900,23250,23250,23250,23200,1192
|
|
20230710,145900,21381443400,23250,23150,23250,23150,3310
|
|
20230710,145800,21304582900,23150,23250,23250,23150,3069
|
|
20230710,145700,21233378400,23200,23200,23250,23200,389
|
|
20230710,145600,21224348600,23200,23200,23250,23200,324
|
|
20230710,145500,21216828550,23200,23200,23250,23200,639
|
|
20230710,145400,21201995350,23200,23250,23250,23200,1600
|
|
20230710,145300,21164871900,23250,23250,23250,23200,501
|
|
20230710,145200,21153228900,23250,23300,23300,23250,788
|
|
20230710,145100,21134907750,23250,23250,23300,23250,708
|
|
20230710,145000,21118446150,23250,23250,23250,23250,1225
|
|
20230710,144900,21089964900,23200,23250,23300,23200,1123
|
|
20230710,144800,21063840800,23250,23200,23250,23200,1995
|
|
20230710,144700,21017460450,23250,23250,23250,23250,614
|
|
20230710,144600,21003184950,23200,23200,23250,23200,1103
|
|
20230710,144500,20977542950,23200,23200,23250,23200,256
|
|
20230710,144400,20971597500,23200,23200,23200,23200,1257
|
|
20230710,144300,20942435100,23200,23250,23250,23200,3008
|
|
20230710,144200,20872600700,23250,23250,23250,23250,351
|
|
20230710,144100,20864439950,23250,23300,23300,23250,1005
|
|
20230710,144000,20841026150,23350,23350,23350,23300,584
|
|
20230710,143900,20827416250,23350,23300,23350,23300,852
|
|
20230710,143800,20807557100,23350,23300,23350,23300,2714
|
|
20230710,143700,20744320650,23250,23250,23300,23250,2141
|
|
20230710,143600,20694506500,23250,23300,23300,23250,630
|
|
20230710,143500,20679834350,23300,23300,23350,23300,302
|
|
20230710,143400,20672797250,23350,23300,23350,23300,921
|
|
20230710,143300,20651322000,23350,23300,23350,23300,466
|
|
20230710,143200,20640455850,23300,23350,23350,23250,795
|
|
20230710,143100,20621931950,23300,23350,23350,23250,4947
|
|
20230710,143000,20506726200,23350,23350,23400,23350,1076
|
|
20230710,142900,20481601550,23350,23350,23400,23350,2085
|
|
20230710,142800,20432914500,23350,23450,23450,23350,427
|
|
20230710,142700,20422927100,23400,23350,23450,23350,97
|
|
20230710,142600,20420660250,23350,23400,23450,23350,2739
|
|
20230710,142500,20356568000,23400,23450,23450,23400,329
|
|
20230710,142400,20348857700,23450,23450,23450,23450,1055
|
|
20230710,142300,20324117950,23450,23450,23450,23400,344
|
|
20230710,142200,20316051200,23500,23500,23500,23450,524
|
|
20230710,142100,20303762200,23450,23450,23500,23450,1003
|
|
20230710,142000,20280241750,23450,23500,23500,23450,103
|
|
20230710,141900,20277821400,23500,23450,23500,23450,892
|
|
20230710,141800,20256886750,23450,23550,23550,23450,899
|
|
20230710,141700,20235795300,23550,23550,23550,23500,798
|
|
20230710,141600,20217013450,23550,23500,23550,23500,2099
|
|
20230710,141500,20167686900,23500,23450,23500,23450,299
|
|
20230710,141400,20160665350,23500,23400,23500,23400,2548
|
|
20230710,141300,20100912800,23400,23400,23400,23400,1384
|
|
20230710,141200,20068527200,23400,23450,23500,23400,960
|
|
20230710,141100,20046038700,23450,23500,23500,23450,1278
|
|
20230710,141000,20016010750,23500,23450,23500,23450,883
|
|
20230710,140900,19995265750,23450,23400,23500,23400,1064
|
|
20230710,140800,19970328850,23400,23400,23450,23400,1631
|
|
20230710,140700,19932160950,23400,23450,23500,23400,2420
|
|
20230710,140600,19875431900,23500,23500,23500,23450,428
|
|
20230710,140500,19865377300,23500,23500,23550,23450,851
|
|
20230710,140400,19845381900,23500,23550,23550,23450,3095
|
|
20230710,140300,19772696800,23550,23550,23550,23550,1265
|
|
20230710,140200,19742906050,23550,23550,23600,23550,239
|
|
20230710,140100,19737277250,23550,23550,23600,23550,426
|
|
20230710,140000,19727244600,23550,23600,23650,23550,1040
|
|
20230710,135900,19702726050,23600,23600,23650,23600,359
|
|
20230710,135800,19694252600,23600,23550,23600,23550,2680
|
|
20230710,135700,19631005800,23550,23600,23600,23550,135
|
|
20230710,135600,19627826050,23600,23600,23600,23550,463
|
|
20230710,135500,19616908300,23600,23550,23600,23550,1379
|
|
20230710,135400,19584389350,23550,23600,23600,23550,851
|
|
20230710,135300,19564347250,23600,23600,23600,23600,430
|
|
20230710,135200,19554199250,23600,23650,23650,23600,2267
|
|
20230710,135100,19500696400,23650,23550,23650,23500,1620
|
|
20230710,135000,19462498550,23550,23600,23600,23550,552
|
|
20230710,134900,19449473200,23600,23650,23650,23550,1310
|
|
20230710,134800,19418600850,23650,23650,23650,23500,4547
|
|
20230710,134700,19311323150,23700,23650,23700,23650,315
|
|
20230710,134600,19303870150,23650,23700,23700,23650,393
|
|
20230710,134500,19294574350,23700,23700,23750,23700,4100
|
|
20230710,134400,19197389300,23700,23700,23700,23650,381
|
|
20230710,134300,19188367500,23700,23650,23700,23650,2680
|
|
20230710,134200,19124966600,23650,23650,23650,23550,4198
|
|
20230710,134100,19025723850,23650,23650,23650,23600,1024
|
|
20230710,134000,19001532450,23650,23700,23750,23650,1907
|
|
20230710,133900,18956337700,23700,23750,23750,23700,3770
|
|
20230710,133800,18866966000,23750,23600,23750,23600,12356
|
|
20230710,133700,18574326900,23600,23600,23600,23550,4467
|
|
20230710,133600,18468910200,23550,23550,23600,23550,2446
|
|
20230710,133500,18411306800,23550,23600,23600,23550,319
|
|
20230710,133400,18403788450,23600,23550,23600,23550,366
|
|
20230710,133300,18395167750,23550,23600,23600,23550,592
|
|
20230710,133200,18381222750,23550,23600,23600,23550,1164
|
|
20230710,133100,18353801500,23600,23500,23600,23500,2971
|
|
20230710,133000,18283830550,23500,23500,23500,23500,301
|
|
20230710,132900,18276757050,23500,23550,23550,23500,596
|
|
20230710,132800,18262750950,23500,23500,23500,23450,1217
|
|
20230710,132700,18234156450,23500,23500,23550,23500,1235
|
|
20230710,132600,18205133850,23500,23500,23550,23500,1021
|
|
20230710,132500,18181130500,23550,23600,23650,23500,5590
|
|
20230710,132400,18049453350,23650,23600,23650,23550,1154
|
|
20230710,132300,18022223850,23650,23600,23650,23600,2577
|
|
20230710,132200,17961406600,23600,23600,23650,23600,2718
|
|
20230710,132100,17897228450,23600,23600,23600,23600,5829
|
|
20230710,132000,17759664050,23600,23450,23600,23450,15942
|
|
20230710,131900,17385248100,23400,23400,23450,23350,1807
|
|
20230710,131800,17342966250,23400,23400,23450,23400,1081
|
|
20230710,131700,17317668050,23400,23400,23400,23400,471
|
|
20230710,131600,17306646650,23400,23400,23450,23400,848
|
|
20230710,131500,17286802650,23400,23450,23450,23400,237
|
|
20230710,131400,17281256300,23450,23450,23450,23400,990
|
|
20230710,131300,17258087100,23450,23400,23450,23400,193
|
|
20230710,131200,17253570700,23400,23400,23450,23400,265
|
|
20230710,131100,17247359050,23400,23400,23400,23400,1473
|
|
20230710,131000,17212890850,23400,23400,23450,23400,1050
|
|
20230710,130900,17188317800,23400,23400,23450,23400,1292
|
|
20230710,130800,17158062750,23400,23400,23400,23350,6120
|
|
20230710,130700,17014854800,23400,23350,23400,23350,230
|
|
20230710,130600,17009484000,23350,23300,23350,23300,2919
|
|
20230710,130500,16941347100,23300,23300,23350,23250,3209
|
|
20230710,130400,16866574700,23250,23300,23300,23250,314
|
|
20230710,130300,16859271000,23300,23250,23300,23200,2142
|
|
20230710,130200,16809469450,23250,23250,23250,23250,35
|
|
20230710,130100,16808655700,23250,23250,23300,23250,678
|
|
20230710,130000,16792867200,23300,23250,23300,23250,34
|
|
20230710,125900,16792075500,23250,23250,23250,23200,1432
|
|
20230710,125800,16758798100,23250,23200,23250,23200,442
|
|
20230710,125700,16748543450,23200,23200,23250,23200,621
|
|
20230710,125600,16734136200,23200,23200,23200,23200,582
|
|
20230710,125500,16720633800,23200,23200,23250,23200,396
|
|
20230710,125400,16711446200,23200,23250,23250,23200,700
|
|
20230710,125300,16695171250,23300,23250,23300,23250,106
|
|
20230710,125200,16692704550,23250,23300,23300,23250,297
|
|
20230710,125100,16685789150,23300,23300,23350,23300,1747
|
|
20230710,125000,16645082800,23300,23300,23350,23300,1447
|
|
20230710,124900,16611366200,23300,23300,23350,23300,2177
|
|
20230710,124800,16560634050,23350,23250,23350,23250,5048
|
|
20230710,124700,16443017750,23250,23250,23300,23250,797
|
|
20230710,124600,16424487450,23250,23250,23300,23250,122
|
|
20230710,124500,16421650900,23300,23250,23300,23250,624
|
|
20230710,124400,16407134400,23250,23250,23250,23250,4193
|
|
20230710,124300,16309647150,23200,23250,23250,23200,299
|
|
20230710,124200,16302696400,23200,23200,23250,23200,285
|
|
20230710,124100,16296077200,23200,23250,23250,23200,2587
|
|
20230710,124000,16235929750,23250,23150,23250,23150,914
|
|
20230710,123900,16214703800,23200,23200,23250,23200,699
|
|
20230710,123800,16198477600,23200,23250,23250,23200,1253
|
|
20230710,123700,16169352450,23200,23100,23200,23100,830
|
|
20230710,123600,16150097500,23100,23100,23200,23100,577
|
|
20230710,123500,16136718450,23100,23100,23150,23100,941
|
|
20230710,123400,16114945800,23100,23100,23100,23100,1401
|
|
20230710,123300,16082582700,23100,23100,23100,23100,491
|
|
20230710,123200,16071240600,23100,23150,23150,23100,102
|
|
20230710,123100,16068881850,23150,23150,23150,23150,692
|
|
20230710,123000,16052862050,23150,23150,23150,23100,113
|
|
20230710,122900,16050248600,23150,23100,23150,23100,1168
|
|
20230710,122800,16023219550,23100,23100,23100,23100,137
|
|
20230710,122700,16020054850,23150,23150,23150,23150,441
|
|
20230710,122600,16009845700,23150,23100,23150,23100,544
|
|
20230710,122500,15997276750,23100,23100,23150,23100,1026
|
|
20230710,122400,15973543650,23150,23100,23150,23100,175
|
|
20230710,122300,15969498650,23100,23100,23100,23100,388
|
|
20230710,122200,15960535850,23100,23150,23150,23100,15
|
|
20230710,122100,15960188850,23150,23150,23150,23100,163
|
|
20230710,122000,15956417050,23150,23200,23200,23150,665
|
|
20230710,121900,15941016500,23150,23200,23200,23150,118
|
|
20230710,121800,15938280050,23200,23200,23200,23150,1634
|
|
20230710,121700,15900389350,23200,23200,23200,23200,466
|
|
20230710,121600,15889578150,23200,23200,23250,23200,616
|
|
20230710,121500,15875276600,23200,23200,23200,23200,158
|
|
20230710,121400,15871611000,23200,23200,23200,23200,497
|
|
20230710,121300,15860080600,23200,23200,23200,23150,1342
|
|
20230710,121200,15828952350,23150,23100,23150,23100,327
|
|
20230710,121100,15821382600,23100,23150,23150,23100,199
|
|
20230710,121000,15816776800,23150,23100,23150,23100,709
|
|
20230710,120900,15800391050,23150,23100,23150,23100,282
|
|
20230710,120800,15793868650,23100,23100,23100,23000,3035
|
|
20230710,120700,15723912100,23100,23150,23150,23100,826
|
|
20230710,120600,15704829250,23150,23150,23150,23150,559
|
|
20230710,120500,15691888400,23150,23150,23150,23100,847
|
|
20230710,120400,15672301500,23150,23150,23150,23150,167
|
|
20230710,120300,15668435450,23150,23250,23250,23150,5385
|
|
20230710,120200,15543329950,23300,23250,23300,23250,1308
|
|
20230710,120100,15512868000,23300,23300,23300,23250,1348
|
|
20230710,120000,15481465550,23300,23300,23300,23250,1068
|
|
20230710,115900,15456593000,23300,23300,23350,23250,3517
|
|
20230710,115800,15374645050,23300,23250,23350,23250,2378
|
|
20230710,115700,15319277850,23250,23250,23250,23200,2039
|
|
20230710,115600,15271911100,23250,23200,23250,23200,3900
|
|
20230710,115500,15181426650,23200,23150,23200,23150,315
|
|
20230710,115400,15174124850,23150,23100,23150,23100,73
|
|
20230710,115300,15172436800,23100,23150,23150,23100,285
|
|
20230710,115200,15165852850,23150,23100,23150,23100,1122
|
|
20230710,115100,15139933750,23100,23050,23200,23050,806
|
|
20230710,115000,15121291350,23100,23200,23200,23050,1047
|
|
20230710,114900,15097064500,23200,23100,23200,23100,800
|
|
20230710,114800,15078545450,23100,23100,23100,23100,213
|
|
20230710,114700,15073625150,23100,23100,23150,23050,656
|
|
20230710,114600,15058492650,23100,23050,23100,23050,1034
|
|
20230710,114500,15034647450,23050,23100,23100,23000,5629
|
|
20230710,114400,14904783500,23150,23100,23150,23100,388
|
|
20230710,114300,14895819650,23150,23100,23200,23100,264
|
|
20230710,114200,14889715550,23150,23150,23150,23100,131
|
|
20230710,114100,14886688200,23150,23150,23200,23150,1533
|
|
20230710,114000,14851199200,23200,23150,23200,23150,121
|
|
20230710,113900,14848398000,23150,23150,23150,23150,1
|
|
20230710,113800,14848374850,23150,23100,23150,23100,435
|
|
20230710,113700,14838304850,23100,23100,23150,23100,66
|
|
20230710,113600,14836780150,23100,23100,23150,23050,167
|
|
20230710,113500,14832922150,23100,23150,23200,23050,1094
|
|
20230710,113400,14807678650,23150,23150,23200,23100,4462
|
|
20230710,113300,14704252750,23150,23100,23150,23100,676
|
|
20230710,113200,14688637100,23100,23100,23100,23050,449
|
|
20230710,113100,14678270300,23100,23100,23100,23100,22
|
|
20230710,113000,14677762100,23050,23100,23150,23050,333
|
|
20230710,112900,14670085850,23100,23050,23100,23050,333
|
|
20230710,112800,14662399300,23050,23100,23100,23050,705
|
|
20230710,112700,14646143900,23100,23050,23100,23050,2153
|
|
20230710,112600,14596512150,23050,23000,23050,23000,134
|
|
20230710,112500,14593428350,23000,23050,23050,23000,81
|
|
20230710,112400,14591565100,23050,23050,23050,23000,1192
|
|
20230710,112300,14564144000,23050,23000,23050,23000,219
|
|
20230710,112200,14559104750,23000,23050,23050,23000,2008
|
|
20230710,112100,14512920650,23050,23000,23050,23000,778
|
|
20230710,112000,14495001050,23050,23050,23050,23000,298
|
|
20230710,111900,14488137550,23050,23100,23100,23000,170
|
|
20230710,111800,14484221200,23100,23100,23100,23100,331
|
|
20230710,111700,14476575100,23050,23050,23150,23000,875
|
|
20230710,111600,14456427800,23050,23000,23100,23000,674
|
|
20230710,111500,14440921650,23000,23050,23100,23000,696
|
|
20230710,111400,14424886800,23050,23050,23050,23050,204
|
|
20230710,111300,14420184600,23150,23100,23150,23050,679
|
|
20230710,111200,14404481800,23150,23150,23150,23100,452
|
|
20230710,111100,14394036650,23150,23150,23200,23100,1105
|
|
20230710,111000,14368455400,23150,23100,23150,23100,1530
|
|
20230710,110900,14333063400,23100,23050,23100,23000,2678
|
|
20230710,110800,14271250900,23050,23000,23050,23000,379
|
|
20230710,110700,14262531350,22950,23000,23000,22950,1411
|
|
20230710,110600,14230125650,23000,23000,23050,22950,456
|
|
20230710,110500,14219641950,23000,23000,23050,22950,1820
|
|
20230710,110400,14177793600,23000,23000,23000,22950,1272
|
|
20230710,110300,14148555850,23000,23000,23000,22950,1907
|
|
20230710,110200,14104695500,23000,23050,23050,23000,133
|
|
20230710,110100,14101632350,23050,23050,23100,23050,463
|
|
20230710,110000,14090952900,23050,22950,23050,22950,5666
|
|
20230710,105900,13960651050,23000,23000,23050,22950,8430
|
|
20230710,105800,13766819200,23000,23050,23050,23000,3515
|
|
20230710,105700,13685946200,23050,23050,23150,23050,2291
|
|
20230710,105600,13633138250,23050,23100,23100,23050,406
|
|
20230710,105500,13623768450,23100,23100,23100,23050,179
|
|
20230710,105400,13619636600,23100,23100,23150,23100,444
|
|
20230710,105300,13609379550,23100,23100,23150,23050,3248
|
|
20230710,105200,13534499400,23100,23200,23200,23050,3638
|
|
20230710,105100,13450396350,23200,23150,23200,23150,2692
|
|
20230710,105000,13387976400,23150,23150,23200,23100,1737
|
|
20230710,104900,13347789350,23100,23100,23150,23050,1781
|
|
20230710,104800,13306669500,23100,23150,23150,23050,1971
|
|
20230710,104700,13261154050,23150,23150,23200,23100,676
|
|
20230710,104600,13245506950,23150,23100,23150,23100,1480
|
|
20230710,104500,13211301250,23100,23150,23150,23100,1597
|
|
20230710,104400,13174383300,23100,23050,23150,23050,2861
|
|
20230710,104300,13108292200,23050,23150,23150,23050,3074
|
|
20230710,104200,13037379850,23100,23100,23150,23100,1117
|
|
20230710,104100,13011572050,23100,23150,23200,23100,1146
|
|
20230710,104000,12985066150,23150,23050,23150,23050,3683
|
|
20230710,103900,12900079150,23100,23200,23200,23100,7091
|
|
20230710,103800,12736065150,23200,23200,23250,23200,4949
|
|
20230710,103700,12621245200,23250,23250,23250,23200,1916
|
|
20230710,103600,12576734000,23250,23350,23350,23250,7067
|
|
20230710,103500,12412128700,23350,23350,23400,23300,3636
|
|
20230710,103400,12327238300,23350,23400,23400,23350,588
|
|
20230710,103300,12313482950,23450,23400,23500,23350,2895
|
|
20230710,103200,12245653700,23450,23400,23500,23350,2541
|
|
20230710,103100,12186089550,23350,23350,23400,23350,1095
|
|
20230710,103000,12160520600,23400,23400,23400,23350,928
|
|
20230710,102900,12138842300,23400,23400,23450,23400,1443
|
|
20230710,102800,12105073150,23400,23400,23400,23400,675
|
|
20230710,102700,12089278150,23400,23400,23400,23400,461
|
|
20230710,102600,12078490750,23450,23400,23450,23400,424
|
|
20230710,102500,12068560550,23400,23400,23450,23350,1987
|
|
20230710,102400,12022063350,23400,23400,23400,23350,160
|
|
20230710,102300,12018320750,23400,23350,23400,23350,915
|
|
20230710,102200,11996953650,23400,23350,23400,23350,4858
|
|
20230710,102100,11883295550,23350,23450,23450,23350,600
|
|
20230710,102000,11869254350,23450,23450,23450,23400,1429
|
|
20230710,101900,11835778350,23450,23450,23450,23400,2918
|
|
20230710,101800,11767462100,23500,23500,23500,23450,561
|
|
20230710,101700,11754281800,23500,23550,23550,23500,1415
|
|
20230710,101600,11720975000,23550,23450,23550,23450,4703
|
|
20230710,101500,11610533850,23400,23450,23500,23300,5109
|
|
20230710,101400,11491079200,23450,23500,23550,23450,2973
|
|
20230710,101300,11421288000,23500,23500,23550,23500,2374
|
|
20230710,101200,11365492400,23500,23500,23500,23500,822
|
|
20230710,101100,11346175400,23500,23500,23500,23500,421
|
|
20230710,101000,11336281900,23550,23500,23550,23500,845
|
|
20230710,100900,11316423900,23500,23550,23550,23500,630
|
|
20230710,100800,11301616250,23600,23550,23600,23500,2621
|
|
20230710,100700,11239966550,23550,23550,23600,23500,3512
|
|
20230710,100600,11157259800,23550,23600,23650,23550,1371
|
|
20230710,100500,11124905950,23650,23650,23700,23600,3510
|
|
20230710,100400,11041936600,23650,23650,23700,23650,765
|
|
20230710,100300,11023828550,23650,23650,23700,23650,727
|
|
20230710,100200,11006619050,23700,23700,23700,23650,1376
|
|
20230710,100100,10974033500,23700,23650,23750,23650,1941
|
|
20230710,100000,10928036300,23650,23700,23700,23650,1444
|
|
20230710,095900,10893813750,23750,23700,23750,23650,1729
|
|
20230710,095800,10852841950,23700,23700,23750,23650,1310
|
|
20230710,095700,10821801200,23750,23650,23750,23650,2348
|
|
20230710,095600,10766186050,23700,23650,23700,23650,1755
|
|
20230710,095500,10724632450,23700,23700,23700,23650,3286
|
|
20230710,095400,10646867200,23700,23650,23700,23650,722
|
|
20230710,095300,10629778150,23700,23650,23700,23650,519
|
|
20230710,095200,10617501150,23650,23600,23650,23600,1122
|
|
20230710,095100,10590993850,23600,23650,23700,23600,635
|
|
20230710,095000,10575980400,23650,23500,23650,23500,950
|
|
20230710,094900,10553595600,23500,23550,23600,23500,2743
|
|
20230710,094800,10489033500,23500,23550,23550,23450,9703
|
|
20230710,094700,10261212200,23550,23600,23650,23550,4488
|
|
20230710,094600,10155346900,23650,23650,23700,23600,737
|
|
20230710,094500,10137925600,23650,23700,23750,23600,3222
|
|
20230710,094400,10061634200,23750,23800,23850,23750,5840
|
|
20230710,094300,9922789650,23800,23750,23850,23700,10393
|
|
20230710,094200,9675495950,23750,23750,23800,23700,9503
|
|
20230710,094100,9449651650,23750,23550,23750,23500,9019
|
|
20230710,094000,9236694200,23550,23600,23650,23550,3480
|
|
20230710,093900,9154658850,23600,23750,23750,23600,4243
|
|
20230710,093800,9054335500,23750,23750,23800,23700,3318
|
|
20230710,093700,8975561050,23750,23800,23800,23750,5961
|
|
20230710,093600,8833929600,23800,23800,23850,23750,11167
|
|
20230710,093500,8568186050,23800,23700,23850,23700,14339
|
|
20230710,093400,8227054150,23700,23750,23750,23700,6924
|
|
20230710,093300,8062911650,23700,23650,23750,23600,13738
|
|
20230710,093200,7737697400,23650,23650,23650,23600,2745
|
|
20230710,093100,7672797150,23600,23600,23700,23500,6455
|
|
20230710,093000,7520351400,23600,23750,23750,23600,5839
|
|
20230710,092900,7381925700,23750,23600,23800,23600,14123
|
|
20230710,092800,7047231300,23550,23450,23650,23450,5802
|
|
20230710,092700,6910584050,23500,23400,23550,23400,8590
|
|
20230710,092600,6709040650,23400,23300,23400,23300,1305
|
|
20230710,092500,6678524250,23300,23300,23400,23250,4752
|
|
20230710,092400,6567658700,23300,23350,23400,23250,5669
|
|
20230710,092300,6435378750,23350,23200,23350,23200,5129
|
|
20230710,092200,6315951600,23250,23300,23300,23150,6505
|
|
20230710,092100,6164912350,23300,23400,23400,23250,11793
|
|
20230710,092000,5889899400,23350,23800,23850,23300,25343
|
|
20230710,091900,5292151150,23750,23800,23950,23700,34604
|
|
20230710,091800,4467220150,23750,23500,23850,23500,25402
|
|
20230710,091700,3864893500,23550,23350,23600,23300,28175
|
|
20230710,091600,3203660900,23350,23100,23350,23100,10733
|
|
20230710,091500,2954119450,23100,23150,23150,23100,2077
|
|
20230710,091400,2906097300,23150,23150,23250,23100,3217
|
|
20230710,091300,2831612650,23200,23150,23250,23100,8995
|
|
20230710,091200,2622928950,23100,23050,23200,23050,3165
|
|
20230710,091100,2549783100,23000,23000,23250,23000,16469
|
|
20230710,091000,2168148800,23000,23050,23050,22900,3655
|
|
20230710,090900,2084143500,23050,23200,23250,23050,9002
|
|
20230710,090800,1875906300,23200,22950,23250,22950,16871
|
|
20230710,090700,1485139900,22950,22800,22950,22750,8422
|
|
20230710,090600,1292578250,22750,22700,22750,22650,3684
|
|
20230710,090500,1208881400,22700,22750,22750,22650,2780
|
|
20230710,090400,1145766800,22750,22750,22800,22700,4359
|
|
20230710,090300,1046624300,22750,22600,22750,22500,12720
|
|
20230710,090200,758523000,22650,22700,22800,22650,6166
|
|
20230710,090100,618501500,22700,22750,22850,22600,4931
|
|
20230710,090000,506139100,22700,22450,22950,22450,22275
|