602 lines
33 KiB
CSV
602 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185900,58428648000,23900,23900,23900,23900,22331
|
|
20230713,185800,58428648000,23900,23900,23900,23900,0
|
|
20230713,185700,58428648000,23900,23900,23900,23900,0
|
|
20230713,185600,58428648000,23900,23900,23900,23900,0
|
|
20230713,185500,58428648000,23900,23900,23900,23900,0
|
|
20230713,185400,58428648000,23900,23900,23900,23900,0
|
|
20230713,185300,58428648000,23900,23900,23900,23900,0
|
|
20230713,185200,58428648000,23900,23900,23900,23900,0
|
|
20230713,185100,58428648000,23900,23900,23900,23900,0
|
|
20230713,185000,58428648000,23900,23900,23900,23900,0
|
|
20230713,184900,58428648000,23900,23900,23900,23900,0
|
|
20230713,184800,58428648000,23900,23900,23900,23900,0
|
|
20230713,184700,58428648000,23900,23900,23900,23900,0
|
|
20230713,184600,58428648000,23900,23900,23900,23900,0
|
|
20230713,184500,58428648000,23900,23900,23900,23900,0
|
|
20230713,184400,58428648000,23900,23900,23900,23900,0
|
|
20230713,184300,58428648000,23900,23900,23900,23900,0
|
|
20230713,184200,58428648000,23900,23900,23900,23900,0
|
|
20230713,184100,58428648000,23900,23900,23900,23900,0
|
|
20230713,184000,58428648000,23900,23900,23900,23900,0
|
|
20230713,183900,58428648000,23900,23900,23900,23900,0
|
|
20230713,183800,58428648000,23900,23900,23900,23900,0
|
|
20230713,183700,58428648000,23900,23900,23900,23900,0
|
|
20230713,183600,58428648000,23900,23900,23900,23900,0
|
|
20230713,183500,58428648000,23900,23900,23900,23900,0
|
|
20230713,183400,58428648000,23900,23900,23900,23900,0
|
|
20230713,183300,58428648000,23900,23900,23900,23900,0
|
|
20230713,183200,58428648000,23900,23900,23900,23900,0
|
|
20230713,183100,58428648000,23900,23900,23900,23900,0
|
|
20230713,183000,58428648000,23900,23900,23900,23900,0
|
|
20230713,182900,58428648000,23900,23900,23900,23900,22331
|
|
20230713,182800,58428648000,23900,23900,23900,23900,0
|
|
20230713,182700,58428648000,23900,23900,23900,23900,0
|
|
20230713,182600,58428648000,23900,23900,23900,23900,0
|
|
20230713,182500,58428648000,23900,23900,23900,23900,0
|
|
20230713,182400,58428648000,23900,23900,23900,23900,0
|
|
20230713,182300,58428648000,23900,23900,23900,23900,0
|
|
20230713,182200,58428648000,23900,23900,23900,23900,0
|
|
20230713,182100,58428648000,23900,23900,23900,23900,0
|
|
20230713,182000,58428648000,23900,23900,23900,23900,0
|
|
20230713,181900,58428648000,23900,23900,23900,23900,0
|
|
20230713,181800,58428648000,23900,23900,23900,23900,0
|
|
20230713,181700,58428648000,23900,23900,23900,23900,0
|
|
20230713,181600,58428648000,23900,23900,23900,23900,0
|
|
20230713,181500,58428648000,23900,23900,23900,23900,0
|
|
20230713,181400,58428648000,23900,23900,23900,23900,0
|
|
20230713,181300,58428648000,23900,23900,23900,23900,0
|
|
20230713,181200,58428648000,23900,23900,23900,23900,0
|
|
20230713,181100,58428648000,23900,23900,23900,23900,0
|
|
20230713,181000,58428648000,23900,23900,23900,23900,0
|
|
20230713,180900,58428648000,23900,23900,23900,23900,0
|
|
20230713,180800,58428648000,23900,23900,23900,23900,0
|
|
20230713,180700,58428648000,23900,23900,23900,23900,0
|
|
20230713,180600,58428648000,23900,23900,23900,23900,0
|
|
20230713,180500,58428648000,23900,23900,23900,23900,0
|
|
20230713,180400,58428648000,23900,23900,23900,23900,0
|
|
20230713,180300,58428648000,23900,23900,23900,23900,0
|
|
20230713,180200,58428648000,23900,23900,23900,23900,0
|
|
20230713,180100,58428648000,23900,23900,23900,23900,0
|
|
20230713,180000,58428648000,23900,23900,23900,23900,0
|
|
20230713,175900,58428648000,23900,23900,23900,23900,22331
|
|
20230713,175800,58428648000,23900,23900,23900,23900,0
|
|
20230713,175700,58428648000,23900,23900,23900,23900,0
|
|
20230713,175600,58428648000,23900,23900,23900,23900,0
|
|
20230713,175500,58428648000,23900,23900,23900,23900,0
|
|
20230713,175400,58428648000,23900,23900,23900,23900,0
|
|
20230713,175300,58428648000,23900,23900,23900,23900,0
|
|
20230713,175200,58428648000,23900,23900,23900,23900,0
|
|
20230713,175100,58428648000,23900,23900,23900,23900,0
|
|
20230713,175000,58428648000,23900,23900,23900,23900,0
|
|
20230713,174900,58428648000,23900,23900,23900,23900,0
|
|
20230713,174800,58428648000,23900,23900,23900,23900,0
|
|
20230713,174700,58428648000,23900,23900,23900,23900,0
|
|
20230713,174600,58428648000,23900,23900,23900,23900,0
|
|
20230713,174500,58428648000,23900,23900,23900,23900,0
|
|
20230713,174400,58428648000,23900,23900,23900,23900,0
|
|
20230713,174300,58428648000,23900,23900,23900,23900,0
|
|
20230713,174200,58428648000,23900,23900,23900,23900,0
|
|
20230713,174100,58428648000,23900,23900,23900,23900,0
|
|
20230713,174000,58428648000,23900,23900,23900,23900,0
|
|
20230713,173900,58428648000,23900,23900,23900,23900,0
|
|
20230713,173800,58428648000,23900,23900,23900,23900,0
|
|
20230713,173700,58428648000,23900,23900,23900,23900,0
|
|
20230713,173600,58428648000,23900,23900,23900,23900,0
|
|
20230713,173500,58428648000,23900,23900,23900,23900,0
|
|
20230713,173400,58428648000,23900,23900,23900,23900,0
|
|
20230713,173300,58428648000,23900,23900,23900,23900,0
|
|
20230713,173200,58428648000,23900,23900,23900,23900,0
|
|
20230713,173100,58428648000,23900,23900,23900,23900,0
|
|
20230713,173000,58428648000,23900,23900,23900,23900,0
|
|
20230713,172900,58428648000,23900,23900,23900,23900,22331
|
|
20230713,172800,58428648000,23900,23900,23900,23900,0
|
|
20230713,172700,58428648000,23900,23900,23900,23900,0
|
|
20230713,172600,58428648000,23900,23900,23900,23900,0
|
|
20230713,172500,58428648000,23900,23900,23900,23900,0
|
|
20230713,172400,58428648000,23900,23900,23900,23900,0
|
|
20230713,172300,58428648000,23900,23900,23900,23900,0
|
|
20230713,172200,58428648000,23900,23900,23900,23900,0
|
|
20230713,172100,58428648000,23900,23900,23900,23900,0
|
|
20230713,172000,58428648000,23900,23900,23900,23900,0
|
|
20230713,171900,58428648000,23900,23900,23900,23900,0
|
|
20230713,171800,58428648000,23900,23900,23900,23900,0
|
|
20230713,171700,58428648000,23900,23900,23900,23900,0
|
|
20230713,171600,58428648000,23900,23900,23900,23900,0
|
|
20230713,171500,58428648000,23900,23900,23900,23900,0
|
|
20230713,171400,58428648000,23900,23900,23900,23900,0
|
|
20230713,171300,58428648000,23900,23900,23900,23900,0
|
|
20230713,171200,58428648000,23900,23900,23900,23900,0
|
|
20230713,171100,58428648000,23900,23900,23900,23900,0
|
|
20230713,171000,58428648000,23900,23900,23900,23900,0
|
|
20230713,170900,58428648000,23900,23900,23900,23900,0
|
|
20230713,170800,58428648000,23900,23900,23900,23900,0
|
|
20230713,170700,58428648000,23900,23900,23900,23900,0
|
|
20230713,170600,58428648000,23900,23900,23900,23900,0
|
|
20230713,170500,58428648000,23900,23900,23900,23900,0
|
|
20230713,170400,58428648000,23900,23900,23900,23900,0
|
|
20230713,170300,58428648000,23900,23900,23900,23900,0
|
|
20230713,170200,58428648000,23900,23900,23900,23900,0
|
|
20230713,170100,58428648000,23900,23900,23900,23900,0
|
|
20230713,170000,58428648000,23900,23900,23900,23900,0
|
|
20230713,165900,58428648000,23900,23900,23900,23900,22331
|
|
20230713,165800,58428648000,23900,23900,23900,23900,0
|
|
20230713,165700,58428648000,23900,23900,23900,23900,0
|
|
20230713,165600,58428648000,23900,23900,23900,23900,0
|
|
20230713,165500,58428648000,23900,23900,23900,23900,0
|
|
20230713,165400,58428648000,23900,23900,23900,23900,0
|
|
20230713,165300,58428648000,23900,23900,23900,23900,0
|
|
20230713,165200,58428648000,23900,23900,23900,23900,0
|
|
20230713,165100,58428648000,23900,23900,23900,23900,0
|
|
20230713,165000,58428648000,23900,23900,23900,23900,0
|
|
20230713,164900,58428648000,23900,23900,23900,23900,0
|
|
20230713,164800,58428648000,23900,23900,23900,23900,0
|
|
20230713,164700,58428648000,23900,23900,23900,23900,0
|
|
20230713,164600,58428648000,23900,23900,23900,23900,0
|
|
20230713,164500,58428648000,23900,23900,23900,23900,0
|
|
20230713,164400,58428648000,23900,23900,23900,23900,0
|
|
20230713,164300,58428648000,23900,23900,23900,23900,0
|
|
20230713,164200,58428648000,23900,23900,23900,23900,0
|
|
20230713,164100,58428648000,23900,23900,23900,23900,0
|
|
20230713,164000,58428648000,23900,23900,23900,23900,0
|
|
20230713,163900,58428648000,23900,23900,23900,23900,0
|
|
20230713,163800,58428648000,23900,23900,23900,23900,0
|
|
20230713,163700,58428648000,23900,23900,23900,23900,0
|
|
20230713,163600,58428648000,23900,23900,23900,23900,0
|
|
20230713,163500,58428648000,23900,23900,23900,23900,0
|
|
20230713,163400,58428648000,23900,23900,23900,23900,0
|
|
20230713,163300,58428648000,23900,23900,23900,23900,0
|
|
20230713,163200,58428648000,23900,23900,23900,23900,0
|
|
20230713,163100,58428648000,23900,23900,23900,23900,0
|
|
20230713,163000,58428648000,23900,23900,23900,23900,0
|
|
20230713,162900,58428648000,23900,23900,23900,23900,22331
|
|
20230713,162800,58428648000,23900,23900,23900,23900,0
|
|
20230713,162700,58428648000,23900,23900,23900,23900,0
|
|
20230713,162600,58428648000,23900,23900,23900,23900,0
|
|
20230713,162500,58428648000,23900,23900,23900,23900,0
|
|
20230713,162400,58428648000,23900,23900,23900,23900,0
|
|
20230713,162300,58428648000,23900,23900,23900,23900,0
|
|
20230713,162200,58428648000,23900,23900,23900,23900,0
|
|
20230713,162100,58428648000,23900,23900,23900,23900,0
|
|
20230713,162000,58428648000,23900,23900,23900,23900,0
|
|
20230713,161900,58428648000,23900,23900,23900,23900,0
|
|
20230713,161800,58428648000,23900,23900,23900,23900,0
|
|
20230713,161700,58428648000,23900,23900,23900,23900,0
|
|
20230713,161600,58428648000,23900,23900,23900,23900,0
|
|
20230713,161500,58428648000,23900,23900,23900,23900,0
|
|
20230713,161400,58428648000,23900,23900,23900,23900,0
|
|
20230713,161300,58428648000,23900,23900,23900,23900,0
|
|
20230713,161200,58428648000,23900,23900,23900,23900,0
|
|
20230713,161100,58428648000,23900,23900,23900,23900,0
|
|
20230713,161000,58428648000,23900,23900,23900,23900,0
|
|
20230713,160900,58428648000,23900,23900,23900,23900,0
|
|
20230713,160800,58428648000,23900,23900,23900,23900,0
|
|
20230713,160700,58428648000,23900,23900,23900,23900,0
|
|
20230713,160600,58428648000,23900,23900,23900,23900,0
|
|
20230713,160500,58428648000,23900,23900,23900,23900,0
|
|
20230713,160400,58428648000,23900,23900,23900,23900,0
|
|
20230713,160300,58428648000,23900,23900,23900,23900,0
|
|
20230713,160200,58428648000,23900,23900,23900,23900,0
|
|
20230713,160100,58428648000,23900,23900,23900,23900,0
|
|
20230713,160000,58428648000,23900,23900,23900,23900,0
|
|
20230713,155900,58428648000,23900,23900,23900,23900,22331
|
|
20230713,155800,58428648000,23900,23900,23900,23900,0
|
|
20230713,155700,58428648000,23900,23900,23900,23900,0
|
|
20230713,155600,58428648000,23900,23900,23900,23900,0
|
|
20230713,155500,58428648000,23900,23900,23900,23900,0
|
|
20230713,155400,58428648000,23900,23900,23900,23900,0
|
|
20230713,155300,58428648000,23900,23900,23900,23900,0
|
|
20230713,155200,58428648000,23900,23900,23900,23900,0
|
|
20230713,155100,58428648000,23900,23900,23900,23900,0
|
|
20230713,155000,58428648000,23900,23900,23900,23900,0
|
|
20230713,154900,58428648000,23900,23900,23900,23900,0
|
|
20230713,154800,58428648000,23900,23900,23900,23900,0
|
|
20230713,154700,58428648000,23900,23900,23900,23900,0
|
|
20230713,154600,58428648000,23900,23900,23900,23900,0
|
|
20230713,154500,58428648000,23900,23900,23900,23900,0
|
|
20230713,154400,58428648000,23900,23900,23900,23900,0
|
|
20230713,154300,58428648000,23900,23900,23900,23900,0
|
|
20230713,154200,58428648000,23900,23900,23900,23900,0
|
|
20230713,154100,58428648000,23900,23900,23900,23900,0
|
|
20230713,154000,58428648000,23900,23900,23900,23900,0
|
|
20230713,153900,58428648000,23900,23900,23900,23900,0
|
|
20230713,153800,58428648000,23900,23900,23900,23900,0
|
|
20230713,153700,58428648000,23900,23900,23900,23900,0
|
|
20230713,153600,58428648000,23900,23900,23900,23900,0
|
|
20230713,153500,58428648000,23900,23900,23900,23900,0
|
|
20230713,153400,58428648000,23900,23900,23900,23900,0
|
|
20230713,153300,58428648000,23900,23900,23900,23900,0
|
|
20230713,153200,58428648000,23900,23900,23900,23900,0
|
|
20230713,153100,58428648000,23900,23900,23900,23900,0
|
|
20230713,153000,58428648000,23900,23900,23900,23900,22331
|
|
20230713,152900,57894937100,23900,23900,23900,23900,0
|
|
20230713,152800,57894937100,23900,23900,23900,23900,0
|
|
20230713,152700,57894937100,23900,23900,23900,23900,0
|
|
20230713,152600,57894937100,23900,23900,23900,23900,0
|
|
20230713,152500,57894937100,23900,23900,23900,23900,0
|
|
20230713,152400,57894937100,23900,23900,23900,23900,0
|
|
20230713,152300,57894937100,23900,23900,23900,23900,0
|
|
20230713,152200,57894937100,23900,23900,23900,23900,0
|
|
20230713,152100,57894937100,23900,23900,23900,23900,0
|
|
20230713,152000,57894937100,23900,23900,23900,23900,0
|
|
20230713,151900,57894937100,23900,23800,23900,23750,6416
|
|
20230713,151800,57741930400,23750,23750,23800,23750,4038
|
|
20230713,151700,57645949250,23800,23800,23800,23750,1732
|
|
20230713,151600,57604734550,23800,23800,23850,23800,2616
|
|
20230713,151500,57542430450,23850,23750,23850,23750,4151
|
|
20230713,151400,57443734050,23750,23750,23800,23750,2975
|
|
20230713,151300,57373063950,23750,23800,23850,23750,9743
|
|
20230713,151200,57141444000,23800,23800,23850,23800,2715
|
|
20230713,151100,57076778400,23850,23850,23900,23800,2233
|
|
20230713,151000,57023546450,23850,23850,23900,23850,2202
|
|
20230713,150900,56971018350,23850,23900,23900,23850,4315
|
|
20230713,150800,56867910450,23950,23900,23950,23900,2797
|
|
20230713,150700,56800976050,23900,23850,23950,23850,3267
|
|
20230713,150600,56722891250,23900,23900,23900,23850,2805
|
|
20230713,150500,56655874300,23900,23850,23950,23850,6101
|
|
20230713,150400,56510077700,23900,23800,23900,23800,4745
|
|
20230713,150300,56396927350,23800,23800,23850,23800,1764
|
|
20230713,150200,56354932500,23800,23800,23800,23800,495
|
|
20230713,150100,56343151500,23800,23850,23850,23800,1143
|
|
20230713,150000,56315943050,23850,23800,23850,23800,324
|
|
20230713,145900,56308231700,23800,23800,23850,23800,993
|
|
20230713,145800,56284597650,23800,23800,23850,23800,1999
|
|
20230713,145700,56236932450,23800,23800,23850,23750,2882
|
|
20230713,145600,56168341500,23800,23750,23800,23750,1206
|
|
20230713,145500,56139696200,23750,23800,23800,23750,1130
|
|
20230713,145400,56112824850,23750,23750,23750,23700,4280
|
|
20230713,145300,56011199400,23800,23800,23800,23750,3232
|
|
20230713,145200,55934375150,23800,23800,23800,23800,1112
|
|
20230713,145100,55907909550,23800,23800,23800,23750,2980
|
|
20230713,145000,55837077050,23800,23850,23850,23800,1482
|
|
20230713,144900,55801764950,23800,23900,23900,23800,4774
|
|
20230713,144800,55687905000,23900,23900,23900,23850,362
|
|
20230713,144700,55679271100,23900,23900,23900,23850,373
|
|
20230713,144600,55670371850,23900,23900,23900,23850,580
|
|
20230713,144500,55656532750,23850,23850,23900,23850,545
|
|
20230713,144400,55643521000,23850,23850,23900,23850,1634
|
|
20230713,144300,55604541800,23850,23800,23850,23800,1125
|
|
20230713,144200,55577753900,23800,23850,23850,23800,1426
|
|
20230713,144100,55543747550,23800,23850,23850,23800,1128
|
|
20230713,144000,55516888950,23850,23850,23850,23850,96
|
|
20230713,143900,55514599350,23850,23800,23850,23750,4519
|
|
20230713,143800,55407022800,23800,23750,23800,23750,821
|
|
20230713,143700,55387516800,23750,23750,23800,23700,1271
|
|
20230713,143600,55357331550,23750,23750,23750,23700,2609
|
|
20230713,143500,55295380250,23700,23750,23750,23700,2610
|
|
20230713,143400,55233504750,23750,23750,23800,23750,2681
|
|
20230713,143300,55169826900,23800,23850,23850,23750,9302
|
|
20230713,143200,54948691450,23850,23850,23850,23800,2923
|
|
20230713,143100,54878978650,23850,23850,23850,23800,1888
|
|
20230713,143000,54833955500,23850,23850,23900,23800,1842
|
|
20230713,142900,54790014000,23850,23850,23850,23800,734
|
|
20230713,142800,54772508150,23850,23850,23850,23850,1328
|
|
20230713,142700,54740835350,23850,23850,23850,23800,1370
|
|
20230713,142600,54708221200,23850,23850,23850,23800,744
|
|
20230713,142500,54690476850,23800,23850,23850,23800,397
|
|
20230713,142400,54681014550,23850,23850,23850,23800,662
|
|
20230713,142300,54665235850,23850,23850,23850,23800,4920
|
|
20230713,142200,54547896350,23850,23850,23900,23850,13
|
|
20230713,142100,54547586150,23850,23900,23900,23850,410
|
|
20230713,142000,54537789100,23900,23800,23900,23800,1674
|
|
20230713,141900,54497870550,23800,23800,23800,23800,243
|
|
20230713,141800,54492087150,23800,23800,23850,23800,612
|
|
20230713,141700,54477518600,23800,23800,23850,23800,368
|
|
20230713,141600,54468758650,23800,23800,23800,23750,723
|
|
20230713,141500,54451551450,23800,23750,23800,23750,471
|
|
20230713,141400,54440350650,23800,23850,23850,23750,5257
|
|
20230713,141300,54315226700,23850,23850,23850,23850,1135
|
|
20230713,141200,54288156950,23850,23900,23900,23850,286
|
|
20230713,141100,54281332250,23850,23850,23900,23800,1106
|
|
20230713,141000,54254964300,23800,23850,23850,23800,281
|
|
20230713,140900,54248262650,23850,23800,23850,23800,1004
|
|
20230713,140800,54224325500,23800,23800,23850,23800,1709
|
|
20230713,140700,54183643000,23800,23800,23850,23800,329
|
|
20230713,140600,54175811800,23800,23800,23850,23800,1045
|
|
20230713,140500,54150936800,23850,23800,23850,23750,1230
|
|
20230713,140400,54121669750,23750,23750,23750,23750,2654
|
|
20230713,140300,54058637250,23700,23700,23750,23700,4109
|
|
20230713,140200,53961176150,23700,23700,23700,23700,2555
|
|
20230713,140100,53900622650,23700,23750,23750,23700,2802
|
|
20230713,140000,53834214800,23750,23700,23750,23700,1467
|
|
20230713,135900,53799434500,23750,23700,23750,23650,1939
|
|
20230713,135800,53753517250,23650,23750,23750,23650,5359
|
|
20230713,135700,53626519400,23750,23750,23800,23750,1703
|
|
20230713,135600,53586070350,23750,23750,23750,23700,898
|
|
20230713,135500,53564751500,23750,23750,23750,23750,511
|
|
20230713,135400,53552615250,23750,23750,23800,23700,723
|
|
20230713,135300,53535442250,23750,23750,23800,23700,634
|
|
20230713,135200,53520383850,23750,23700,23750,23700,4320
|
|
20230713,135100,53417937250,23750,23750,23800,23700,1598
|
|
20230713,135000,53380022550,23750,23800,23800,23700,2468
|
|
20230713,134900,53321417500,23750,23750,23750,23750,1339
|
|
20230713,134800,53289616250,23750,23750,23800,23750,2696
|
|
20230713,134700,53225586200,23750,23750,23750,23750,1687
|
|
20230713,134600,53185519950,23750,23750,23800,23700,3585
|
|
20230713,134500,53100376150,23750,23750,23800,23700,3740
|
|
20230713,134400,53011599050,23800,23850,23850,23750,7700
|
|
20230713,134300,52828273750,23850,23900,23900,23850,2266
|
|
20230713,134200,52774229250,23850,23900,23900,23800,5870
|
|
20230713,134100,52634140750,23900,23900,23900,23850,410
|
|
20230713,134000,52624342100,23900,23950,23950,23900,2143
|
|
20230713,133900,52573115500,23950,23950,23950,23900,1069
|
|
20230713,133800,52547517700,23950,24000,24100,23900,10666
|
|
20230713,133700,52291435600,23950,23950,24000,23950,3563
|
|
20230713,133600,52206026100,23950,23900,23950,23850,961
|
|
20230713,133500,52183054750,23900,23900,23900,23850,4406
|
|
20230713,133400,52077757200,23900,23900,23900,23850,60
|
|
20230713,133300,52076324250,23850,23900,23900,23850,81
|
|
20230713,133200,52074390850,23850,23850,23850,23850,172
|
|
20230713,133100,52070288650,23850,23850,23900,23850,501
|
|
20230713,133000,52058331850,23850,23800,23850,23800,2141
|
|
20230713,132900,52007283350,23800,23850,23850,23800,737
|
|
20230713,132800,51989728150,23800,23900,23900,23800,505
|
|
20230713,132700,51977683350,23800,23850,23900,23800,2811
|
|
20230713,132600,51910585500,23850,23900,23950,23850,3396
|
|
20230713,132500,51829513750,23900,23900,23950,23850,2720
|
|
20230713,132400,51764442900,23850,23800,23900,23800,6161
|
|
20230713,132300,51617672400,23800,23700,23800,23700,3333
|
|
20230713,132200,51538567750,23700,23700,23750,23700,5919
|
|
20230713,132100,51398282300,23700,23750,23750,23700,597
|
|
20230713,132000,51384121700,23750,23700,23750,23700,1848
|
|
20230713,131900,51340266350,23700,23750,23750,23700,540
|
|
20230713,131800,51327462850,23700,23750,23750,23700,1223
|
|
20230713,131700,51298431950,23750,23750,23750,23700,2546
|
|
20230713,131600,51238083700,23750,23700,23750,23700,963
|
|
20230713,131500,51215259150,23700,23750,23750,23700,1343
|
|
20230713,131400,51183387850,23750,23750,23800,23750,1059
|
|
20230713,131300,51158207000,23750,23650,23800,23650,14186
|
|
20230713,131200,50821823900,23700,23750,23750,23650,15137
|
|
20230713,131100,50462906600,23750,23750,23800,23750,2280
|
|
20230713,131000,50408704550,23800,23800,23850,23750,3452
|
|
20230713,130900,50326563950,23800,23850,23850,23800,5764
|
|
20230713,130800,50189201450,23850,23850,23850,23850,1269
|
|
20230713,130700,50158935800,23850,23800,23850,23750,10743
|
|
20230713,130600,49903334400,23850,23850,23850,23800,6112
|
|
20230713,130500,49757664100,23850,23950,23950,23850,6107
|
|
20230713,130400,49611813350,23950,23950,24000,23950,934
|
|
20230713,130300,49589443750,23900,23950,24000,23900,3042
|
|
20230713,130200,49516657450,24000,23950,24000,23950,127
|
|
20230713,130100,49513610950,23900,24000,24000,23900,2979
|
|
20230713,130000,49442263450,24000,24000,24050,23950,2100
|
|
20230713,125900,49391909350,24000,24100,24100,24000,3515
|
|
20230713,125800,49307420950,24100,24000,24100,24000,2480
|
|
20230713,125700,49247790550,24000,24000,24050,24000,2002
|
|
20230713,125600,49199740150,24050,24150,24150,24000,2687
|
|
20230713,125500,49135053950,24150,24100,24150,24050,2717
|
|
20230713,125400,49069577800,24100,24050,24100,24050,219
|
|
20230713,125300,49064304900,24050,24050,24100,24000,3036
|
|
20230713,125200,48991293350,24050,24050,24050,23950,1419
|
|
20230713,125100,48957205150,24050,24000,24050,24000,718
|
|
20230713,125000,48939951100,24000,23950,24050,23950,895
|
|
20230713,124900,48918469000,24000,24000,24050,24000,2355
|
|
20230713,124800,48861936150,24050,24050,24050,24000,1079
|
|
20230713,124700,48835988700,24050,24050,24050,24000,1748
|
|
20230713,124600,48793953300,24050,24000,24050,23950,7194
|
|
20230713,124500,48621390850,24000,23950,24000,23900,1861
|
|
20230713,124400,48576824050,23900,24000,24000,23900,2417
|
|
20230713,124300,48518902950,24000,24050,24050,23950,812
|
|
20230713,124200,48499393200,24050,23850,24050,23800,7748
|
|
20230713,124100,48314505350,23850,24000,24000,23850,10820
|
|
20230713,124000,48055600100,23950,24000,24000,23950,1322
|
|
20230713,123900,48023907400,23950,24050,24050,23950,986
|
|
20230713,123800,48000247000,24000,24050,24050,24000,1661
|
|
20230713,123700,47960352050,24050,24000,24100,24000,2383
|
|
20230713,123600,47903147800,24050,24100,24150,24000,5319
|
|
20230713,123500,47775258900,24150,24150,24150,24100,2715
|
|
20230713,123400,47709703100,24150,24100,24150,24100,571
|
|
20230713,123300,47695934400,24100,24100,24150,24100,1722
|
|
20230713,123200,47654423650,24100,24050,24100,24050,1019
|
|
20230713,123100,47629915950,24050,24000,24050,23950,1408
|
|
20230713,123000,47596110350,23950,24150,24150,23950,3424
|
|
20230713,122900,47513730500,24150,24150,24200,24050,1687
|
|
20230713,122800,47473021750,24150,24000,24150,23950,5195
|
|
20230713,122700,47348271200,23950,23950,24000,23950,1722
|
|
20230713,122600,47307028350,23950,23950,24000,23900,8906
|
|
20230713,122500,47093855100,23950,23950,24000,23950,3377
|
|
20230713,122400,47012931300,24000,24100,24100,23950,14563
|
|
20230713,122300,46663226950,24100,24050,24100,24050,3878
|
|
20230713,122200,46569807150,24050,24050,24100,24050,5459
|
|
20230713,122100,46438443650,24050,24100,24100,24000,8555
|
|
20230713,122000,46232743200,24100,24250,24250,24050,13001
|
|
20230713,121900,45918944850,24250,24250,24250,24200,1538
|
|
20230713,121800,45881705750,24250,24350,24350,24250,3775
|
|
20230713,121700,45790072150,24350,24400,24450,24300,3658
|
|
20230713,121600,45700922450,24400,24400,24400,24350,798
|
|
20230713,121500,45681452800,24350,24350,24400,24300,520
|
|
20230713,121400,45668790550,24350,24350,24350,24300,425
|
|
20230713,121300,45658448450,24350,24350,24350,24300,847
|
|
20230713,121200,45637824300,24350,24300,24350,24250,559
|
|
20230713,121100,45624243750,24300,24300,24300,24250,1086
|
|
20230713,121000,45597854000,24300,24300,24300,24250,498
|
|
20230713,120900,45585760350,24250,24250,24250,24200,1139
|
|
20230713,120800,45558148050,24250,24300,24300,24250,1208
|
|
20230713,120700,45528851550,24300,24200,24350,24200,3995
|
|
20230713,120600,45431956750,24250,24300,24300,24200,5981
|
|
20230713,120500,45286956900,24300,24300,24350,24250,2487
|
|
20230713,120400,45226545900,24300,24300,24350,24300,2104
|
|
20230713,120300,45175401750,24300,24350,24350,24250,7633
|
|
20230713,120200,44989948300,24300,24300,24350,24300,1669
|
|
20230713,120100,44949388350,24300,24450,24450,24300,8291
|
|
20230713,120000,44747329950,24450,24450,24450,24400,1470
|
|
20230713,115900,44711397700,24500,24500,24550,24450,1187
|
|
20230713,115800,44682343850,24500,24450,24500,24450,519
|
|
20230713,115700,44669646150,24450,24400,24450,24400,398
|
|
20230713,115600,44659932400,24400,24450,24450,24400,627
|
|
20230713,115500,44644609050,24450,24400,24550,24400,1070
|
|
20230713,115400,44618426000,24400,24400,24400,24400,269
|
|
20230713,115300,44611862400,24400,24450,24500,24400,1512
|
|
20230713,115200,44574918100,24450,24450,24500,24400,672
|
|
20230713,115100,44558494000,24450,24400,24450,24350,2128
|
|
20230713,115000,44506651450,24400,24400,24450,24350,2268
|
|
20230713,114900,44451312350,24400,24400,24450,24400,1706
|
|
20230713,114800,44409685850,24400,24450,24450,24400,1884
|
|
20230713,114700,44363699250,24450,24450,24450,24400,3397
|
|
20230713,114600,44280647200,24500,24500,24500,24450,807
|
|
20230713,114500,44260882350,24450,24500,24550,24450,2278
|
|
20230713,114400,44205071650,24500,24550,24550,24500,744
|
|
20230713,114300,44186827550,24550,24550,24550,24500,253
|
|
20230713,114200,44180617050,24550,24550,24550,24500,938
|
|
20230713,114100,44157634700,24550,24550,24550,24500,243
|
|
20230713,114000,44151670700,24550,24500,24550,24450,2402
|
|
20230713,113900,44092834250,24500,24500,24500,24450,375
|
|
20230713,113800,44083646800,24500,24550,24550,24500,1362
|
|
20230713,113700,44050269550,24550,24500,24550,24500,977
|
|
20230713,113600,44026296800,24550,24500,24550,24500,787
|
|
20230713,113500,44007012100,24450,24450,24500,24450,1629
|
|
20230713,113400,43967114600,24500,24500,24550,24450,1690
|
|
20230713,113300,43925730850,24450,24500,24500,24450,444
|
|
20230713,113200,43914863600,24500,24500,24550,24450,1262
|
|
20230713,113100,43883942700,24500,24450,24500,24450,1250
|
|
20230713,113000,43853320550,24450,24500,24500,24450,1280
|
|
20230713,112900,43822000250,24500,24400,24500,24400,3862
|
|
20230713,112800,43727740650,24400,24450,24500,24350,18146
|
|
20230713,112700,43284752750,24500,24550,24550,24450,4545
|
|
20230713,112600,43173428150,24550,24600,24600,24500,2070
|
|
20230713,112500,43122661250,24600,24600,24600,24500,4669
|
|
20230713,112400,43007980150,24550,24600,24600,24550,1942
|
|
20230713,112300,42960259100,24550,24550,24600,24500,617
|
|
20230713,112200,42945118950,24500,24550,24600,24500,4149
|
|
20230713,112100,42843289000,24500,24650,24700,24500,22833
|
|
20230713,112000,42282133000,24650,24650,24650,24650,1179
|
|
20230713,111900,42253070650,24650,24600,24700,24600,1819
|
|
20230713,111800,42208240500,24650,24700,24700,24600,7106
|
|
20230713,111700,42033024400,24700,24700,24750,24700,1247
|
|
20230713,111600,42002223250,24700,24700,24750,24700,566
|
|
20230713,111500,41988242400,24700,24700,24750,24650,473
|
|
20230713,111400,41976569350,24700,24700,24750,24650,2781
|
|
20230713,111300,41907885350,24750,24700,24750,24650,1738
|
|
20230713,111200,41864989900,24700,24750,24750,24700,1392
|
|
20230713,111100,41830596450,24750,24700,24750,24700,2119
|
|
20230713,111000,41778244800,24700,24700,24750,24700,3638
|
|
20230713,110900,41688380900,24700,24750,24750,24700,5296
|
|
20230713,110800,41557524000,24750,24750,24800,24750,178
|
|
20230713,110700,41553118450,24750,24750,24800,24700,461
|
|
20230713,110600,41541709950,24700,24750,24750,24700,1154
|
|
20230713,110500,41513158000,24750,24750,24750,24700,1331
|
|
20230713,110400,41480266150,24750,24750,24750,24700,352
|
|
20230713,110300,41471558300,24750,24800,24800,24750,397
|
|
20230713,110200,41461724800,24800,24750,24800,24750,1984
|
|
20230713,110100,41412618650,24750,24800,24800,24750,917
|
|
20230713,110000,41389915700,24750,24800,24850,24750,2576
|
|
20230713,105900,41326019750,24850,24850,24850,24800,76
|
|
20230713,105800,41324133150,24850,24850,24850,24800,174
|
|
20230713,105700,41319812250,24850,24800,24850,24800,294
|
|
20230713,105600,41312513650,24850,24800,24850,24800,1986
|
|
20230713,105500,41263260550,24800,24800,24850,24750,1013
|
|
20230713,105400,41238145300,24800,24850,24850,24800,3190
|
|
20230713,105300,41159027200,24850,24800,24850,24800,541
|
|
20230713,105200,41145607650,24850,24850,24900,24850,2551
|
|
20230713,105100,41082203900,24850,24750,24850,24750,754
|
|
20230713,105000,41063514550,24750,24750,24800,24750,316
|
|
20230713,104900,41055690050,24800,24800,24850,24750,1064
|
|
20230713,104800,41029298200,24850,24800,24900,24800,2743
|
|
20230713,104700,40961238950,24850,24900,24950,24800,6495
|
|
20230713,104600,40799668900,24950,24900,24950,24850,2720
|
|
20230713,104500,40731866650,24900,24850,24900,24850,3356
|
|
20230713,104400,40648318600,24900,24900,24950,24850,3647
|
|
20230713,104300,40557497600,24850,24900,24900,24850,1251
|
|
20230713,104200,40526367850,24850,24900,24900,24800,1371
|
|
20230713,104100,40492296100,24850,24850,24900,24850,1062
|
|
20230713,104000,40465904550,24900,24800,24900,24800,2304
|
|
20230713,103900,40408663600,24800,24800,24850,24750,2464
|
|
20230713,103800,40347656900,24800,24700,24800,24700,6656
|
|
20230713,103700,40182961950,24700,24650,24750,24650,5871
|
|
20230713,103600,40038176350,24650,24750,24750,24650,3066
|
|
20230713,103500,39962483000,24700,24750,24750,24700,1306
|
|
20230713,103400,39930203550,24750,24700,24800,24700,1933
|
|
20230713,103300,39882381450,24700,24800,24800,24700,6611
|
|
20230713,103200,39718732200,24800,24850,24850,24800,5200
|
|
20230713,103100,39589762150,24850,24850,24900,24800,1994
|
|
20230713,103000,39540209150,24850,24850,24900,24850,2041
|
|
20230713,102900,39489486450,24900,24950,24950,24850,3937
|
|
20230713,102800,39391304450,24950,24950,24950,24850,4861
|
|
20230713,102700,39270141800,24950,24900,25000,24800,6826
|
|
20230713,102600,39100158550,24900,24850,24900,24800,2443
|
|
20230713,102500,39039459000,24850,24750,24850,24750,1067
|
|
20230713,102400,39013004050,24750,24700,24750,24700,2569
|
|
20230713,102300,38949503300,24700,24700,24750,24700,1084
|
|
20230713,102200,38922701400,24750,24700,24750,24700,1494
|
|
20230713,102100,38885773300,24700,24700,24750,24700,2099
|
|
20230713,102000,38833871700,24700,24700,24750,24700,1412
|
|
20230713,101900,38798986500,24750,24700,24750,24700,874
|
|
20230713,101800,38777396600,24700,24700,24800,24650,1791
|
|
20230713,101700,38733184750,24750,24750,24750,24700,5332
|
|
20230713,101600,38601399150,24750,24750,24750,24700,2203
|
|
20230713,101500,38546960300,24750,24800,24850,24750,3510
|
|
20230713,101400,38459990950,24800,24750,24850,24750,1690
|
|
20230713,101300,38418097850,24800,24800,24850,24750,3807
|
|
20230713,101200,38323708850,24800,24750,24800,24700,2987
|
|
20230713,101100,38249810100,24750,24750,24800,24700,2053
|
|
20230713,101000,38198994600,24750,24700,24750,24700,991
|
|
20230713,100900,38174508150,24750,24750,24750,24700,2465
|
|
20230713,100800,38113525150,24750,24650,24750,24600,8799
|
|
20230713,100700,37896602650,24700,24800,24850,24650,13882
|
|
20230713,100600,37553456350,24800,24800,24850,24750,5808
|
|
20230713,100500,37409503900,24800,24800,24850,24750,7374
|
|
20230713,100400,37226728650,24800,24900,24900,24750,8066
|
|
20230713,100300,37026611400,24900,24750,24950,24750,6828
|
|
20230713,100200,36857157650,24800,24900,24900,24750,11629
|
|
20230713,100100,36568767600,24850,24900,24950,24850,8268
|
|
20230713,100000,36363073600,24900,24900,24950,24900,5014
|
|
20230713,095900,36238222400,24900,24950,24950,24900,3000
|
|
20230713,095800,36163500550,24950,24950,25000,24900,3937
|
|
20230713,095700,36065306550,25000,24900,25000,24850,10242
|
|
20230713,095600,35810151500,24900,25050,25100,24900,19436
|
|
20230713,095500,35324670450,25100,25050,25150,25050,5495
|
|
20230713,095400,35186814100,25100,25100,25150,25050,3689
|
|
20230713,095300,35094277600,25150,25050,25150,25000,9351
|
|
20230713,095200,34860022550,25100,25200,25200,25050,5821
|
|
20230713,095100,34713751100,25200,25050,25250,25000,11508
|
|
20230713,095000,34424595800,25000,25250,25300,25000,39854
|
|
20230713,094900,33424886800,25250,25350,25350,25250,6446
|
|
20230713,094800,33261933250,25300,25300,25400,25250,3052
|
|
20230713,094700,33184662550,25300,25400,25600,25300,16607
|
|
20230713,094600,32762048250,25450,25500,25550,25400,11274
|
|
20230713,094500,32474915650,25500,25650,25700,25500,17382
|
|
20230713,094400,32029527800,25700,25700,25750,25600,18312
|
|
20230713,094300,31559381150,25750,25750,25800,25600,29006
|
|
20230713,094200,30813079150,25700,25450,25700,25450,42688
|
|
20230713,094100,29719727950,25450,25500,25500,25150,16582
|
|
20230713,094000,29298427500,25450,25250,25550,25250,55964
|
|
20230713,093900,27874245300,25250,25250,25350,25150,7836
|
|
20230713,093800,27676207250,25200,25150,25250,25100,8206
|
|
20230713,093700,27469888300,25100,25300,25350,25100,9083
|
|
20230713,093600,27240728450,25300,25300,25350,25250,6770
|
|
20230713,093500,27069339950,25350,25200,25350,25150,11124
|
|
20230713,093400,26788417200,25200,25200,25200,25150,6973
|
|
20230713,093300,26612739100,25200,25000,25200,25000,6947
|
|
20230713,093200,26438415450,25000,25050,25050,25000,3566
|
|
20230713,093100,26349169250,25000,25000,25100,24950,7809
|
|
20230713,093000,26153584750,25050,25050,25200,25000,14097
|
|
20230713,092900,25800550500,25000,24900,25150,24900,12836
|
|
20230713,092800,25479944950,24900,25100,25100,24800,18920
|
|
20230713,092700,25007902150,25100,25200,25200,25000,13282
|
|
20230713,092600,24674560850,25200,25200,25350,25150,17797
|
|
20230713,092500,24224933800,25300,25350,25800,25050,72478
|
|
20230713,092400,22372007100,25350,25150,25400,25100,56368
|
|
20230713,092300,20947976200,25100,24600,25150,24600,65459
|
|
20230713,092200,19313819700,24600,24600,24700,24600,5910
|
|
20230713,092100,19168049300,24600,24750,24800,24600,6969
|
|
20230713,092000,18995832650,24800,24750,24850,24750,13413
|
|
20230713,091900,18663243550,24800,24650,24800,24600,18110
|
|
20230713,091800,18215400450,24650,24400,24650,24350,8379
|
|
20230713,091700,18010252500,24350,24350,24400,24300,3190
|
|
20230713,091600,17932615450,24300,24450,24450,24300,12729
|
|
20230713,091500,17622528000,24400,24300,24450,24250,17102
|
|
20230713,091400,17205857450,24300,24350,24400,24300,9747
|
|
20230713,091300,16968694400,24350,24400,24450,24350,6661
|
|
20230713,091200,16806290000,24400,24400,24500,24350,15232
|
|
20230713,091100,16434425850,24500,24550,24600,24350,31408
|
|
20230713,091000,15667075050,24550,24700,24750,24550,15513
|
|
20230713,090900,15285188400,24700,24650,24800,24600,28243
|
|
20230713,090800,14588782050,24650,24700,24750,24650,20377
|
|
20230713,090700,14085772250,24750,24800,24800,24700,14411
|
|
20230713,090600,13729164500,24750,24850,24850,24700,13339
|
|
20230713,090500,13398968800,24850,24700,24900,24650,20738
|
|
20230713,090400,12884304100,24650,24950,24950,24550,33694
|
|
20230713,090300,12051949000,24900,24800,25000,24750,51098
|
|
20230713,090200,10779656450,24800,25000,25100,24150,77961
|
|
20230713,090100,8859800450,25000,25550,25750,24950,95796
|
|
20230713,090000,6436938200,25550,25200,26100,25000,252540
|