602 lines
33 KiB
CSV
602 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185900,19463929550,23300,23300,23300,23300,10396
|
|
20230714,185800,19463929550,23300,23300,23300,23300,0
|
|
20230714,185700,19463929550,23300,23300,23300,23300,0
|
|
20230714,185600,19463929550,23300,23300,23300,23300,0
|
|
20230714,185500,19463929550,23300,23300,23300,23300,0
|
|
20230714,185400,19463929550,23300,23300,23300,23300,0
|
|
20230714,185300,19463929550,23300,23300,23300,23300,0
|
|
20230714,185200,19463929550,23300,23300,23300,23300,0
|
|
20230714,185100,19463929550,23300,23300,23300,23300,0
|
|
20230714,185000,19463929550,23300,23300,23300,23300,0
|
|
20230714,184900,19463929550,23300,23300,23300,23300,0
|
|
20230714,184800,19463929550,23300,23300,23300,23300,0
|
|
20230714,184700,19463929550,23300,23300,23300,23300,0
|
|
20230714,184600,19463929550,23300,23300,23300,23300,0
|
|
20230714,184500,19463929550,23300,23300,23300,23300,0
|
|
20230714,184400,19463929550,23300,23300,23300,23300,0
|
|
20230714,184300,19463929550,23300,23300,23300,23300,0
|
|
20230714,184200,19463929550,23300,23300,23300,23300,0
|
|
20230714,184100,19463929550,23300,23300,23300,23300,0
|
|
20230714,184000,19463929550,23300,23300,23300,23300,0
|
|
20230714,183900,19463929550,23300,23300,23300,23300,0
|
|
20230714,183800,19463929550,23300,23300,23300,23300,0
|
|
20230714,183700,19463929550,23300,23300,23300,23300,0
|
|
20230714,183600,19463929550,23300,23300,23300,23300,0
|
|
20230714,183500,19463929550,23300,23300,23300,23300,0
|
|
20230714,183400,19463929550,23300,23300,23300,23300,0
|
|
20230714,183300,19463929550,23300,23300,23300,23300,0
|
|
20230714,183200,19463929550,23300,23300,23300,23300,0
|
|
20230714,183100,19463929550,23300,23300,23300,23300,0
|
|
20230714,183000,19463929550,23300,23300,23300,23300,0
|
|
20230714,182900,19463929550,23300,23300,23300,23300,10396
|
|
20230714,182800,19463929550,23300,23300,23300,23300,0
|
|
20230714,182700,19463929550,23300,23300,23300,23300,0
|
|
20230714,182600,19463929550,23300,23300,23300,23300,0
|
|
20230714,182500,19463929550,23300,23300,23300,23300,0
|
|
20230714,182400,19463929550,23300,23300,23300,23300,0
|
|
20230714,182300,19463929550,23300,23300,23300,23300,0
|
|
20230714,182200,19463929550,23300,23300,23300,23300,0
|
|
20230714,182100,19463929550,23300,23300,23300,23300,0
|
|
20230714,182000,19463929550,23300,23300,23300,23300,0
|
|
20230714,181900,19463929550,23300,23300,23300,23300,0
|
|
20230714,181800,19463929550,23300,23300,23300,23300,0
|
|
20230714,181700,19463929550,23300,23300,23300,23300,0
|
|
20230714,181600,19463929550,23300,23300,23300,23300,0
|
|
20230714,181500,19463929550,23300,23300,23300,23300,0
|
|
20230714,181400,19463929550,23300,23300,23300,23300,0
|
|
20230714,181300,19463929550,23300,23300,23300,23300,0
|
|
20230714,181200,19463929550,23300,23300,23300,23300,0
|
|
20230714,181100,19463929550,23300,23300,23300,23300,0
|
|
20230714,181000,19463929550,23300,23300,23300,23300,0
|
|
20230714,180900,19463929550,23300,23300,23300,23300,0
|
|
20230714,180800,19463929550,23300,23300,23300,23300,0
|
|
20230714,180700,19463929550,23300,23300,23300,23300,0
|
|
20230714,180600,19463929550,23300,23300,23300,23300,0
|
|
20230714,180500,19463929550,23300,23300,23300,23300,0
|
|
20230714,180400,19463929550,23300,23300,23300,23300,0
|
|
20230714,180300,19463929550,23300,23300,23300,23300,0
|
|
20230714,180200,19463929550,23300,23300,23300,23300,0
|
|
20230714,180100,19463929550,23300,23300,23300,23300,0
|
|
20230714,180000,19463929550,23300,23300,23300,23300,0
|
|
20230714,175900,19463929550,23300,23300,23300,23300,10396
|
|
20230714,175800,19463929550,23300,23300,23300,23300,0
|
|
20230714,175700,19463929550,23300,23300,23300,23300,0
|
|
20230714,175600,19463929550,23300,23300,23300,23300,0
|
|
20230714,175500,19463929550,23300,23300,23300,23300,0
|
|
20230714,175400,19463929550,23300,23300,23300,23300,0
|
|
20230714,175300,19463929550,23300,23300,23300,23300,0
|
|
20230714,175200,19463929550,23300,23300,23300,23300,0
|
|
20230714,175100,19463929550,23300,23300,23300,23300,0
|
|
20230714,175000,19463929550,23300,23300,23300,23300,0
|
|
20230714,174900,19463929550,23300,23300,23300,23300,0
|
|
20230714,174800,19463929550,23300,23300,23300,23300,0
|
|
20230714,174700,19463929550,23300,23300,23300,23300,0
|
|
20230714,174600,19463929550,23300,23300,23300,23300,0
|
|
20230714,174500,19463929550,23300,23300,23300,23300,0
|
|
20230714,174400,19463929550,23300,23300,23300,23300,0
|
|
20230714,174300,19463929550,23300,23300,23300,23300,0
|
|
20230714,174200,19463929550,23300,23300,23300,23300,0
|
|
20230714,174100,19463929550,23300,23300,23300,23300,0
|
|
20230714,174000,19463929550,23300,23300,23300,23300,0
|
|
20230714,173900,19463929550,23300,23300,23300,23300,0
|
|
20230714,173800,19463929550,23300,23300,23300,23300,0
|
|
20230714,173700,19463929550,23300,23300,23300,23300,0
|
|
20230714,173600,19463929550,23300,23300,23300,23300,0
|
|
20230714,173500,19463929550,23300,23300,23300,23300,0
|
|
20230714,173400,19463929550,23300,23300,23300,23300,0
|
|
20230714,173300,19463929550,23300,23300,23300,23300,0
|
|
20230714,173200,19463929550,23300,23300,23300,23300,0
|
|
20230714,173100,19463929550,23300,23300,23300,23300,0
|
|
20230714,173000,19463929550,23300,23300,23300,23300,0
|
|
20230714,172900,19463929550,23300,23300,23300,23300,10396
|
|
20230714,172800,19463929550,23300,23300,23300,23300,0
|
|
20230714,172700,19463929550,23300,23300,23300,23300,0
|
|
20230714,172600,19463929550,23300,23300,23300,23300,0
|
|
20230714,172500,19463929550,23300,23300,23300,23300,0
|
|
20230714,172400,19463929550,23300,23300,23300,23300,0
|
|
20230714,172300,19463929550,23300,23300,23300,23300,0
|
|
20230714,172200,19463929550,23300,23300,23300,23300,0
|
|
20230714,172100,19463929550,23300,23300,23300,23300,0
|
|
20230714,172000,19463929550,23300,23300,23300,23300,0
|
|
20230714,171900,19463929550,23300,23300,23300,23300,0
|
|
20230714,171800,19463929550,23300,23300,23300,23300,0
|
|
20230714,171700,19463929550,23300,23300,23300,23300,0
|
|
20230714,171600,19463929550,23300,23300,23300,23300,0
|
|
20230714,171500,19463929550,23300,23300,23300,23300,0
|
|
20230714,171400,19463929550,23300,23300,23300,23300,0
|
|
20230714,171300,19463929550,23300,23300,23300,23300,0
|
|
20230714,171200,19463929550,23300,23300,23300,23300,0
|
|
20230714,171100,19463929550,23300,23300,23300,23300,0
|
|
20230714,171000,19463929550,23300,23300,23300,23300,0
|
|
20230714,170900,19463929550,23300,23300,23300,23300,0
|
|
20230714,170800,19463929550,23300,23300,23300,23300,0
|
|
20230714,170700,19463929550,23300,23300,23300,23300,0
|
|
20230714,170600,19463929550,23300,23300,23300,23300,0
|
|
20230714,170500,19463929550,23300,23300,23300,23300,0
|
|
20230714,170400,19463929550,23300,23300,23300,23300,0
|
|
20230714,170300,19463929550,23300,23300,23300,23300,0
|
|
20230714,170200,19463929550,23300,23300,23300,23300,0
|
|
20230714,170100,19463929550,23300,23300,23300,23300,0
|
|
20230714,170000,19463929550,23300,23300,23300,23300,0
|
|
20230714,165900,19463929550,23300,23300,23300,23300,10396
|
|
20230714,165800,19463929550,23300,23300,23300,23300,0
|
|
20230714,165700,19463929550,23300,23300,23300,23300,0
|
|
20230714,165600,19463929550,23300,23300,23300,23300,0
|
|
20230714,165500,19463929550,23300,23300,23300,23300,0
|
|
20230714,165400,19463929550,23300,23300,23300,23300,0
|
|
20230714,165300,19463929550,23300,23300,23300,23300,0
|
|
20230714,165200,19463929550,23300,23300,23300,23300,0
|
|
20230714,165100,19463929550,23300,23300,23300,23300,0
|
|
20230714,165000,19463929550,23300,23300,23300,23300,0
|
|
20230714,164900,19463929550,23300,23300,23300,23300,0
|
|
20230714,164800,19463929550,23300,23300,23300,23300,0
|
|
20230714,164700,19463929550,23300,23300,23300,23300,0
|
|
20230714,164600,19463929550,23300,23300,23300,23300,0
|
|
20230714,164500,19463929550,23300,23300,23300,23300,0
|
|
20230714,164400,19463929550,23300,23300,23300,23300,0
|
|
20230714,164300,19463929550,23300,23300,23300,23300,0
|
|
20230714,164200,19463929550,23300,23300,23300,23300,0
|
|
20230714,164100,19463929550,23300,23300,23300,23300,0
|
|
20230714,164000,19463929550,23300,23300,23300,23300,0
|
|
20230714,163900,19463929550,23300,23300,23300,23300,0
|
|
20230714,163800,19463929550,23300,23300,23300,23300,0
|
|
20230714,163700,19463929550,23300,23300,23300,23300,0
|
|
20230714,163600,19463929550,23300,23300,23300,23300,0
|
|
20230714,163500,19463929550,23300,23300,23300,23300,0
|
|
20230714,163400,19463929550,23300,23300,23300,23300,0
|
|
20230714,163300,19463929550,23300,23300,23300,23300,0
|
|
20230714,163200,19463929550,23300,23300,23300,23300,0
|
|
20230714,163100,19463929550,23300,23300,23300,23300,0
|
|
20230714,163000,19463929550,23300,23300,23300,23300,0
|
|
20230714,162900,19463929550,23300,23300,23300,23300,10396
|
|
20230714,162800,19463929550,23300,23300,23300,23300,0
|
|
20230714,162700,19463929550,23300,23300,23300,23300,0
|
|
20230714,162600,19463929550,23300,23300,23300,23300,0
|
|
20230714,162500,19463929550,23300,23300,23300,23300,0
|
|
20230714,162400,19463929550,23300,23300,23300,23300,0
|
|
20230714,162300,19463929550,23300,23300,23300,23300,0
|
|
20230714,162200,19463929550,23300,23300,23300,23300,0
|
|
20230714,162100,19463929550,23300,23300,23300,23300,0
|
|
20230714,162000,19463929550,23300,23300,23300,23300,0
|
|
20230714,161900,19463929550,23300,23300,23300,23300,0
|
|
20230714,161800,19463929550,23300,23300,23300,23300,0
|
|
20230714,161700,19463929550,23300,23300,23300,23300,0
|
|
20230714,161600,19463929550,23300,23300,23300,23300,0
|
|
20230714,161500,19463929550,23300,23300,23300,23300,0
|
|
20230714,161400,19463929550,23300,23300,23300,23300,0
|
|
20230714,161300,19463929550,23300,23300,23300,23300,0
|
|
20230714,161200,19463929550,23300,23300,23300,23300,0
|
|
20230714,161100,19463929550,23300,23300,23300,23300,0
|
|
20230714,161000,19463929550,23300,23300,23300,23300,0
|
|
20230714,160900,19463929550,23300,23300,23300,23300,0
|
|
20230714,160800,19463929550,23300,23300,23300,23300,0
|
|
20230714,160700,19463929550,23300,23300,23300,23300,0
|
|
20230714,160600,19463929550,23300,23300,23300,23300,0
|
|
20230714,160500,19463929550,23300,23300,23300,23300,0
|
|
20230714,160400,19463929550,23300,23300,23300,23300,0
|
|
20230714,160300,19463929550,23300,23300,23300,23300,0
|
|
20230714,160200,19463929550,23300,23300,23300,23300,0
|
|
20230714,160100,19463929550,23300,23300,23300,23300,0
|
|
20230714,160000,19463929550,23300,23300,23300,23300,0
|
|
20230714,155900,19463929550,23300,23300,23300,23300,10396
|
|
20230714,155800,19463929550,23300,23300,23300,23300,0
|
|
20230714,155700,19463929550,23300,23300,23300,23300,0
|
|
20230714,155600,19463929550,23300,23300,23300,23300,0
|
|
20230714,155500,19463929550,23300,23300,23300,23300,0
|
|
20230714,155400,19463929550,23300,23300,23300,23300,0
|
|
20230714,155300,19463929550,23300,23300,23300,23300,0
|
|
20230714,155200,19463929550,23300,23300,23300,23300,0
|
|
20230714,155100,19463929550,23300,23300,23300,23300,0
|
|
20230714,155000,19463929550,23300,23300,23300,23300,0
|
|
20230714,154900,19463929550,23300,23300,23300,23300,0
|
|
20230714,154800,19463929550,23300,23300,23300,23300,0
|
|
20230714,154700,19463929550,23300,23300,23300,23300,0
|
|
20230714,154600,19463929550,23300,23300,23300,23300,0
|
|
20230714,154500,19463929550,23300,23300,23300,23300,0
|
|
20230714,154400,19463929550,23300,23300,23300,23300,0
|
|
20230714,154300,19463929550,23300,23300,23300,23300,0
|
|
20230714,154200,19463929550,23300,23300,23300,23300,0
|
|
20230714,154100,19463929550,23300,23300,23300,23300,0
|
|
20230714,154000,19463929550,23300,23300,23300,23300,0
|
|
20230714,153900,19463929550,23300,23300,23300,23300,0
|
|
20230714,153800,19463929550,23300,23300,23300,23300,0
|
|
20230714,153700,19463929550,23300,23300,23300,23300,0
|
|
20230714,153600,19463929550,23300,23300,23300,23300,0
|
|
20230714,153500,19463929550,23300,23300,23300,23300,0
|
|
20230714,153400,19463929550,23300,23300,23300,23300,0
|
|
20230714,153300,19463929550,23300,23300,23300,23300,0
|
|
20230714,153200,19463929550,23300,23300,23300,23300,0
|
|
20230714,153100,19463929550,23300,23300,23300,23300,0
|
|
20230714,153000,19463929550,23300,23300,23300,23300,10396
|
|
20230714,152900,19221702750,23350,23350,23350,23350,0
|
|
20230714,152800,19221702750,23350,23350,23350,23350,0
|
|
20230714,152700,19221702750,23350,23350,23350,23350,0
|
|
20230714,152600,19221702750,23350,23350,23350,23350,0
|
|
20230714,152500,19221702750,23350,23350,23350,23350,0
|
|
20230714,152400,19221702750,23350,23350,23350,23350,0
|
|
20230714,152300,19221702750,23350,23350,23350,23350,0
|
|
20230714,152200,19221702750,23350,23350,23350,23350,0
|
|
20230714,152100,19221702750,23350,23350,23350,23350,0
|
|
20230714,152000,19221702750,23350,23350,23350,23350,0
|
|
20230714,151900,19221702750,23350,23250,23350,23250,8736
|
|
20230714,151800,19018474100,23300,23300,23300,23250,3580
|
|
20230714,151700,18935077900,23250,23250,23300,23250,2211
|
|
20230714,151600,18883595150,23250,23300,23300,23250,3059
|
|
20230714,151500,18812322200,23300,23250,23300,23200,11451
|
|
20230714,151400,18546032200,23200,23250,23250,23200,1609
|
|
20230714,151300,18508668500,23250,23250,23250,23200,571
|
|
20230714,151200,18495408400,23250,23250,23250,23250,7772
|
|
20230714,151100,18314709400,23250,23250,23300,23250,6975
|
|
20230714,151000,18152472250,23250,23300,23300,23250,645
|
|
20230714,150900,18137445400,23250,23300,23300,23250,1502
|
|
20230714,150800,18102467150,23300,23300,23300,23250,3758
|
|
20230714,150700,18014907050,23300,23350,23350,23300,1221
|
|
20230714,150600,17986455600,23350,23300,23350,23250,3677
|
|
20230714,150500,17900773100,23300,23300,23350,23300,685
|
|
20230714,150400,17884810800,23350,23350,23350,23300,1258
|
|
20230714,150300,17855494400,23350,23300,23350,23250,4818
|
|
20230714,150200,17743251700,23300,23300,23350,23300,3784
|
|
20230714,150100,17655070650,23300,23300,23350,23300,465
|
|
20230714,150000,17644230750,23300,23300,23350,23300,2755
|
|
20230714,145900,17580038550,23300,23300,23350,23300,4537
|
|
20230714,145800,17474325800,23300,23350,23350,23300,646
|
|
20230714,145700,17459271450,23300,23350,23350,23300,834
|
|
20230714,145600,17439829050,23300,23300,23350,23300,3015
|
|
20230714,145500,17369565800,23350,23300,23350,23300,905
|
|
20230714,145400,17348440100,23300,23350,23350,23300,253
|
|
20230714,145300,17342537100,23300,23350,23350,23300,3274
|
|
20230714,145200,17266223850,23350,23350,23350,23300,2728
|
|
20230714,145100,17202661350,23350,23300,23350,23300,662
|
|
20230714,145000,17187234450,23350,23350,23350,23300,500
|
|
20230714,144900,17175563450,23350,23350,23350,23300,5619
|
|
20230714,144800,17044634550,23300,23400,23400,23300,3903
|
|
20230714,144700,16953617500,23400,23350,23400,23350,1567
|
|
20230714,144600,16917027400,23350,23350,23400,23350,889
|
|
20230714,144500,16896264100,23350,23400,23400,23350,2114
|
|
20230714,144400,16846875800,23400,23350,23400,23350,42
|
|
20230714,144300,16845893950,23400,23350,23400,23350,278
|
|
20230714,144200,16839399050,23400,23400,23400,23400,1083
|
|
20230714,144100,16814056850,23400,23350,23400,23350,587
|
|
20230714,144000,16800332300,23350,23400,23400,23350,1683
|
|
20230714,143900,16761034200,23350,23350,23400,23350,1897
|
|
20230714,143800,16716670950,23350,23350,23400,23350,3229
|
|
20230714,143700,16641264550,23350,23400,23400,23350,570
|
|
20230714,143600,16627951150,23400,23400,23450,23400,4345
|
|
20230714,143500,16526275200,23350,23400,23400,23350,2323
|
|
20230714,143400,16472018000,23400,23400,23400,23350,1411
|
|
20230714,143300,16439001100,23350,23350,23400,23350,6127
|
|
20230714,143200,16295934650,23350,23400,23400,23350,1461
|
|
20230714,143100,16261753600,23400,23350,23400,23350,413
|
|
20230714,143000,16252089650,23350,23350,23400,23350,792
|
|
20230714,142900,16233592000,23350,23350,23400,23350,1581
|
|
20230714,142800,16196607150,23400,23400,23400,23350,301
|
|
20230714,142700,16189569250,23400,23400,23400,23350,588
|
|
20230714,142600,16175810550,23400,23350,23400,23350,168
|
|
20230714,142500,16171883650,23350,23400,23400,23350,696
|
|
20230714,142400,16155602050,23400,23350,23400,23350,451
|
|
20230714,142300,16145062100,23350,23350,23400,23350,903
|
|
20230714,142200,16123972050,23400,23350,23400,23350,899
|
|
20230714,142100,16102972900,23400,23350,23400,23350,719
|
|
20230714,142000,16086153450,23400,23350,23400,23350,1867
|
|
20230714,141900,16042554900,23350,23400,23400,23350,7013
|
|
20230714,141800,15878789200,23400,23400,23400,23350,1908
|
|
20230714,141700,15834151400,23400,23400,23450,23350,2100
|
|
20230714,141600,15785020400,23400,23400,23400,23400,234
|
|
20230714,141500,15779544800,23400,23400,23450,23400,1625
|
|
20230714,141400,15741509050,23400,23350,23400,23350,2185
|
|
20230714,141300,15690411300,23350,23350,23450,23350,924
|
|
20230714,141200,15668749100,23350,23450,23450,23350,1811
|
|
20230714,141100,15626402900,23450,23400,23450,23400,312
|
|
20230714,141000,15619101950,23400,23400,23400,23350,1089
|
|
20230714,140900,15593628400,23400,23350,23400,23350,325
|
|
20230714,140800,15586037950,23400,23400,23400,23400,800
|
|
20230714,140700,15567317950,23400,23400,23400,23400,1624
|
|
20230714,140600,15529316350,23400,23400,23400,23350,1825
|
|
20230714,140500,15486616350,23400,23400,23400,23350,1153
|
|
20230714,140400,15459687200,23400,23450,23500,23350,6937
|
|
20230714,140300,15297305850,23450,23450,23450,23450,1156
|
|
20230714,140200,15270197650,23450,23450,23450,23400,4885
|
|
20230714,140100,15155770000,23450,23450,23450,23450,1078
|
|
20230714,140000,15130490900,23450,23500,23500,23450,147
|
|
20230714,135900,15127042650,23500,23500,23500,23450,286
|
|
20230714,135800,15120326650,23450,23500,23500,23450,1210
|
|
20230714,135700,15091897800,23500,23500,23500,23500,216
|
|
20230714,135600,15086821800,23500,23500,23500,23450,764
|
|
20230714,135500,15068885600,23500,23450,23500,23450,2614
|
|
20230714,135400,15007461900,23450,23500,23500,23450,488
|
|
20230714,135300,14996011150,23500,23450,23500,23450,513
|
|
20230714,135200,14983962150,23450,23450,23450,23450,1793
|
|
20230714,135100,14941916300,23450,23450,23500,23450,333
|
|
20230714,135000,14934107350,23450,23500,23500,23450,1515
|
|
20230714,134900,14898579100,23450,23500,23500,23450,566
|
|
20230714,134800,14885304550,23450,23450,23500,23450,262
|
|
20230714,134700,14879160500,23500,23450,23500,23450,465
|
|
20230714,134600,14868254350,23450,23500,23500,23450,624
|
|
20230714,134500,14853611550,23500,23500,23500,23400,911
|
|
20230714,134400,14832243800,23500,23500,23500,23450,255
|
|
20230714,134300,14826261850,23500,23450,23500,23400,1637
|
|
20230714,134200,14787876600,23450,23450,23450,23400,653
|
|
20230714,134100,14772570550,23450,23450,23450,23400,363
|
|
20230714,134000,14764058450,23450,23450,23450,23450,402
|
|
20230714,133900,14754631550,23450,23450,23450,23400,1628
|
|
20230714,133800,14716485600,23450,23400,23450,23400,448
|
|
20230714,133700,14705980150,23500,23400,23500,23400,5417
|
|
20230714,133600,14579094100,23400,23450,23450,23400,381
|
|
20230714,133500,14570165200,23350,23400,23450,23350,7359
|
|
20230714,133400,14397997300,23400,23400,23450,23400,7828
|
|
20230714,133300,14214808650,23400,23450,23450,23400,1900
|
|
20230714,133200,14170258750,23450,23450,23450,23450,50
|
|
20230714,133100,14169086250,23450,23500,23500,23450,114
|
|
20230714,133000,14166411900,23500,23500,23500,23450,159
|
|
20230714,132900,14162677850,23500,23450,23500,23450,198
|
|
20230714,132800,14158025700,23450,23500,23500,23450,1689
|
|
20230714,132700,14118402550,23450,23500,23500,23450,3056
|
|
20230714,132600,14046738350,23500,23500,23500,23450,882
|
|
20230714,132500,14026032500,23500,23500,23500,23500,1213
|
|
20230714,132400,13997527000,23550,23550,23550,23500,738
|
|
20230714,132300,13980181050,23550,23450,23550,23450,3353
|
|
20230714,132200,13901391200,23450,23500,23500,23450,429
|
|
20230714,132100,13891318700,23500,23500,23500,23450,905
|
|
20230714,132000,13870085000,23500,23450,23500,23450,626
|
|
20230714,131900,13855403400,23450,23450,23500,23450,375
|
|
20230714,131800,13846608900,23500,23500,23500,23450,944
|
|
20230714,131700,13824443000,23500,23500,23500,23500,594
|
|
20230714,131600,13810484000,23500,23550,23550,23500,203
|
|
20230714,131500,13805713450,23500,23550,23550,23500,916
|
|
20230714,131400,13784182150,23550,23500,23550,23500,547
|
|
20230714,131300,13771322550,23550,23500,23550,23500,405
|
|
20230714,131200,13761789250,23450,23450,23500,23450,356
|
|
20230714,131100,13753431500,23450,23500,23500,23450,335
|
|
20230714,131000,13745559100,23500,23500,23500,23450,617
|
|
20230714,130900,13731060300,23500,23500,23500,23500,361
|
|
20230714,130800,13722576800,23500,23500,23500,23500,1163
|
|
20230714,130700,13695246300,23500,23550,23550,23500,1628
|
|
20230714,130600,13656956900,23550,23600,23600,23550,382
|
|
20230714,130500,13647953450,23600,23550,23600,23550,263
|
|
20230714,130400,13641759700,23550,23550,23550,23550,354
|
|
20230714,130300,13633423000,23550,23600,23600,23550,118
|
|
20230714,130200,13630641050,23600,23550,23600,23550,429
|
|
20230714,130100,13620522950,23550,23550,23550,23550,422
|
|
20230714,130000,13610584850,23550,23600,23600,23550,283
|
|
20230714,125900,13603917400,23600,23550,23600,23550,1355
|
|
20230714,125800,13571991400,23550,23550,23550,23500,2610
|
|
20230714,125700,13510545900,23550,23550,23550,23500,454
|
|
20230714,125600,13499855850,23550,23550,23550,23500,471
|
|
20230714,125500,13488765800,23550,23500,23600,23500,309
|
|
20230714,125400,13481504150,23500,23450,23600,23450,1446
|
|
20230714,125300,13447528400,23500,23550,23650,23500,1992
|
|
20230714,125200,13400666800,23550,23500,23650,23500,404
|
|
20230714,125100,13391140200,23650,23500,23650,23500,512
|
|
20230714,125000,13379078050,23500,23500,23500,23450,167
|
|
20230714,124900,13375154900,23450,23550,23650,23450,2018
|
|
20230714,124800,13327761600,23500,23550,23550,23450,8228
|
|
20230714,124700,13134374500,23550,23600,23600,23550,579
|
|
20230714,124600,13120738900,23600,23550,23600,23550,1157
|
|
20230714,124500,13093454000,23550,23600,23600,23550,658
|
|
20230714,124400,13077957550,23550,23550,23550,23550,1439
|
|
20230714,124300,13044069100,23550,23600,23600,23550,1002
|
|
20230714,124200,13020467250,23600,23600,23650,23600,580
|
|
20230714,124100,13006776400,23650,23650,23650,23600,307
|
|
20230714,124000,12999528550,23650,23650,23650,23600,517
|
|
20230714,123900,12987316500,23650,23550,23650,23550,507
|
|
20230714,123800,12975370200,23550,23650,23650,23550,1586
|
|
20230714,123700,12937946750,23600,23650,23650,23600,269
|
|
20230714,123600,12931594150,23650,23650,23700,23600,466
|
|
20230714,123500,12920579350,23700,23600,23700,23600,927
|
|
20230714,123400,12898691500,23600,23600,23650,23600,316
|
|
20230714,123300,12891232900,23650,23650,23650,23650,56
|
|
20230714,123200,12889908500,23650,23650,23700,23650,516
|
|
20230714,123100,12877705050,23650,23700,23700,23650,430
|
|
20230714,123000,12867521300,23700,23650,23700,23650,63
|
|
20230714,122900,12866030750,23650,23650,23650,23650,136
|
|
20230714,122800,12862814350,23700,23700,23700,23650,172
|
|
20230714,122700,12858745950,23700,23650,23750,23650,1017
|
|
20230714,122600,12834667650,23700,23600,23700,23600,54
|
|
20230714,122500,12833391500,23600,23600,23650,23600,2171
|
|
20230714,122400,12782085550,23650,23700,23700,23650,1756
|
|
20230714,122300,12740494600,23750,23750,23800,23700,1054
|
|
20230714,122200,12715474700,23750,23750,23800,23750,973
|
|
20230714,122100,12692359700,23750,23800,23800,23750,1321
|
|
20230714,122000,12660969400,23800,23800,23850,23750,4670
|
|
20230714,121900,12549828350,23800,23750,23800,23750,2158
|
|
20230714,121800,12498504850,23700,23750,23750,23700,2971
|
|
20230714,121700,12427952700,23750,23700,23750,23700,347
|
|
20230714,121600,12419725200,23700,23700,23700,23650,2763
|
|
20230714,121500,12354257100,23700,23650,23700,23650,710
|
|
20230714,121400,12337447850,23650,23700,23700,23650,5467
|
|
20230714,121300,12207883250,23700,23650,23700,23650,4172
|
|
20230714,121200,12109017750,23650,23650,23650,23650,1570
|
|
20230714,121100,12071887250,23600,23600,23650,23600,2070
|
|
20230714,121000,12022949150,23600,23550,23600,23550,8165
|
|
20230714,120900,11830410350,23550,23550,23600,23550,1840
|
|
20230714,120800,11787064800,23550,23550,23550,23550,1470
|
|
20230714,120700,11752446300,23550,23550,23600,23500,1701
|
|
20230714,120600,11712388450,23550,23550,23550,23500,437
|
|
20230714,120500,11702097600,23500,23550,23550,23500,32
|
|
20230714,120400,11701344500,23550,23550,23550,23550,239
|
|
20230714,120300,11695716050,23550,23550,23550,23550,2891
|
|
20230714,120200,11627633000,23550,23500,23550,23500,199
|
|
20230714,120100,11622956100,23500,23550,23550,23500,251
|
|
20230714,120000,11617050050,23550,23450,23550,23450,916
|
|
20230714,115900,11595530600,23500,23500,23500,23450,62
|
|
20230714,115800,11594075600,23500,23500,23500,23500,148
|
|
20230714,115700,11590597600,23500,23500,23550,23500,579
|
|
20230714,115600,11576988450,23550,23500,23550,23500,203
|
|
20230714,115500,11572214350,23500,23500,23500,23500,149
|
|
20230714,115400,11568712850,23500,23550,23550,23500,542
|
|
20230714,115300,11555958100,23500,23450,23500,23450,263
|
|
20230714,115200,11549778350,23500,23500,23500,23500,164
|
|
20230714,115100,11545924350,23500,23500,23550,23500,636
|
|
20230714,115000,11530978150,23500,23500,23550,23500,1032
|
|
20230714,114900,11506726100,23550,23550,23550,23500,99
|
|
20230714,114800,11504398800,23550,23550,23600,23500,1883
|
|
20230714,114700,11460096600,23550,23500,23600,23500,5614
|
|
20230714,114600,11327905200,23500,23500,23550,23500,2346
|
|
20230714,114500,11272774150,23500,23500,23550,23500,107
|
|
20230714,114400,11270259600,23550,23500,23600,23500,278
|
|
20230714,114300,11263715750,23500,23550,23600,23400,1530
|
|
20230714,114200,11227788250,23600,23650,23700,23600,3545
|
|
20230714,114100,11144078300,23650,23600,23700,23600,1140
|
|
20230714,114000,11117123600,23600,23550,23600,23500,2541
|
|
20230714,113900,11057235550,23550,23350,23550,23350,7857
|
|
20230714,113800,10872937200,23350,23350,23350,23300,264
|
|
20230714,113700,10866779200,23350,23350,23350,23300,1056
|
|
20230714,113600,10842171850,23350,23350,23350,23300,631
|
|
20230714,113500,10827463350,23350,23300,23350,23300,908
|
|
20230714,113400,10806280300,23300,23350,23350,23300,831
|
|
20230714,113300,10786892250,23350,23300,23350,23300,713
|
|
20230714,113200,10770254400,23350,23350,23350,23300,620
|
|
20230714,113100,10755778250,23350,23300,23350,23300,2137
|
|
20230714,113000,10705879550,23300,23300,23350,23300,5218
|
|
20230714,112900,10584296450,23350,23350,23350,23300,577
|
|
20230714,112800,10570849600,23350,23300,23350,23300,154
|
|
20230714,112700,10567255700,23350,23350,23350,23300,771
|
|
20230714,112600,10549261750,23300,23300,23350,23300,473
|
|
20230714,112500,10538239450,23300,23350,23350,23300,1814
|
|
20230714,112400,10495972900,23350,23350,23350,23300,1188
|
|
20230714,112300,10468271400,23350,23350,23350,23300,618
|
|
20230714,112200,10453863600,23350,23300,23350,23300,773
|
|
20230714,112100,10435824650,23350,23350,23350,23300,1807
|
|
20230714,112000,10393693750,23350,23350,23350,23350,934
|
|
20230714,111900,10371884850,23350,23350,23400,23350,6917
|
|
20230714,111800,10210372050,23400,23400,23400,23350,2377
|
|
20230714,111700,10154806350,23400,23400,23400,23350,792
|
|
20230714,111600,10136299800,23400,23450,23450,23350,1993
|
|
20230714,111500,10089656750,23400,23400,23450,23400,2228
|
|
20230714,111400,10037486100,23400,23400,23400,23400,513
|
|
20230714,111300,10025481900,23400,23400,23400,23350,120
|
|
20230714,111200,10022674900,23350,23350,23400,23350,990
|
|
20230714,111100,9999522450,23400,23350,23400,23350,913
|
|
20230714,111000,9978159350,23400,23400,23400,23350,2085
|
|
20230714,110900,9929370800,23400,23400,23450,23400,130
|
|
20230714,110800,9926327800,23450,23400,23450,23400,1486
|
|
20230714,110700,9891551050,23400,23450,23450,23400,1776
|
|
20230714,110600,9849939700,23450,23400,23450,23400,843
|
|
20230714,110500,9830205500,23400,23450,23450,23400,1490
|
|
20230714,110400,9795336750,23400,23450,23450,23400,80
|
|
20230714,110300,9793464600,23400,23400,23400,23400,440
|
|
20230714,110200,9783168600,23400,23400,23400,23400,1044
|
|
20230714,110100,9758739000,23400,23400,23400,23350,2613
|
|
20230714,110000,9697633300,23400,23400,23400,23350,422
|
|
20230714,105900,9687765700,23400,23350,23400,23350,474
|
|
20230714,105800,9676696250,23350,23400,23400,23350,251
|
|
20230714,105700,9670830800,23350,23400,23400,23350,947
|
|
20230714,105600,9648709500,23400,23400,23400,23400,2021
|
|
20230714,105500,9601418100,23450,23400,23450,23400,34
|
|
20230714,105400,9600621800,23400,23450,23450,23400,1988
|
|
20230714,105300,9554091400,23450,23400,23450,23400,165
|
|
20230714,105200,9550225400,23400,23400,23450,23400,3206
|
|
20230714,105100,9475172650,23400,23500,23500,23400,1086
|
|
20230714,105000,9449716300,23500,23500,23550,23450,1531
|
|
20230714,104900,9413760500,23500,23500,23500,23450,501
|
|
20230714,104800,9401995400,23500,23450,23500,23450,1515
|
|
20230714,104700,9366467650,23450,23400,23450,23400,278
|
|
20230714,104600,9359961250,23400,23450,23450,23400,548
|
|
20230714,104500,9347136650,23450,23400,23450,23400,1249
|
|
20230714,104400,9317897150,23450,23350,23450,23350,588
|
|
20230714,104300,9304147300,23350,23400,23450,23350,1175
|
|
20230714,104200,9276691550,23400,23400,23450,23400,3041
|
|
20230714,104100,9205531850,23400,23400,23450,23400,1009
|
|
20230714,104000,9181920500,23400,23450,23450,23400,1454
|
|
20230714,103900,9147895150,23400,23450,23450,23400,1286
|
|
20230714,103800,9117747650,23450,23450,23450,23450,418
|
|
20230714,103700,9107945550,23450,23500,23500,23450,473
|
|
20230714,103600,9096844200,23500,23500,23500,23500,1224
|
|
20230714,103500,9068080200,23500,23500,23550,23450,2110
|
|
20230714,103400,9018523600,23450,23500,23550,23400,3079
|
|
20230714,103300,8946274700,23550,23550,23600,23500,672
|
|
20230714,103200,8930443750,23600,23500,23600,23500,1697
|
|
20230714,103100,8890479350,23500,23500,23550,23450,1180
|
|
20230714,103000,8862724850,23500,23400,23500,23400,5187
|
|
20230714,102900,8741034900,23400,23400,23450,23400,751
|
|
20230714,102800,8723451850,23450,23450,23450,23400,1052
|
|
20230714,102700,8698833300,23450,23400,23450,23400,113
|
|
20230714,102600,8696188250,23400,23400,23450,23400,978
|
|
20230714,102500,8673286900,23400,23400,23400,23350,8160
|
|
20230714,102400,8482617300,23400,23400,23400,23400,2689
|
|
20230714,102300,8419694700,23400,23450,23450,23400,1403
|
|
20230714,102200,8386836650,23450,23400,23450,23400,882
|
|
20230714,102100,8366195950,23400,23400,23450,23400,1445
|
|
20230714,102000,8332382900,23400,23400,23450,23400,888
|
|
20230714,101900,8311597800,23400,23400,23450,23400,2305
|
|
20230714,101800,8257655800,23400,23450,23500,23400,1414
|
|
20230714,101700,8224496700,23450,23500,23500,23400,410
|
|
20230714,101600,8214884000,23500,23450,23500,23400,909
|
|
20230714,101500,8193582550,23450,23450,23450,23400,1259
|
|
20230714,101400,8164075100,23450,23450,23450,23400,181
|
|
20230714,101300,8159834400,23450,23400,23450,23400,1927
|
|
20230714,101200,8114714450,23400,23400,23450,23400,1614
|
|
20230714,101100,8076942600,23450,23500,23500,23400,1499
|
|
20230714,101000,8041791700,23500,23500,23550,23450,496
|
|
20230714,100900,8030147650,23450,23450,23500,23450,570
|
|
20230714,100800,8016760850,23500,23550,23550,23500,554
|
|
20230714,100700,8003736850,23500,23500,23550,23500,212
|
|
20230714,100600,7998754650,23500,23500,23550,23450,1789
|
|
20230714,100500,7956783250,23500,23450,23500,23450,2863
|
|
20230714,100400,7889588350,23450,23500,23500,23450,1794
|
|
20230714,100300,7847443700,23550,23500,23550,23500,3435
|
|
20230714,100200,7766715700,23500,23500,23500,23450,1120
|
|
20230714,100100,7740441350,23500,23550,23550,23500,1384
|
|
20230714,100000,7707911950,23500,23450,23550,23450,1653
|
|
20230714,095900,7669018400,23500,23550,23550,23450,967
|
|
20230714,095800,7646311300,23500,23550,23550,23500,4619
|
|
20230714,095700,7537595850,23500,23400,23500,23400,2145
|
|
20230714,095600,7487295400,23400,23400,23450,23400,789
|
|
20230714,095500,7468822300,23400,23350,23400,23300,2415
|
|
20230714,095400,7412434850,23350,23350,23400,23350,1003
|
|
20230714,095300,7389001900,23350,23450,23450,23300,2458
|
|
20230714,095200,7331523150,23400,23500,23500,23400,1240
|
|
20230714,095100,7302440450,23500,23400,23500,23400,978
|
|
20230714,095000,7279508650,23400,23350,23400,23300,2919
|
|
20230714,094900,7211262600,23350,23350,23400,23350,165
|
|
20230714,094800,7207409400,23350,23350,23400,23250,2451
|
|
20230714,094700,7150229500,23350,23400,23400,23250,4717
|
|
20230714,094600,7040278200,23350,23400,23400,23350,1699
|
|
20230714,094500,7000589100,23400,23350,23400,23300,2106
|
|
20230714,094400,6951443800,23350,23250,23350,23250,9569
|
|
20230714,094300,6728603950,23300,23300,23300,23250,6659
|
|
20230714,094200,6573661100,23300,23250,23300,23200,8952
|
|
20230714,094100,6365738450,23200,23300,23350,23200,9157
|
|
20230714,094000,6152858500,23300,23450,23500,23250,25005
|
|
20230714,093900,5569356550,23450,23450,23500,23450,1796
|
|
20230714,093800,5527211600,23500,23450,23500,23450,3591
|
|
20230714,093700,5442989250,23450,23600,23600,23450,3334
|
|
20230714,093600,5364737850,23550,23600,23700,23500,14875
|
|
20230714,093500,5014666500,23600,23700,23750,23600,3792
|
|
20230714,093400,4925005450,23700,23750,23750,23700,1262
|
|
20230714,093300,4895085500,23750,23750,23800,23700,1104
|
|
20230714,093200,4868872300,23750,23750,23750,23700,5223
|
|
20230714,093100,4744851100,23700,23700,23750,23650,868
|
|
20230714,093000,4724290900,23700,23700,23750,23650,2016
|
|
20230714,092900,4676496450,23650,23700,23750,23650,6365
|
|
20230714,092800,4525853650,23750,23750,23750,23700,2860
|
|
20230714,092700,4458062950,23750,23750,23750,23700,1975
|
|
20230714,092600,4411224400,23750,23750,23750,23650,2406
|
|
20230714,092500,4354110150,23750,23650,23750,23600,2733
|
|
20230714,092400,4289487050,23650,23700,23750,23650,4271
|
|
20230714,092300,4188473250,23700,23700,23750,23650,3621
|
|
20230714,092200,4102700150,23700,23850,23850,23700,3361
|
|
20230714,092100,4022922400,23800,23850,23850,23750,2263
|
|
20230714,092000,3969059000,23850,23850,23900,23750,4950
|
|
20230714,091900,3851132750,23850,24000,24000,23800,4109
|
|
20230714,091800,3752991500,24000,24050,24100,23950,9089
|
|
20230714,091700,3534754450,24050,24000,24100,24000,8385
|
|
20230714,091600,3333164050,24000,24000,24000,23950,3566
|
|
20230714,091500,3247590250,24000,23850,24000,23800,6080
|
|
20230714,091400,3102056800,23850,23850,23900,23750,8649
|
|
20230714,091300,2895936050,23850,23800,23850,23750,6580
|
|
20230714,091200,2739339650,23800,23700,23800,23650,5631
|
|
20230714,091100,2605718700,23650,23650,23750,23650,1790
|
|
20230714,091000,2563320700,23650,23500,23700,23500,4938
|
|
20230714,090900,2446671700,23550,23600,23600,23500,4529
|
|
20230714,090800,2340012450,23600,23650,23650,23550,3353
|
|
20230714,090700,2260829950,23600,23600,23700,23550,4814
|
|
20230714,090600,2147043000,23600,23500,23650,23450,9647
|
|
20230714,090500,1920090000,23450,23450,23550,23400,6366
|
|
20230714,090400,1770599600,23500,23400,23550,23400,6533
|
|
20230714,090300,1617223400,23400,23350,23450,23200,14131
|
|
20230714,090200,1287733550,23400,23500,23550,23350,14463
|
|
20230714,090100,948909150,23500,23600,23600,23250,17303
|
|
20230714,090000,542991000,23550,23800,23850,23500,22025
|