600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185700,32506830400,23600,23600,23600,23600,13421
|
|
20230711,185600,32506830400,23600,23600,23600,23600,0
|
|
20230711,185500,32506830400,23600,23600,23600,23600,0
|
|
20230711,185400,32506830400,23600,23600,23600,23600,0
|
|
20230711,185300,32506830400,23600,23600,23600,23600,0
|
|
20230711,185200,32506830400,23600,23600,23600,23600,0
|
|
20230711,185100,32506830400,23600,23600,23600,23600,0
|
|
20230711,185000,32506830400,23600,23600,23600,23600,0
|
|
20230711,184900,32506830400,23600,23600,23600,23600,0
|
|
20230711,184800,32506830400,23600,23600,23600,23600,0
|
|
20230711,184700,32506830400,23600,23600,23600,23600,0
|
|
20230711,184600,32506830400,23600,23600,23600,23600,0
|
|
20230711,184500,32506830400,23600,23600,23600,23600,0
|
|
20230711,184400,32506830400,23600,23600,23600,23600,0
|
|
20230711,184300,32506830400,23600,23600,23600,23600,0
|
|
20230711,184200,32506830400,23600,23600,23600,23600,0
|
|
20230711,184100,32506830400,23600,23600,23600,23600,0
|
|
20230711,184000,32506830400,23600,23600,23600,23600,0
|
|
20230711,183900,32506830400,23600,23600,23600,23600,0
|
|
20230711,183800,32506830400,23600,23600,23600,23600,0
|
|
20230711,183700,32506830400,23600,23600,23600,23600,0
|
|
20230711,183600,32506830400,23600,23600,23600,23600,0
|
|
20230711,183500,32506830400,23600,23600,23600,23600,0
|
|
20230711,183400,32506830400,23600,23600,23600,23600,0
|
|
20230711,183300,32506830400,23600,23600,23600,23600,0
|
|
20230711,183200,32506830400,23600,23600,23600,23600,0
|
|
20230711,183100,32506830400,23600,23600,23600,23600,0
|
|
20230711,183000,32506830400,23600,23600,23600,23600,0
|
|
20230711,182900,32506830400,23600,23600,23600,23600,0
|
|
20230711,182800,32506830400,23600,23600,23600,23600,0
|
|
20230711,182700,32506830400,23600,23600,23600,23600,13421
|
|
20230711,182600,32506830400,23600,23600,23600,23600,0
|
|
20230711,182500,32506830400,23600,23600,23600,23600,0
|
|
20230711,182400,32506830400,23600,23600,23600,23600,0
|
|
20230711,182300,32506830400,23600,23600,23600,23600,0
|
|
20230711,182200,32506830400,23600,23600,23600,23600,0
|
|
20230711,182100,32506830400,23600,23600,23600,23600,0
|
|
20230711,182000,32506830400,23600,23600,23600,23600,0
|
|
20230711,181900,32506830400,23600,23600,23600,23600,0
|
|
20230711,181800,32506830400,23600,23600,23600,23600,0
|
|
20230711,181700,32506830400,23600,23600,23600,23600,0
|
|
20230711,181600,32506830400,23600,23600,23600,23600,0
|
|
20230711,181500,32506830400,23600,23600,23600,23600,0
|
|
20230711,181400,32506830400,23600,23600,23600,23600,0
|
|
20230711,181300,32506830400,23600,23600,23600,23600,0
|
|
20230711,181200,32506830400,23600,23600,23600,23600,0
|
|
20230711,181100,32506830400,23600,23600,23600,23600,0
|
|
20230711,181000,32506830400,23600,23600,23600,23600,0
|
|
20230711,180900,32506830400,23600,23600,23600,23600,0
|
|
20230711,180800,32506830400,23600,23600,23600,23600,0
|
|
20230711,180700,32506830400,23600,23600,23600,23600,0
|
|
20230711,180600,32506830400,23600,23600,23600,23600,0
|
|
20230711,180500,32506830400,23600,23600,23600,23600,0
|
|
20230711,180400,32506830400,23600,23600,23600,23600,0
|
|
20230711,180300,32506830400,23600,23600,23600,23600,0
|
|
20230711,180200,32506830400,23600,23600,23600,23600,0
|
|
20230711,180100,32506830400,23600,23600,23600,23600,0
|
|
20230711,180000,32506830400,23600,23600,23600,23600,0
|
|
20230711,175900,32506830400,23600,23600,23600,23600,0
|
|
20230711,175800,32506830400,23600,23600,23600,23600,0
|
|
20230711,175700,32506830400,23600,23600,23600,23600,13421
|
|
20230711,175600,32506830400,23600,23600,23600,23600,0
|
|
20230711,175500,32506830400,23600,23600,23600,23600,0
|
|
20230711,175400,32506830400,23600,23600,23600,23600,0
|
|
20230711,175300,32506830400,23600,23600,23600,23600,0
|
|
20230711,175200,32506830400,23600,23600,23600,23600,0
|
|
20230711,175100,32506830400,23600,23600,23600,23600,0
|
|
20230711,175000,32506830400,23600,23600,23600,23600,0
|
|
20230711,174900,32506830400,23600,23600,23600,23600,0
|
|
20230711,174800,32506830400,23600,23600,23600,23600,0
|
|
20230711,174700,32506830400,23600,23600,23600,23600,0
|
|
20230711,174600,32506830400,23600,23600,23600,23600,0
|
|
20230711,174500,32506830400,23600,23600,23600,23600,0
|
|
20230711,174400,32506830400,23600,23600,23600,23600,0
|
|
20230711,174300,32506830400,23600,23600,23600,23600,0
|
|
20230711,174200,32506830400,23600,23600,23600,23600,0
|
|
20230711,174100,32506830400,23600,23600,23600,23600,0
|
|
20230711,174000,32506830400,23600,23600,23600,23600,0
|
|
20230711,173900,32506830400,23600,23600,23600,23600,0
|
|
20230711,173800,32506830400,23600,23600,23600,23600,0
|
|
20230711,173700,32506830400,23600,23600,23600,23600,0
|
|
20230711,173600,32506830400,23600,23600,23600,23600,0
|
|
20230711,173500,32506830400,23600,23600,23600,23600,0
|
|
20230711,173400,32506830400,23600,23600,23600,23600,0
|
|
20230711,173300,32506830400,23600,23600,23600,23600,0
|
|
20230711,173200,32506830400,23600,23600,23600,23600,0
|
|
20230711,173100,32506830400,23600,23600,23600,23600,0
|
|
20230711,173000,32506830400,23600,23600,23600,23600,0
|
|
20230711,172900,32506830400,23600,23600,23600,23600,0
|
|
20230711,172800,32506830400,23600,23600,23600,23600,0
|
|
20230711,172700,32506830400,23600,23600,23600,23600,13421
|
|
20230711,172600,32506830400,23600,23600,23600,23600,0
|
|
20230711,172500,32506830400,23600,23600,23600,23600,0
|
|
20230711,172400,32506830400,23600,23600,23600,23600,0
|
|
20230711,172300,32506830400,23600,23600,23600,23600,0
|
|
20230711,172200,32506830400,23600,23600,23600,23600,0
|
|
20230711,172100,32506830400,23600,23600,23600,23600,0
|
|
20230711,172000,32506830400,23600,23600,23600,23600,0
|
|
20230711,171900,32506830400,23600,23600,23600,23600,0
|
|
20230711,171800,32506830400,23600,23600,23600,23600,0
|
|
20230711,171700,32506830400,23600,23600,23600,23600,0
|
|
20230711,171600,32506830400,23600,23600,23600,23600,0
|
|
20230711,171500,32506830400,23600,23600,23600,23600,0
|
|
20230711,171400,32506830400,23600,23600,23600,23600,0
|
|
20230711,171300,32506830400,23600,23600,23600,23600,0
|
|
20230711,171200,32506830400,23600,23600,23600,23600,0
|
|
20230711,171100,32506830400,23600,23600,23600,23600,0
|
|
20230711,171000,32506830400,23600,23600,23600,23600,0
|
|
20230711,170900,32506830400,23600,23600,23600,23600,0
|
|
20230711,170800,32506830400,23600,23600,23600,23600,0
|
|
20230711,170700,32506830400,23600,23600,23600,23600,0
|
|
20230711,170600,32506830400,23600,23600,23600,23600,0
|
|
20230711,170500,32506830400,23600,23600,23600,23600,0
|
|
20230711,170400,32506830400,23600,23600,23600,23600,0
|
|
20230711,170300,32506830400,23600,23600,23600,23600,0
|
|
20230711,170200,32506830400,23600,23600,23600,23600,0
|
|
20230711,170100,32506830400,23600,23600,23600,23600,0
|
|
20230711,170000,32506830400,23600,23600,23600,23600,0
|
|
20230711,165900,32506830400,23600,23600,23600,23600,0
|
|
20230711,165800,32506830400,23600,23600,23600,23600,0
|
|
20230711,165700,32506830400,23600,23600,23600,23600,13421
|
|
20230711,165600,32506830400,23600,23600,23600,23600,0
|
|
20230711,165500,32506830400,23600,23600,23600,23600,0
|
|
20230711,165400,32506830400,23600,23600,23600,23600,0
|
|
20230711,165300,32506830400,23600,23600,23600,23600,0
|
|
20230711,165200,32506830400,23600,23600,23600,23600,0
|
|
20230711,165100,32506830400,23600,23600,23600,23600,0
|
|
20230711,165000,32506830400,23600,23600,23600,23600,0
|
|
20230711,164900,32506830400,23600,23600,23600,23600,0
|
|
20230711,164800,32506830400,23600,23600,23600,23600,0
|
|
20230711,164700,32506830400,23600,23600,23600,23600,0
|
|
20230711,164600,32506830400,23600,23600,23600,23600,0
|
|
20230711,164500,32506830400,23600,23600,23600,23600,0
|
|
20230711,164400,32506830400,23600,23600,23600,23600,0
|
|
20230711,164300,32506830400,23600,23600,23600,23600,0
|
|
20230711,164200,32506830400,23600,23600,23600,23600,0
|
|
20230711,164100,32506830400,23600,23600,23600,23600,0
|
|
20230711,164000,32506830400,23600,23600,23600,23600,0
|
|
20230711,163900,32506830400,23600,23600,23600,23600,0
|
|
20230711,163800,32506830400,23600,23600,23600,23600,0
|
|
20230711,163700,32506830400,23600,23600,23600,23600,0
|
|
20230711,163600,32506830400,23600,23600,23600,23600,0
|
|
20230711,163500,32506830400,23600,23600,23600,23600,0
|
|
20230711,163400,32506830400,23600,23600,23600,23600,0
|
|
20230711,163300,32506830400,23600,23600,23600,23600,0
|
|
20230711,163200,32506830400,23600,23600,23600,23600,0
|
|
20230711,163100,32506830400,23600,23600,23600,23600,0
|
|
20230711,163000,32506830400,23600,23600,23600,23600,0
|
|
20230711,162900,32506830400,23600,23600,23600,23600,0
|
|
20230711,162800,32506830400,23600,23600,23600,23600,0
|
|
20230711,162700,32506830400,23600,23600,23600,23600,13421
|
|
20230711,162600,32506830400,23600,23600,23600,23600,0
|
|
20230711,162500,32506830400,23600,23600,23600,23600,0
|
|
20230711,162400,32506830400,23600,23600,23600,23600,0
|
|
20230711,162300,32506830400,23600,23600,23600,23600,0
|
|
20230711,162200,32506830400,23600,23600,23600,23600,0
|
|
20230711,162100,32506830400,23600,23600,23600,23600,0
|
|
20230711,162000,32506830400,23600,23600,23600,23600,0
|
|
20230711,161900,32506830400,23600,23600,23600,23600,0
|
|
20230711,161800,32506830400,23600,23600,23600,23600,0
|
|
20230711,161700,32506830400,23600,23600,23600,23600,0
|
|
20230711,161600,32506830400,23600,23600,23600,23600,0
|
|
20230711,161500,32506830400,23600,23600,23600,23600,0
|
|
20230711,161400,32506830400,23600,23600,23600,23600,0
|
|
20230711,161300,32506830400,23600,23600,23600,23600,0
|
|
20230711,161200,32506830400,23600,23600,23600,23600,0
|
|
20230711,161100,32506830400,23600,23600,23600,23600,0
|
|
20230711,161000,32506830400,23600,23600,23600,23600,0
|
|
20230711,160900,32506830400,23600,23600,23600,23600,0
|
|
20230711,160800,32506830400,23600,23600,23600,23600,0
|
|
20230711,160700,32506830400,23600,23600,23600,23600,0
|
|
20230711,160600,32506830400,23600,23600,23600,23600,0
|
|
20230711,160500,32506830400,23600,23600,23600,23600,0
|
|
20230711,160400,32506830400,23600,23600,23600,23600,0
|
|
20230711,160300,32506830400,23600,23600,23600,23600,0
|
|
20230711,160200,32506830400,23600,23600,23600,23600,0
|
|
20230711,160100,32506830400,23600,23600,23600,23600,0
|
|
20230711,160000,32506830400,23600,23600,23600,23600,0
|
|
20230711,155900,32506830400,23600,23600,23600,23600,0
|
|
20230711,155800,32506830400,23600,23600,23600,23600,0
|
|
20230711,155700,32506830400,23600,23600,23600,23600,13421
|
|
20230711,155600,32506830400,23600,23600,23600,23600,0
|
|
20230711,155500,32506830400,23600,23600,23600,23600,0
|
|
20230711,155400,32506830400,23600,23600,23600,23600,0
|
|
20230711,155300,32506830400,23600,23600,23600,23600,0
|
|
20230711,155200,32506830400,23600,23600,23600,23600,0
|
|
20230711,155100,32506830400,23600,23600,23600,23600,0
|
|
20230711,155000,32506830400,23600,23600,23600,23600,0
|
|
20230711,154900,32506830400,23600,23600,23600,23600,0
|
|
20230711,154800,32506830400,23600,23600,23600,23600,0
|
|
20230711,154700,32506830400,23600,23600,23600,23600,0
|
|
20230711,154600,32506830400,23600,23600,23600,23600,0
|
|
20230711,154500,32506830400,23600,23600,23600,23600,0
|
|
20230711,154400,32506830400,23600,23600,23600,23600,0
|
|
20230711,154300,32506830400,23600,23600,23600,23600,0
|
|
20230711,154200,32506830400,23600,23600,23600,23600,0
|
|
20230711,154100,32506830400,23600,23600,23600,23600,0
|
|
20230711,154000,32506830400,23600,23600,23600,23600,0
|
|
20230711,153900,32506830400,23600,23600,23600,23600,0
|
|
20230711,153800,32506830400,23600,23600,23600,23600,0
|
|
20230711,153700,32506830400,23600,23600,23600,23600,0
|
|
20230711,153600,32506830400,23600,23600,23600,23600,0
|
|
20230711,153500,32506830400,23600,23600,23600,23600,0
|
|
20230711,153400,32506830400,23600,23600,23600,23600,0
|
|
20230711,153300,32506830400,23600,23600,23600,23600,0
|
|
20230711,153200,32506830400,23600,23600,23600,23600,0
|
|
20230711,153100,32506830400,23600,23600,23600,23600,0
|
|
20230711,153000,32506830400,23600,23600,23600,23600,13421
|
|
20230711,152900,32190094800,23600,23600,23600,23600,0
|
|
20230711,152800,32190094800,23600,23600,23600,23600,0
|
|
20230711,152700,32190094800,23600,23600,23600,23600,0
|
|
20230711,152600,32190094800,23600,23600,23600,23600,0
|
|
20230711,152500,32190094800,23600,23600,23600,23600,0
|
|
20230711,152400,32190094800,23600,23600,23600,23600,0
|
|
20230711,152300,32190094800,23600,23600,23600,23600,0
|
|
20230711,152200,32190094800,23600,23600,23600,23600,0
|
|
20230711,152100,32190094800,23600,23600,23600,23600,0
|
|
20230711,152000,32190094800,23600,23600,23600,23600,0
|
|
20230711,151900,32190094800,23600,23600,23650,23500,10960
|
|
20230711,151800,31931849800,23550,23600,23650,23550,7573
|
|
20230711,151700,31753309800,23650,23600,23650,23550,1733
|
|
20230711,151600,31712368950,23600,23550,23600,23550,1783
|
|
20230711,151500,31670346100,23550,23650,23650,23500,14061
|
|
20230711,151400,31339296700,23650,23600,23650,23600,5330
|
|
20230711,151300,31213476350,23600,23600,23650,23550,4331
|
|
20230711,151200,31111374300,23600,23650,23650,23550,4306
|
|
20230711,151100,31009798150,23650,23600,23650,23550,6847
|
|
20230711,151000,30848401400,23600,23650,23650,23550,5940
|
|
20230711,150900,30708175000,23650,23650,23700,23600,1558
|
|
20230711,150800,30671371700,23650,23700,23700,23600,3246
|
|
20230711,150700,30594686000,23700,23800,23800,23650,7250
|
|
20230711,150600,30422870900,23750,23750,23800,23750,277
|
|
20230711,150500,30416279850,23750,23800,23800,23750,1176
|
|
20230711,150400,30388312850,23800,23750,23800,23700,664
|
|
20230711,150300,30372542150,23750,23800,23850,23650,7472
|
|
20230711,150200,30195371050,23850,23800,23850,23800,3105
|
|
20230711,150100,30121394750,23850,23850,23850,23800,465
|
|
20230711,150000,30110327350,23850,23850,23850,23800,2904
|
|
20230711,145900,30041148250,23850,23750,23850,23750,1106
|
|
20230711,145800,30014819850,23750,23750,23800,23750,270
|
|
20230711,145700,30008407200,23750,23750,23750,23700,1082
|
|
20230711,145600,29982724800,23700,23750,23750,23700,388
|
|
20230711,145500,29973511000,23750,23700,23750,23650,510
|
|
20230711,145400,29961424000,23700,23700,23700,23650,1246
|
|
20230711,145300,29931918100,23700,23700,23700,23650,1536
|
|
20230711,145200,29895568600,23650,23700,23750,23650,2540
|
|
20230711,145100,29835371950,23700,23700,23750,23700,110
|
|
20230711,145000,29832760800,23750,23750,23750,23700,97
|
|
20230711,144900,29830459400,23700,23700,23700,23650,575
|
|
20230711,144800,29816834750,23750,23650,23750,23650,763
|
|
20230711,144700,29798754800,23700,23750,23750,23600,10318
|
|
20230711,144600,29554815400,23750,23750,23750,23700,1231
|
|
20230711,144500,29525603800,23750,23750,23800,23700,1678
|
|
20230711,144400,29485744350,23800,23700,23800,23700,2277
|
|
20230711,144300,29431682050,23700,23700,23750,23700,675
|
|
20230711,144200,29415682000,23700,23700,23750,23700,2338
|
|
20230711,144100,29360242800,23750,23750,23750,23700,602
|
|
20230711,144000,29345950150,23750,23700,23750,23700,6235
|
|
20230711,143900,29198163950,23700,23800,23800,23700,4852
|
|
20230711,143800,29082933550,23800,23800,23800,23750,831
|
|
20230711,143700,29063157700,23800,23750,23850,23750,1788
|
|
20230711,143600,29020612350,23800,23750,23800,23750,134
|
|
20230711,143500,29017424000,23800,23750,23800,23750,315
|
|
20230711,143400,29009931900,23750,23750,23800,23750,1255
|
|
20230711,143300,28980125150,23750,23800,23800,23750,355
|
|
20230711,143200,28971690500,23750,23800,23800,23750,446
|
|
20230711,143100,28961089100,23800,23750,23800,23750,340
|
|
20230711,143000,28953010850,23750,23800,23800,23700,6050
|
|
20230711,142900,28809393700,23850,23850,23900,23800,4635
|
|
20230711,142800,28698970150,23850,23850,23900,23800,740
|
|
20230711,142700,28681338950,23850,23850,23900,23850,1711
|
|
20230711,142600,28640452400,23850,23850,23850,23800,2425
|
|
20230711,142500,28582680800,23850,23850,23900,23800,774
|
|
20230711,142400,28564218050,23800,23900,23900,23800,3848
|
|
20230711,142300,28472467300,23900,23850,23900,23850,755
|
|
20230711,142200,28454430200,23850,23900,23900,23800,2654
|
|
20230711,142100,28391098550,23900,23900,23900,23850,2251
|
|
20230711,142000,28337305850,23900,23900,23950,23900,2520
|
|
20230711,141900,28277077050,23900,23850,23950,23850,1972
|
|
20230711,141800,28229895950,23900,24000,24050,23850,9049
|
|
20230711,141700,28012679150,24000,23900,24050,23900,6819
|
|
20230711,141600,27849398850,23900,23850,23900,23800,1597
|
|
20230711,141500,27811289250,23850,23800,23850,23750,3986
|
|
20230711,141400,27716323150,23800,23800,23800,23800,1917
|
|
20230711,141300,27670698550,23750,23800,23800,23750,156
|
|
20230711,141200,27666992200,23800,23750,23800,23750,883
|
|
20230711,141100,27645988250,23750,23750,23750,23700,566
|
|
20230711,141000,27632549750,23750,23750,23800,23750,1338
|
|
20230711,140900,27600759500,23750,23750,23800,23750,1041
|
|
20230711,140800,27576028150,23700,23700,23750,23700,984
|
|
20230711,140700,27552690900,23700,23700,23750,23700,401
|
|
20230711,140600,27543171800,23750,23700,23750,23700,247
|
|
20230711,140500,27537315350,23750,23750,23750,23700,419
|
|
20230711,140400,27527369750,23750,23750,23750,23700,1162
|
|
20230711,140300,27499774750,23750,23700,23750,23700,883
|
|
20230711,140200,27478840000,23700,23650,23700,23650,4368
|
|
20230711,140100,27375320250,23700,23600,23700,23600,781
|
|
20230711,140000,27356824600,23600,23650,23700,23600,1504
|
|
20230711,135900,27321305950,23650,23600,23650,23600,555
|
|
20230711,135800,27308180950,23600,23650,23650,23600,726
|
|
20230711,135700,27291028550,23650,23650,23700,23600,1480
|
|
20230711,135600,27256066200,23650,23650,23650,23650,160
|
|
20230711,135500,27252282200,23700,23650,23700,23650,1777
|
|
20230711,135400,27210229900,23650,23650,23700,23650,1523
|
|
20230711,135300,27174208350,23700,23650,23700,23600,1311
|
|
20230711,135200,27143203650,23650,23650,23700,23600,578
|
|
20230711,135100,27129533750,23650,23650,23650,23600,1205
|
|
20230711,135000,27101040850,23650,23650,23650,23600,405
|
|
20230711,134900,27091479950,23650,23600,23650,23600,115
|
|
20230711,134800,27088765400,23600,23600,23600,23550,608
|
|
20230711,134700,27074416750,23600,23550,23650,23550,1063
|
|
20230711,134600,27049333450,23550,23600,23600,23550,1575
|
|
20230711,134500,27012215450,23600,23600,23600,23600,2193
|
|
20230711,134400,26960460650,23600,23600,23600,23550,2542
|
|
20230711,134300,26900494600,23600,23550,23600,23550,1085
|
|
20230711,134200,26874930700,23600,23600,23650,23550,2003
|
|
20230711,134100,26827650850,23600,23650,23650,23600,10935
|
|
20230711,134000,26569582350,23650,23650,23650,23600,1021
|
|
20230711,133900,26545441400,23650,23600,23650,23600,1194
|
|
20230711,133800,26517239800,23650,23650,23650,23600,634
|
|
20230711,133700,26502268650,23650,23650,23650,23650,488
|
|
20230711,133600,26490727450,23650,23650,23700,23650,898
|
|
20230711,133500,26469489550,23650,23650,23700,23650,4413
|
|
20230711,133400,26365113900,23650,23700,23750,23650,3972
|
|
20230711,133300,26270963900,23700,23750,23750,23700,2681
|
|
20230711,133200,26207380550,23750,23750,23750,23700,314
|
|
20230711,133100,26199931800,23700,23750,23750,23700,4409
|
|
20230711,133000,26095221600,23750,23700,23750,23700,1623
|
|
20230711,132900,26056689450,23750,23700,23750,23700,1074
|
|
20230711,132800,26031205900,23700,23700,23750,23700,464
|
|
20230711,132700,26020197500,23750,23750,23750,23750,847
|
|
20230711,132600,26000081250,23700,23700,23750,23650,1474
|
|
20230711,132500,25965174550,23700,23700,23700,23700,857
|
|
20230711,132400,25944863650,23650,23700,23750,23650,326
|
|
20230711,132300,25937141950,23700,23700,23750,23700,791
|
|
20230711,132200,25918394100,23700,23700,23700,23650,890
|
|
20230711,132100,25897309300,23700,23700,23700,23650,2270
|
|
20230711,132000,25843605350,23700,23650,23700,23650,7716
|
|
20230711,131900,25661109150,23650,23700,23700,23650,599
|
|
20230711,131800,25646929000,23650,23700,23700,23650,142
|
|
20230711,131700,25643568600,23700,23700,23700,23650,612
|
|
20230711,131600,25629064750,23700,23650,23700,23650,375
|
|
20230711,131500,25620181150,23650,23650,23700,23650,1390
|
|
20230711,131400,25587303650,23700,23700,23700,23650,1070
|
|
20230711,131300,25561975400,23650,23700,23700,23650,101
|
|
20230711,131200,25559583850,23700,23650,23700,23650,197
|
|
20230711,131100,25554915200,23700,23700,23700,23650,112
|
|
20230711,131000,25552263300,23700,23700,23700,23650,386
|
|
20230711,130900,25543116200,23700,23750,23750,23650,888
|
|
20230711,130800,25522074850,23750,23700,23750,23700,1064
|
|
20230711,130700,25496851700,23700,23750,23750,23700,1432
|
|
20230711,130600,25462904750,23750,23750,23750,23700,1031
|
|
20230711,130500,25438426700,23750,23700,23750,23700,122
|
|
20230711,130400,25435530700,23700,23750,23750,23700,1211
|
|
20230711,130300,25406799000,23750,23700,23750,23700,1273
|
|
20230711,130200,25376618550,23700,23750,23750,23700,2058
|
|
20230711,130100,25327811750,23700,23750,23800,23700,6726
|
|
20230711,130000,25168058750,23800,23750,23800,23700,2815
|
|
20230711,125900,25101233750,23750,23750,23750,23700,5087
|
|
20230711,125800,24980427550,23700,23700,23750,23700,1986
|
|
20230711,125700,24933332500,23700,23700,23750,23650,2899
|
|
20230711,125600,24864631600,23700,23700,23700,23700,602
|
|
20230711,125500,24850364200,23700,23700,23700,23650,1190
|
|
20230711,125400,24822169500,23700,23650,23700,23650,466
|
|
20230711,125300,24811134450,23700,23650,23700,23600,1446
|
|
20230711,125200,24776925100,23650,23600,23650,23600,1949
|
|
20230711,125100,24730883800,23600,23600,23600,23550,1868
|
|
20230711,125000,24686803850,23600,23600,23600,23550,2125
|
|
20230711,124900,24636659500,23550,23600,23600,23550,1588
|
|
20230711,124800,24599251850,23600,23600,23600,23550,1320
|
|
20230711,124700,24568144700,23600,23600,23600,23550,901
|
|
20230711,124600,24546885300,23550,23650,23650,23550,8543
|
|
20230711,124500,24345304500,23650,23650,23650,23600,704
|
|
20230711,124400,24328655200,23650,23650,23700,23600,986
|
|
20230711,124300,24305370400,23600,23650,23650,23600,2503
|
|
20230711,124200,24246216700,23650,23650,23650,23600,1239
|
|
20230711,124100,24216915350,23650,23650,23650,23600,1855
|
|
20230711,124000,24173047200,23650,23700,23700,23600,4195
|
|
20230711,123900,24073823200,23700,23700,23700,23650,742
|
|
20230711,123800,24056238600,23650,23700,23700,23650,1531
|
|
20230711,123700,24019954350,23700,23700,23750,23650,545
|
|
20230711,123600,24007045050,23700,23650,23700,23650,519
|
|
20230711,123500,23994745800,23700,23700,23700,23650,911
|
|
20230711,123400,23973184650,23700,23700,23700,23700,787
|
|
20230711,123300,23954532750,23700,23700,23700,23700,386
|
|
20230711,123200,23945384550,23700,23650,23700,23650,379
|
|
20230711,123100,23936411050,23650,23600,23650,23600,1173
|
|
20230711,123000,23908722250,23600,23650,23700,23600,1234
|
|
20230711,122900,23879550500,23650,23650,23650,23650,1111
|
|
20230711,122800,23853275350,23650,23600,23650,23600,731
|
|
20230711,122700,23836000150,23650,23600,23650,23550,1579
|
|
20230711,122600,23798773650,23600,23600,23600,23550,1294
|
|
20230711,122500,23768236250,23550,23600,23600,23550,5620
|
|
20230711,122400,23635782300,23650,23600,23650,23550,9517
|
|
20230711,122300,23411543350,23600,23650,23700,23600,6243
|
|
20230711,122200,23264166250,23650,23700,23750,23650,3358
|
|
20230711,122100,23184716750,23700,23700,23700,23650,783
|
|
20230711,122000,23166189800,23700,23700,23700,23650,286
|
|
20230711,121900,23159412550,23700,23650,23700,23650,610
|
|
20230711,121800,23144982450,23650,23700,23700,23600,4299
|
|
20230711,121700,23043316450,23700,23700,23750,23700,1236
|
|
20230711,121600,23014023100,23700,23700,23700,23650,919
|
|
20230711,121500,22992243450,23700,23700,23700,23700,450
|
|
20230711,121400,22981578450,23700,23700,23700,23650,687
|
|
20230711,121300,22965312850,23650,23700,23700,23650,1352
|
|
20230711,121200,22933337150,23700,23650,23700,23600,1927
|
|
20230711,121100,22887718700,23650,23650,23700,23650,3862
|
|
20230711,121000,22796381950,23650,23700,23700,23650,4645
|
|
20230711,120900,22686501200,23650,23700,23700,23650,1119
|
|
20230711,120800,22660027150,23700,23750,23750,23700,6645
|
|
20230711,120700,22502512850,23750,23750,23750,23700,723
|
|
20230711,120600,22485346050,23750,23750,23750,23700,4962
|
|
20230711,120500,22367519950,23800,23800,23800,23750,251
|
|
20230711,120400,22361551000,23800,23750,23800,23750,1487
|
|
20230711,120300,22326200700,23750,23750,23800,23750,879
|
|
20230711,120200,22305288100,23800,23800,23800,23750,1215
|
|
20230711,120100,22276372350,23800,23800,23850,23800,659
|
|
20230711,120000,22260667650,23850,23750,23850,23750,730
|
|
20230711,115900,22243288250,23750,23850,23850,23750,322
|
|
20230711,115800,22235619700,23850,23800,23850,23750,1169
|
|
20230711,115700,22207798500,23800,23800,23800,23750,1284
|
|
20230711,115600,22177239600,23750,23800,23800,23750,1309
|
|
20230711,115500,22146122100,23850,23850,23850,23800,3860
|
|
20230711,115400,22054211100,23850,23850,23850,23800,1475
|
|
20230711,115300,22019034950,23850,23900,23900,23850,1951
|
|
20230711,115200,21972455850,23900,23850,23900,23850,1079
|
|
20230711,115100,21946698750,23850,23850,23850,23800,439
|
|
20230711,115000,21936230600,23850,23850,23850,23800,987
|
|
20230711,114900,21912702950,23850,23800,23850,23800,309
|
|
20230711,114800,21905343350,23850,23800,23900,23800,3056
|
|
20230711,114700,21832482400,23800,23800,23800,23750,2396
|
|
20230711,114600,21775463850,23800,23800,23800,23800,2831
|
|
20230711,114500,21708086050,23800,23750,23800,23750,532
|
|
20230711,114400,21695450550,23750,23750,23750,23750,613
|
|
20230711,114300,21680891800,23750,23750,23750,23700,2575
|
|
20230711,114200,21619750600,23700,23700,23750,23700,1042
|
|
20230711,114100,21595038750,23700,23750,23750,23700,857
|
|
20230711,114000,21574712050,23750,23750,23750,23700,1432
|
|
20230711,113900,21540707150,23750,23700,23750,23700,1014
|
|
20230711,113800,21516668850,23700,23700,23700,23650,423
|
|
20230711,113700,21506652650,23700,23700,23700,23650,365
|
|
20230711,113600,21498010600,23700,23650,23700,23600,3355
|
|
20230711,113500,21418753400,23650,23650,23650,23600,239
|
|
20230711,113400,21413101850,23650,23650,23650,23600,1021
|
|
20230711,113300,21388955250,23650,23650,23650,23600,1022
|
|
20230711,113200,21364811500,23650,23650,23650,23600,1280
|
|
20230711,113100,21334539550,23650,23550,23650,23550,1719
|
|
20230711,113000,21293967250,23600,23550,23600,23550,3580
|
|
20230711,112900,21209657600,23550,23550,23550,23500,6718
|
|
20230711,112800,21051514200,23500,23700,23700,23500,16416
|
|
20230711,112700,20664593300,23650,23650,23700,23650,775
|
|
20230711,112600,20646247150,23650,23650,23650,23600,1926
|
|
20230711,112500,20600708250,23600,23700,23700,23600,8032
|
|
20230711,112400,20410870500,23700,23700,23750,23650,4316
|
|
20230711,112300,20308665000,23700,23700,23750,23700,1381
|
|
20230711,112200,20275934100,23750,23800,23800,23650,6732
|
|
20230711,112100,20116232750,23800,23800,23800,23750,999
|
|
20230711,112000,20092469050,23800,23800,23800,23750,2354
|
|
20230711,111900,20036469100,23800,23750,23800,23750,605
|
|
20230711,111800,20022081200,23750,23750,23750,23700,1362
|
|
20230711,111700,19989742250,23700,23700,23750,23700,1844
|
|
20230711,111600,19945982350,23750,23750,23750,23700,539
|
|
20230711,111500,19933185250,23700,23750,23800,23700,1898
|
|
20230711,111400,19888132250,23750,23750,23750,23700,526
|
|
20230711,111300,19875640850,23750,23700,23750,23650,1868
|
|
20230711,111200,19831341200,23700,23700,23750,23700,2244
|
|
20230711,111100,19778156500,23700,23750,23800,23650,6848
|
|
20230711,111000,19615912900,23750,23750,23800,23700,6542
|
|
20230711,110900,19460585200,23750,23800,23850,23750,5218
|
|
20230711,110800,19336378000,23800,23850,23850,23800,989
|
|
20230711,110700,19312795100,23850,23850,23850,23800,1553
|
|
20230711,110600,19275817200,23850,23850,23850,23800,642
|
|
20230711,110500,19260521650,23850,23900,23900,23850,1721
|
|
20230711,110400,19219460600,23900,23900,23900,23850,948
|
|
20230711,110300,19196803750,23900,23850,23900,23850,2190
|
|
20230711,110200,19144565750,23800,23800,23800,23750,3111
|
|
20230711,110100,19070555950,23800,23800,23800,23750,2431
|
|
20230711,110000,19012701850,23800,23800,23800,23750,1453
|
|
20230711,105900,18978174200,23800,23800,23850,23750,2093
|
|
20230711,105800,18928380800,23800,23800,23850,23750,2865
|
|
20230711,105700,18860203150,23750,23700,23800,23700,3937
|
|
20230711,105600,18766666950,23700,23700,23750,23700,3146
|
|
20230711,105500,18692090300,23700,23700,23750,23600,8391
|
|
20230711,105400,18493430800,23700,23950,24000,23500,54869
|
|
20230711,105300,17189128850,24000,24000,24000,23950,3173
|
|
20230711,105200,17112984950,24000,23950,24000,23900,6830
|
|
20230711,105100,16949563050,23900,24000,24000,23900,6241
|
|
20230711,105000,16800209400,24000,24100,24100,23950,6363
|
|
20230711,104900,16647290850,24100,24050,24200,24050,2253
|
|
20230711,104800,16592983450,24100,24050,24100,24000,1974
|
|
20230711,104700,16545481300,24050,24050,24050,24000,891
|
|
20230711,104600,16524061300,24050,24050,24100,24000,584
|
|
20230711,104500,16510028000,24050,24000,24050,23950,2407
|
|
20230711,104400,16452277950,24000,24000,24000,23950,5071
|
|
20230711,104300,16330815550,24050,24000,24100,24000,2522
|
|
20230711,104200,16270263850,24000,23950,24000,23950,2679
|
|
20230711,104100,16205995250,24000,24000,24000,23950,2056
|
|
20230711,104000,16156740350,24000,24000,24000,23950,3349
|
|
20230711,103900,16076449100,24000,24000,24000,23950,2284
|
|
20230711,103800,16021643900,24000,24000,24050,24000,1550
|
|
20230711,103700,15984419550,24000,24000,24100,23950,7441
|
|
20230711,103600,15805872750,24000,23950,24000,23850,4662
|
|
20230711,103500,15694273350,23900,23950,24000,23900,5875
|
|
20230711,103400,15553648400,23950,23950,24000,23900,4423
|
|
20230711,103300,15447730100,23950,24000,24000,23900,7069
|
|
20230711,103200,15278455000,23950,24000,24100,23950,16896
|
|
20230711,103100,14872812950,24050,24200,24200,24050,15389
|
|
20230711,103000,14502106750,24150,24300,24350,24150,16144
|
|
20230711,102900,14111180100,24300,24300,24350,24250,4289
|
|
20230711,102800,14006966050,24300,24400,24450,24250,10236
|
|
20230711,102700,13757848600,24400,24400,24450,24400,2592
|
|
20230711,102600,13694603300,24400,24450,24450,24400,1832
|
|
20230711,102500,13649861000,24450,24450,24500,24400,643
|
|
20230711,102400,13634144800,24450,24450,24450,24400,912
|
|
20230711,102300,13611848450,24450,24450,24450,24400,890
|
|
20230711,102200,13590107700,24450,24400,24450,24400,372
|
|
20230711,102100,13581022800,24450,24500,24500,24450,1085
|
|
20230711,102000,13554491700,24500,24450,24500,24450,369
|
|
20230711,101900,13545468650,24450,24450,24500,24450,1165
|
|
20230711,101800,13516982850,24450,24450,24500,24400,963
|
|
20230711,101700,13493440500,24450,24450,24450,24400,1819
|
|
20230711,101600,13448969250,24450,24450,24450,24400,681
|
|
20230711,101500,13432339650,24450,24450,24450,24400,812
|
|
20230711,101400,13412486700,24450,24400,24450,24400,532
|
|
20230711,101300,13399493300,24400,24450,24450,24400,3713
|
|
20230711,101200,13308869050,24450,24450,24450,24400,893
|
|
20230711,101100,13287064250,24450,24450,24500,24400,2247
|
|
20230711,101000,13232119900,24450,24450,24500,24450,1451
|
|
20230711,100900,13196639050,24500,24500,24550,24450,1468
|
|
20230711,100800,13160658550,24500,24500,24550,24500,2242
|
|
20230711,100700,13105728550,24500,24550,24550,24500,718
|
|
20230711,100600,13088119650,24550,24600,24600,24500,395
|
|
20230711,100500,13078423600,24550,24600,24600,24500,911
|
|
20230711,100400,13056082950,24550,24600,24600,24400,6856
|
|
20230711,100300,12888483700,24600,24600,24600,24550,1924
|
|
20230711,100200,12841208050,24600,24650,24650,24600,981
|
|
20230711,100100,12817060800,24600,24650,24650,24600,562
|
|
20230711,100000,12803218500,24650,24650,24650,24600,1246
|
|
20230711,095900,12772520500,24650,24650,24650,24600,3219
|
|
20230711,095800,12693189550,24650,24500,24700,24450,4277
|
|
20230711,095700,12588000000,24500,24450,24500,24450,2603
|
|
20230711,095600,12524254850,24450,24450,24450,24400,1610
|
|
20230711,095500,12484933550,24450,24450,24500,24450,1721
|
|
20230711,095400,12442854050,24450,24500,24500,24450,482
|
|
20230711,095300,12431068500,24500,24450,24500,24450,1774
|
|
20230711,095200,12387688850,24450,24450,24500,24450,795
|
|
20230711,095100,12368233850,24500,24500,24500,24450,3749
|
|
20230711,095000,12276459050,24550,24500,24550,24500,1106
|
|
20230711,094900,12249338400,24550,24550,24600,24450,2108
|
|
20230711,094800,12197611600,24600,24500,24600,24450,1294
|
|
20230711,094700,12165894850,24450,24450,24500,24450,297
|
|
20230711,094600,12158627800,24450,24550,24550,24400,483
|
|
20230711,094500,12146804250,24550,24400,24550,24400,3191
|
|
20230711,094400,12068746000,24400,24450,24450,24400,436
|
|
20230711,094300,12058106000,24450,24400,24450,24350,1779
|
|
20230711,094200,12014697500,24400,24400,24450,24400,1172
|
|
20230711,094100,11986100450,24400,24450,24450,24400,2966
|
|
20230711,094000,11913703400,24450,24400,24500,24400,2187
|
|
20230711,093900,11860264800,24450,24500,24550,24400,2142
|
|
20230711,093800,11807871400,24500,24450,24500,24400,1095
|
|
20230711,093700,11781068800,24400,24450,24500,24400,2541
|
|
20230711,093600,11719038900,24450,24400,24450,24350,4982
|
|
20230711,093500,11597378300,24400,24400,24400,24350,557
|
|
20230711,093400,11583797550,24350,24400,24450,24350,4688
|
|
20230711,093300,11469555050,24400,24400,24450,24400,3611
|
|
20230711,093200,11381372250,24400,24450,24500,24350,5645
|
|
20230711,093100,11243572150,24450,24550,24550,24450,3191
|
|
20230711,093000,11165386200,24550,24600,24600,24550,3147
|
|
20230711,092900,11088072200,24600,24600,24650,24550,4165
|
|
20230711,092800,10985617150,24550,24550,24600,24550,4922
|
|
20230711,092700,10864592500,24550,24450,24650,24400,5474
|
|
20230711,092600,10730439300,24400,24350,24400,24300,6317
|
|
20230711,092500,10576523550,24350,24350,24400,24300,1919
|
|
20230711,092400,10529794800,24350,24250,24500,24250,9344
|
|
20230711,092300,10301996150,24200,24150,24250,24150,9530
|
|
20230711,092200,10071534550,24150,24250,24350,24150,17268
|
|
20230711,092100,9652801550,24250,24350,24350,24200,15116
|
|
20230711,092000,9285788350,24350,24550,24550,24350,12589
|
|
20230711,091900,8978177500,24500,24600,24600,24500,4815
|
|
20230711,091800,8860017800,24600,24600,24650,24500,4505
|
|
20230711,091700,8749269750,24550,24750,24850,24500,17348
|
|
20230711,091600,8323022100,24750,24800,24850,24700,4695
|
|
20230711,091500,8206833550,24800,24800,24850,24750,3422
|
|
20230711,091400,8121946000,24800,24700,24850,24700,5842
|
|
20230711,091300,7977343700,24700,24550,24700,24550,10168
|
|
20230711,091200,7726885100,24550,24700,24750,24500,29642
|
|
20230711,091100,6997468800,24750,24800,24850,24700,9113
|
|
20230711,091000,6771763600,24800,24850,24900,24750,8539
|
|
20230711,090900,6559915850,24850,24950,25050,24800,26076
|
|
20230711,090800,5908875800,25000,25000,25050,24950,12108
|
|
20230711,090700,5605920650,25000,25050,25250,25000,22253
|
|
20230711,090600,5046413150,25000,24850,25050,24750,30593
|
|
20230711,090500,4286543850,24850,24700,24900,24600,21211
|
|
20230711,090400,3761914650,24700,24750,24950,24700,19042
|
|
20230711,090300,3288871500,24700,24500,24750,24500,22322
|
|
20230711,090200,2738894300,24450,24300,24500,24200,19877
|
|
20230711,090100,2254266350,24250,24350,24500,24150,38766
|
|
20230711,090000,1312400150,24300,24600,24700,24300,50925
|