599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185600,19746765400,22500,22500,22500,22500,7806
|
|
20230720,185500,19746765400,22500,22500,22500,22500,0
|
|
20230720,185400,19746765400,22500,22500,22500,22500,0
|
|
20230720,185300,19746765400,22500,22500,22500,22500,0
|
|
20230720,185200,19746765400,22500,22500,22500,22500,0
|
|
20230720,185100,19746765400,22500,22500,22500,22500,0
|
|
20230720,185000,19746765400,22500,22500,22500,22500,0
|
|
20230720,184900,19746765400,22500,22500,22500,22500,0
|
|
20230720,184800,19746765400,22500,22500,22500,22500,0
|
|
20230720,184700,19746765400,22500,22500,22500,22500,0
|
|
20230720,184600,19746765400,22500,22500,22500,22500,0
|
|
20230720,184500,19746765400,22500,22500,22500,22500,0
|
|
20230720,184400,19746765400,22500,22500,22500,22500,0
|
|
20230720,184300,19746765400,22500,22500,22500,22500,0
|
|
20230720,184200,19746765400,22500,22500,22500,22500,0
|
|
20230720,184100,19746765400,22500,22500,22500,22500,0
|
|
20230720,184000,19746765400,22500,22500,22500,22500,0
|
|
20230720,183900,19746765400,22500,22500,22500,22500,0
|
|
20230720,183800,19746765400,22500,22500,22500,22500,0
|
|
20230720,183700,19746765400,22500,22500,22500,22500,0
|
|
20230720,183600,19746765400,22500,22500,22500,22500,0
|
|
20230720,183500,19746765400,22500,22500,22500,22500,0
|
|
20230720,183400,19746765400,22500,22500,22500,22500,0
|
|
20230720,183300,19746765400,22500,22500,22500,22500,0
|
|
20230720,183200,19746765400,22500,22500,22500,22500,0
|
|
20230720,183100,19746765400,22500,22500,22500,22500,0
|
|
20230720,183000,19746765400,22500,22500,22500,22500,0
|
|
20230720,182900,19746765400,22500,22500,22500,22500,0
|
|
20230720,182800,19746765400,22500,22500,22500,22500,0
|
|
20230720,182700,19746765400,22500,22500,22500,22500,0
|
|
20230720,182600,19746765400,22500,22500,22500,22500,7806
|
|
20230720,182500,19746765400,22500,22500,22500,22500,0
|
|
20230720,182400,19746765400,22500,22500,22500,22500,0
|
|
20230720,182300,19746765400,22500,22500,22500,22500,0
|
|
20230720,182200,19746765400,22500,22500,22500,22500,0
|
|
20230720,182100,19746765400,22500,22500,22500,22500,0
|
|
20230720,182000,19746765400,22500,22500,22500,22500,0
|
|
20230720,181900,19746765400,22500,22500,22500,22500,0
|
|
20230720,181800,19746765400,22500,22500,22500,22500,0
|
|
20230720,181700,19746765400,22500,22500,22500,22500,0
|
|
20230720,181600,19746765400,22500,22500,22500,22500,0
|
|
20230720,181500,19746765400,22500,22500,22500,22500,0
|
|
20230720,181400,19746765400,22500,22500,22500,22500,0
|
|
20230720,181300,19746765400,22500,22500,22500,22500,0
|
|
20230720,181200,19746765400,22500,22500,22500,22500,0
|
|
20230720,181100,19746765400,22500,22500,22500,22500,0
|
|
20230720,181000,19746765400,22500,22500,22500,22500,0
|
|
20230720,180900,19746765400,22500,22500,22500,22500,0
|
|
20230720,180800,19746765400,22500,22500,22500,22500,0
|
|
20230720,180700,19746765400,22500,22500,22500,22500,0
|
|
20230720,180600,19746765400,22500,22500,22500,22500,0
|
|
20230720,180500,19746765400,22500,22500,22500,22500,0
|
|
20230720,180400,19746765400,22500,22500,22500,22500,0
|
|
20230720,180300,19746765400,22500,22500,22500,22500,0
|
|
20230720,180200,19746765400,22500,22500,22500,22500,0
|
|
20230720,180100,19746765400,22500,22500,22500,22500,0
|
|
20230720,180000,19746765400,22500,22500,22500,22500,0
|
|
20230720,175900,19746765400,22500,22500,22500,22500,0
|
|
20230720,175800,19746765400,22500,22500,22500,22500,0
|
|
20230720,175700,19746765400,22500,22500,22500,22500,0
|
|
20230720,175600,19746765400,22500,22500,22500,22500,7806
|
|
20230720,175500,19746765400,22500,22500,22500,22500,0
|
|
20230720,175400,19746765400,22500,22500,22500,22500,0
|
|
20230720,175300,19746765400,22500,22500,22500,22500,0
|
|
20230720,175200,19746765400,22500,22500,22500,22500,0
|
|
20230720,175100,19746765400,22500,22500,22500,22500,0
|
|
20230720,175000,19746765400,22500,22500,22500,22500,0
|
|
20230720,174900,19746765400,22500,22500,22500,22500,0
|
|
20230720,174800,19746765400,22500,22500,22500,22500,0
|
|
20230720,174700,19746765400,22500,22500,22500,22500,0
|
|
20230720,174600,19746765400,22500,22500,22500,22500,0
|
|
20230720,174500,19746765400,22500,22500,22500,22500,0
|
|
20230720,174400,19746765400,22500,22500,22500,22500,0
|
|
20230720,174300,19746765400,22500,22500,22500,22500,0
|
|
20230720,174200,19746765400,22500,22500,22500,22500,0
|
|
20230720,174100,19746765400,22500,22500,22500,22500,0
|
|
20230720,174000,19746765400,22500,22500,22500,22500,0
|
|
20230720,173900,19746765400,22500,22500,22500,22500,0
|
|
20230720,173800,19746765400,22500,22500,22500,22500,0
|
|
20230720,173700,19746765400,22500,22500,22500,22500,0
|
|
20230720,173600,19746765400,22500,22500,22500,22500,0
|
|
20230720,173500,19746765400,22500,22500,22500,22500,0
|
|
20230720,173400,19746765400,22500,22500,22500,22500,0
|
|
20230720,173300,19746765400,22500,22500,22500,22500,0
|
|
20230720,173200,19746765400,22500,22500,22500,22500,0
|
|
20230720,173100,19746765400,22500,22500,22500,22500,0
|
|
20230720,173000,19746765400,22500,22500,22500,22500,0
|
|
20230720,172900,19746765400,22500,22500,22500,22500,0
|
|
20230720,172800,19746765400,22500,22500,22500,22500,0
|
|
20230720,172700,19746765400,22500,22500,22500,22500,0
|
|
20230720,172600,19746765400,22500,22500,22500,22500,7806
|
|
20230720,172500,19746765400,22500,22500,22500,22500,0
|
|
20230720,172400,19746765400,22500,22500,22500,22500,0
|
|
20230720,172300,19746765400,22500,22500,22500,22500,0
|
|
20230720,172200,19746765400,22500,22500,22500,22500,0
|
|
20230720,172100,19746765400,22500,22500,22500,22500,0
|
|
20230720,172000,19746765400,22500,22500,22500,22500,0
|
|
20230720,171900,19746765400,22500,22500,22500,22500,0
|
|
20230720,171800,19746765400,22500,22500,22500,22500,0
|
|
20230720,171700,19746765400,22500,22500,22500,22500,0
|
|
20230720,171600,19746765400,22500,22500,22500,22500,0
|
|
20230720,171500,19746765400,22500,22500,22500,22500,0
|
|
20230720,171400,19746765400,22500,22500,22500,22500,0
|
|
20230720,171300,19746765400,22500,22500,22500,22500,0
|
|
20230720,171200,19746765400,22500,22500,22500,22500,0
|
|
20230720,171100,19746765400,22500,22500,22500,22500,0
|
|
20230720,171000,19746765400,22500,22500,22500,22500,0
|
|
20230720,170900,19746765400,22500,22500,22500,22500,0
|
|
20230720,170800,19746765400,22500,22500,22500,22500,0
|
|
20230720,170700,19746765400,22500,22500,22500,22500,0
|
|
20230720,170600,19746765400,22500,22500,22500,22500,0
|
|
20230720,170500,19746765400,22500,22500,22500,22500,0
|
|
20230720,170400,19746765400,22500,22500,22500,22500,0
|
|
20230720,170300,19746765400,22500,22500,22500,22500,0
|
|
20230720,170200,19746765400,22500,22500,22500,22500,0
|
|
20230720,170100,19746765400,22500,22500,22500,22500,0
|
|
20230720,170000,19746765400,22500,22500,22500,22500,0
|
|
20230720,165900,19746765400,22500,22500,22500,22500,0
|
|
20230720,165800,19746765400,22500,22500,22500,22500,0
|
|
20230720,165700,19746765400,22500,22500,22500,22500,0
|
|
20230720,165600,19746765400,22500,22500,22500,22500,7806
|
|
20230720,165500,19746765400,22500,22500,22500,22500,0
|
|
20230720,165400,19746765400,22500,22500,22500,22500,0
|
|
20230720,165300,19746765400,22500,22500,22500,22500,0
|
|
20230720,165200,19746765400,22500,22500,22500,22500,0
|
|
20230720,165100,19746765400,22500,22500,22500,22500,0
|
|
20230720,165000,19746765400,22500,22500,22500,22500,0
|
|
20230720,164900,19746765400,22500,22500,22500,22500,0
|
|
20230720,164800,19746765400,22500,22500,22500,22500,0
|
|
20230720,164700,19746765400,22500,22500,22500,22500,0
|
|
20230720,164600,19746765400,22500,22500,22500,22500,0
|
|
20230720,164500,19746765400,22500,22500,22500,22500,0
|
|
20230720,164400,19746765400,22500,22500,22500,22500,0
|
|
20230720,164300,19746765400,22500,22500,22500,22500,0
|
|
20230720,164200,19746765400,22500,22500,22500,22500,0
|
|
20230720,164100,19746765400,22500,22500,22500,22500,0
|
|
20230720,164000,19746765400,22500,22500,22500,22500,0
|
|
20230720,163900,19746765400,22500,22500,22500,22500,0
|
|
20230720,163800,19746765400,22500,22500,22500,22500,0
|
|
20230720,163700,19746765400,22500,22500,22500,22500,0
|
|
20230720,163600,19746765400,22500,22500,22500,22500,0
|
|
20230720,163500,19746765400,22500,22500,22500,22500,0
|
|
20230720,163400,19746765400,22500,22500,22500,22500,0
|
|
20230720,163300,19746765400,22500,22500,22500,22500,0
|
|
20230720,163200,19746765400,22500,22500,22500,22500,0
|
|
20230720,163100,19746765400,22500,22500,22500,22500,0
|
|
20230720,163000,19746765400,22500,22500,22500,22500,0
|
|
20230720,162900,19746765400,22500,22500,22500,22500,0
|
|
20230720,162800,19746765400,22500,22500,22500,22500,0
|
|
20230720,162700,19746765400,22500,22500,22500,22500,0
|
|
20230720,162600,19746765400,22500,22500,22500,22500,7806
|
|
20230720,162500,19746765400,22500,22500,22500,22500,0
|
|
20230720,162400,19746765400,22500,22500,22500,22500,0
|
|
20230720,162300,19746765400,22500,22500,22500,22500,0
|
|
20230720,162200,19746765400,22500,22500,22500,22500,0
|
|
20230720,162100,19746765400,22500,22500,22500,22500,0
|
|
20230720,162000,19746765400,22500,22500,22500,22500,0
|
|
20230720,161900,19746765400,22500,22500,22500,22500,0
|
|
20230720,161800,19746765400,22500,22500,22500,22500,0
|
|
20230720,161700,19746765400,22500,22500,22500,22500,0
|
|
20230720,161600,19746765400,22500,22500,22500,22500,0
|
|
20230720,161500,19746765400,22500,22500,22500,22500,0
|
|
20230720,161400,19746765400,22500,22500,22500,22500,0
|
|
20230720,161300,19746765400,22500,22500,22500,22500,0
|
|
20230720,161200,19746765400,22500,22500,22500,22500,0
|
|
20230720,161100,19746765400,22500,22500,22500,22500,0
|
|
20230720,161000,19746765400,22500,22500,22500,22500,0
|
|
20230720,160900,19746765400,22500,22500,22500,22500,0
|
|
20230720,160800,19746765400,22500,22500,22500,22500,0
|
|
20230720,160700,19746765400,22500,22500,22500,22500,0
|
|
20230720,160600,19746765400,22500,22500,22500,22500,0
|
|
20230720,160500,19746765400,22500,22500,22500,22500,0
|
|
20230720,160400,19746765400,22500,22500,22500,22500,0
|
|
20230720,160300,19746765400,22500,22500,22500,22500,0
|
|
20230720,160200,19746765400,22500,22500,22500,22500,0
|
|
20230720,160100,19746765400,22500,22500,22500,22500,0
|
|
20230720,160000,19746765400,22500,22500,22500,22500,0
|
|
20230720,155900,19746765400,22500,22500,22500,22500,0
|
|
20230720,155800,19746765400,22500,22500,22500,22500,0
|
|
20230720,155700,19746765400,22500,22500,22500,22500,0
|
|
20230720,155600,19746765400,22500,22500,22500,22500,7806
|
|
20230720,155500,19746765400,22500,22500,22500,22500,0
|
|
20230720,155400,19746765400,22500,22500,22500,22500,0
|
|
20230720,155300,19746765400,22500,22500,22500,22500,0
|
|
20230720,155200,19746765400,22500,22500,22500,22500,0
|
|
20230720,155100,19746765400,22500,22500,22500,22500,0
|
|
20230720,155000,19746765400,22500,22500,22500,22500,0
|
|
20230720,154900,19746765400,22500,22500,22500,22500,0
|
|
20230720,154800,19746765400,22500,22500,22500,22500,0
|
|
20230720,154700,19746765400,22500,22500,22500,22500,0
|
|
20230720,154600,19746765400,22500,22500,22500,22500,0
|
|
20230720,154500,19746765400,22500,22500,22500,22500,0
|
|
20230720,154400,19746765400,22500,22500,22500,22500,0
|
|
20230720,154300,19746765400,22500,22500,22500,22500,0
|
|
20230720,154200,19746765400,22500,22500,22500,22500,0
|
|
20230720,154100,19746765400,22500,22500,22500,22500,0
|
|
20230720,154000,19746765400,22500,22500,22500,22500,0
|
|
20230720,153900,19746765400,22500,22500,22500,22500,0
|
|
20230720,153800,19746765400,22500,22500,22500,22500,0
|
|
20230720,153700,19746765400,22500,22500,22500,22500,0
|
|
20230720,153600,19746765400,22500,22500,22500,22500,0
|
|
20230720,153500,19746765400,22500,22500,22500,22500,0
|
|
20230720,153400,19746765400,22500,22500,22500,22500,0
|
|
20230720,153300,19746765400,22500,22500,22500,22500,0
|
|
20230720,153200,19746765400,22500,22500,22500,22500,0
|
|
20230720,153100,19746765400,22500,22500,22500,22500,0
|
|
20230720,153000,19746765400,22500,22500,22500,22500,7806
|
|
20230720,152900,19571130400,22500,22500,22500,22500,0
|
|
20230720,152800,19571130400,22500,22500,22500,22500,0
|
|
20230720,152700,19571130400,22500,22500,22500,22500,0
|
|
20230720,152600,19571130400,22500,22500,22500,22500,0
|
|
20230720,152500,19571130400,22500,22500,22500,22500,0
|
|
20230720,152400,19571130400,22500,22500,22500,22500,0
|
|
20230720,152300,19571130400,22500,22500,22500,22500,0
|
|
20230720,152200,19571130400,22500,22500,22500,22500,0
|
|
20230720,152100,19571130400,22500,22500,22500,22500,0
|
|
20230720,152000,19571130400,22500,22500,22500,22500,0
|
|
20230720,151900,19571130400,22500,22500,22600,22500,4091
|
|
20230720,151800,19478954550,22500,22550,22600,22500,2874
|
|
20230720,151700,19414207250,22550,22550,22600,22500,718
|
|
20230720,151600,19398013500,22550,22550,22600,22500,3677
|
|
20230720,151500,19315100650,22550,22550,22600,22500,2087
|
|
20230720,151400,19268031950,22550,22600,22600,22550,3056
|
|
20230720,151300,19199066750,22600,22600,22600,22550,698
|
|
20230720,151200,19183300150,22550,22550,22600,22550,1366
|
|
20230720,151100,19152496550,22550,22600,22600,22550,196
|
|
20230720,151000,19148074650,22600,22500,22600,22500,2897
|
|
20230720,150900,19082767550,22500,22550,22550,22500,248
|
|
20230720,150800,19077187500,22550,22500,22550,22500,664
|
|
20230720,150700,19062240850,22500,22600,22600,22500,1629
|
|
20230720,150600,19025512050,22600,22450,22600,22450,13193
|
|
20230720,150500,18728470300,22450,22400,22450,22400,294
|
|
20230720,150400,18721880100,22450,22450,22450,22450,1851
|
|
20230720,150300,18680325150,22450,22500,22500,22450,1892
|
|
20230720,150200,18637840650,22500,22500,22550,22450,2734
|
|
20230720,150100,18576325050,22500,22500,22550,22500,977
|
|
20230720,150000,18554339900,22550,22550,22550,22500,286
|
|
20230720,145900,18547890650,22550,22500,22550,22500,1041
|
|
20230720,145800,18524465600,22450,22500,22500,22450,1427
|
|
20230720,145700,18492367650,22500,22500,22550,22500,220
|
|
20230720,145600,18487417550,22500,22500,22550,22500,916
|
|
20230720,145500,18466804750,22500,22500,22550,22500,103
|
|
20230720,145400,18464487000,22500,22500,22500,22450,838
|
|
20230720,145300,18445638100,22500,22550,22550,22500,1396
|
|
20230720,145200,18414227150,22500,22500,22500,22500,1244
|
|
20230720,145100,18386237150,22500,22550,22550,22500,640
|
|
20230720,145000,18371835350,22550,22500,22550,22450,1318
|
|
20230720,144900,18342139950,22500,22550,22550,22500,824
|
|
20230720,144800,18323574900,22500,22500,22550,22450,688
|
|
20230720,144700,18308096200,22500,22550,22550,22500,1194
|
|
20230720,144600,18281231100,22500,22500,22500,22450,1865
|
|
20230720,144500,18239269800,22550,22550,22550,22500,1813
|
|
20230720,144400,18198470150,22550,22500,22550,22500,103
|
|
20230720,144300,18196147550,22500,22550,22550,22500,9
|
|
20230720,144200,18195944750,22500,22500,22500,22500,10
|
|
20230720,144100,18195719750,22500,22500,22500,22500,2037
|
|
20230720,144000,18149887250,22500,22450,22500,22450,897
|
|
20230720,143900,18129715450,22450,22500,22500,22450,612
|
|
20230720,143800,18115946950,22500,22500,22550,22500,550
|
|
20230720,143700,18103567400,22500,22500,22550,22500,324
|
|
20230720,143600,18096276550,22550,22500,22600,22500,4302
|
|
20230720,143500,17999212250,22550,22550,22600,22500,363
|
|
20230720,143400,17991027050,22600,22400,22600,22350,14620
|
|
20230720,143300,17662412450,22400,22400,22400,22350,467
|
|
20230720,143200,17651957150,22400,22400,22400,22350,71
|
|
20230720,143100,17650367250,22400,22350,22400,22350,511
|
|
20230720,143000,17638945600,22350,22400,22400,22300,4321
|
|
20230720,142900,17542314600,22350,22350,22350,22350,608
|
|
20230720,142800,17528725800,22400,22350,22400,22350,700
|
|
20230720,142700,17513055800,22400,22400,22400,22350,1616
|
|
20230720,142600,17476872950,22400,22400,22400,22400,1501
|
|
20230720,142500,17443250550,22400,22400,22450,22400,316
|
|
20230720,142400,17436172100,22400,22450,22450,22400,623
|
|
20230720,142300,17422216750,22450,22400,22450,22400,286
|
|
20230720,142200,17415810300,22400,22400,22400,22400,934
|
|
20230720,142100,17394888700,22400,22450,22450,22400,385
|
|
20230720,142000,17386248550,22400,22350,22450,22350,1182
|
|
20230720,141900,17359772000,22400,22350,22400,22350,28
|
|
20230720,141800,17359145900,22350,22350,22350,22350,264
|
|
20230720,141700,17353245500,22350,22350,22400,22350,345
|
|
20230720,141600,17345534650,22350,22400,22400,22350,20
|
|
20230720,141500,17345087150,22400,22350,22400,22350,2928
|
|
20230720,141400,17279646050,22450,22400,22450,22400,543
|
|
20230720,141300,17267482650,22400,22400,22450,22400,715
|
|
20230720,141200,17251464700,22400,22400,22400,22400,700
|
|
20230720,141100,17235784700,22450,22450,22450,22350,1500
|
|
20230720,141000,17202153400,22400,22450,22500,22350,3441
|
|
20230720,140900,17125023900,22450,22450,22450,22400,1657
|
|
20230720,140800,17087887150,22450,22400,22500,22400,347
|
|
20230720,140700,17080105250,22400,22450,22500,22400,521
|
|
20230720,140600,17068411200,22400,22400,22450,22350,1287
|
|
20230720,140500,17039605400,22400,22450,22450,22400,2004
|
|
20230720,140400,16994690600,22400,22450,22450,22400,824
|
|
20230720,140300,16976216800,22450,22450,22450,22450,525
|
|
20230720,140200,16964430550,22450,22450,22450,22450,774
|
|
20230720,140100,16947054250,22450,22400,22450,22350,1056
|
|
20230720,140000,16923400750,22400,22350,22400,22350,52
|
|
20230720,135900,16922238250,22400,22350,22400,22350,329
|
|
20230720,135800,16914879800,22350,22350,22400,22350,182
|
|
20230720,135700,16910812000,22350,22350,22350,22350,121
|
|
20230720,135600,16908107650,22350,22350,22400,22350,77
|
|
20230720,135500,16906386600,22400,22350,22400,22350,840
|
|
20230720,135400,16887612450,22400,22350,22400,22350,91
|
|
20230720,135300,16885578550,22350,22350,22400,22350,351
|
|
20230720,135200,16877733650,22350,22350,22350,22350,348
|
|
20230720,135100,16869955850,22350,22300,22350,22300,1991
|
|
20230720,135000,16825514000,22300,22250,22300,22250,680
|
|
20230720,134900,16810358650,22300,22300,22300,22250,772
|
|
20230720,134800,16793147450,22300,22250,22300,22250,844
|
|
20230720,134700,16774364100,22300,22250,22350,22250,366
|
|
20230720,134600,16766214500,22350,22350,22350,22250,873
|
|
20230720,134500,16746721550,22250,22400,22400,22250,2354
|
|
20230720,134400,16694210450,22400,22300,22400,22250,1382
|
|
20230720,134300,16663340950,22350,22350,22350,22300,2327
|
|
20230720,134200,16611402650,22350,22350,22350,22300,417
|
|
20230720,134100,16602098050,22350,22300,22350,22300,258
|
|
20230720,134000,16596343900,22350,22300,22350,22300,213
|
|
20230720,133900,16591593950,22350,22300,22350,22300,762
|
|
20230720,133800,16574588700,22350,22300,22350,22300,174
|
|
20230720,133700,16570707950,22300,22300,22350,22300,802
|
|
20230720,133600,16552816250,22300,22350,22350,22300,259
|
|
20230720,133500,16547038700,22400,22350,22400,22300,2410
|
|
20230720,133400,16493202000,22350,22350,22350,22300,91
|
|
20230720,133300,16491168650,22350,22350,22350,22300,2745
|
|
20230720,133200,16429908400,22300,22350,22350,22300,4042
|
|
20230720,133100,16339604500,22350,22350,22350,22350,1182
|
|
20230720,133000,16313186800,22400,22350,22400,22350,112
|
|
20230720,132900,16310683050,22350,22350,22400,22350,158
|
|
20230720,132800,16307146200,22400,22400,22400,22350,931
|
|
20230720,132700,16286301300,22350,22400,22400,22350,611
|
|
20230720,132600,16272632750,22350,22400,22400,22350,714
|
|
20230720,132500,16256671950,22400,22400,22450,22400,1618
|
|
20230720,132400,16220428650,22400,22450,22450,22400,1621
|
|
20230720,132300,16184047650,22450,22450,22450,22400,1079
|
|
20230720,132200,16159841950,22450,22450,22450,22400,1954
|
|
20230720,132100,16116020900,22450,22450,22450,22450,704
|
|
20230720,132000,16100216100,22500,22500,22500,22450,820
|
|
20230720,131900,16081805100,22450,22450,22450,22450,415
|
|
20230720,131800,16072488350,22450,22450,22500,22450,1201
|
|
20230720,131700,16045525850,22450,22500,22500,22450,1376
|
|
20230720,131600,16014634450,22500,22500,22500,22450,98
|
|
20230720,131500,16012431650,22500,22550,22550,22450,1146
|
|
20230720,131400,15986647450,22550,22500,22550,22500,1394
|
|
20230720,131300,15955276500,22500,22500,22550,22500,1337
|
|
20230720,131200,15925191500,22500,22500,22550,22500,401
|
|
20230720,131100,15916164600,22500,22500,22550,22500,240
|
|
20230720,131000,15910764350,22500,22500,22550,22500,3415
|
|
20230720,130900,15833914450,22500,22600,22600,22500,3444
|
|
20230720,130800,15756251500,22550,22600,22600,22550,994
|
|
20230720,130700,15733809850,22600,22600,22650,22600,1737
|
|
20230720,130600,15694552750,22600,22650,22650,22600,659
|
|
20230720,130500,15679659250,22650,22600,22650,22600,282
|
|
20230720,130400,15673283700,22600,22600,22650,22600,245
|
|
20230720,130300,15667746650,22600,22600,22650,22600,1035
|
|
20230720,130200,15644355450,22600,22600,22600,22550,310
|
|
20230720,130100,15637358000,22600,22550,22600,22550,1260
|
|
20230720,130000,15608917200,22550,22650,22650,22550,2380
|
|
20230720,125900,15555130950,22650,22600,22650,22600,916
|
|
20230720,125800,15534426250,22600,22550,22600,22550,2947
|
|
20230720,125700,15467832200,22550,22600,22600,22550,191
|
|
20230720,125600,15463517350,22600,22650,22650,22600,1563
|
|
20230720,125500,15428169800,22650,22600,22650,22600,360
|
|
20230720,125400,15420033600,22650,22650,22650,22600,1716
|
|
20230720,125300,15381213450,22650,22600,22650,22550,2369
|
|
20230720,125200,15327674950,22600,22650,22650,22600,1608
|
|
20230720,125100,15291272950,22650,22600,22650,22600,6358
|
|
20230720,125000,15147554900,22600,22600,22600,22550,620
|
|
20230720,124900,15133573750,22550,22550,22600,22550,614
|
|
20230720,124800,15119727850,22550,22550,22600,22550,689
|
|
20230720,124700,15104190850,22600,22550,22600,22550,1445
|
|
20230720,124600,15071605900,22550,22550,22600,22550,1390
|
|
20230720,124500,15040235000,22550,22600,22600,22550,1212
|
|
20230720,124400,15012849600,22600,22600,22600,22550,932
|
|
20230720,124300,14991803650,22600,22600,22600,22600,912
|
|
20230720,124200,14971192450,22600,22600,22650,22550,3518
|
|
20230720,124100,14891676650,22650,22600,22650,22600,1089
|
|
20230720,124000,14867016600,22600,22550,22600,22550,2347
|
|
20230720,123900,14813975550,22600,22650,22650,22550,2158
|
|
20230720,123800,14765208400,22600,22550,22650,22550,9425
|
|
20230720,123700,14552218200,22550,22550,22600,22500,1434
|
|
20230720,123600,14519883650,22550,22550,22550,22500,2126
|
|
20230720,123500,14471980850,22500,22500,22500,22500,336
|
|
20230720,123400,14464420850,22500,22500,22550,22500,3146
|
|
20230720,123300,14393635800,22500,22450,22500,22450,2320
|
|
20230720,123200,14341446050,22450,22450,22500,22400,1577
|
|
20230720,123100,14306051900,22450,22450,22450,22450,1942
|
|
20230720,123000,14262454000,22450,22450,22500,22400,5414
|
|
20230720,122900,14141004250,22450,22500,22500,22400,3413
|
|
20230720,122800,14064391900,22450,22500,22500,22450,624
|
|
20230720,122700,14050376650,22500,22450,22500,22450,270
|
|
20230720,122600,14044303200,22450,22500,22500,22450,259
|
|
20230720,122500,14038485100,22500,22450,22500,22450,334
|
|
20230720,122400,14030975600,22500,22500,22500,22450,627
|
|
20230720,122300,14016884800,22500,22450,22500,22450,159
|
|
20230720,122200,14013314150,22500,22500,22500,22450,1340
|
|
20230720,122100,13983204300,22500,22450,22500,22450,214
|
|
20230720,122000,13978399500,22450,22500,22500,22450,131
|
|
20230720,121900,13975456850,22500,22500,22500,22450,676
|
|
20230720,121800,13960262150,22500,22500,22500,22450,992
|
|
20230720,121700,13937942450,22550,22500,22550,22500,706
|
|
20230720,121600,13922054250,22500,22500,22500,22450,3851
|
|
20230720,121500,13835511550,22500,22500,22500,22500,418
|
|
20230720,121400,13826106550,22500,22500,22500,22450,290
|
|
20230720,121300,13819582800,22500,22450,22500,22450,333
|
|
20230720,121200,13812090400,22450,22450,22500,22400,792
|
|
20230720,121100,13794310550,22400,22400,22400,22400,5
|
|
20230720,121000,13794198550,22450,22450,22450,22450,155
|
|
20230720,120900,13790718800,22450,22400,22450,22400,1378
|
|
20230720,120800,13759850900,22400,22500,22500,22400,8339
|
|
20230720,120700,13572446900,22500,22550,22550,22500,639
|
|
20230720,120600,13558052400,22600,22600,22650,22550,3199
|
|
20230720,120500,13485810650,22600,22550,22600,22550,860
|
|
20230720,120400,13466376650,22550,22650,22650,22550,2970
|
|
20230720,120300,13399259800,22600,22650,22650,22600,7055
|
|
20230720,120200,13239720400,22650,22550,22650,22550,5450
|
|
20230720,120100,13116493450,22550,22600,22600,22550,4365
|
|
20230720,120000,13017952650,22550,22550,22600,22450,14855
|
|
20230720,115900,12683147650,22450,22400,22550,22400,11721
|
|
20230720,115800,12419613600,22450,22450,22450,22400,818
|
|
20230720,115700,12401249600,22400,22450,22450,22400,1288
|
|
20230720,115600,12372396400,22450,22450,22450,22400,393
|
|
20230720,115500,12363578050,22450,22400,22450,22400,1644
|
|
20230720,115400,12326713300,22400,22400,22400,22400,2898
|
|
20230720,115300,12261798100,22400,22400,22400,22400,285
|
|
20230720,115200,12255414100,22400,22350,22400,22350,1759
|
|
20230720,115100,12216063950,22350,22350,22400,22350,1631
|
|
20230720,115000,12179597150,22350,22350,22400,22350,1664
|
|
20230720,114900,12142379250,22400,22350,22400,22350,1974
|
|
20230720,114800,12098213700,22350,22300,22350,22300,2518
|
|
20230720,114700,12041937400,22300,22300,22300,22300,1210
|
|
20230720,114600,12014954400,22250,22250,22300,22250,801
|
|
20230720,114500,11997107150,22300,22200,22300,22150,486
|
|
20230720,114400,11986322050,22200,22250,22300,22200,4128
|
|
20230720,114300,11894612950,22300,22350,22350,22250,672
|
|
20230720,114200,11879627150,22350,22350,22350,22300,106
|
|
20230720,114100,11877263050,22350,22300,22350,22250,561
|
|
20230720,114000,11864727500,22300,22300,22300,22300,1327
|
|
20230720,113900,11835135400,22300,22300,22300,22250,913
|
|
20230720,113800,11814777700,22300,22200,22300,22200,1884
|
|
20230720,113700,11772825650,22200,22200,22200,22200,375
|
|
20230720,113600,11764500650,22200,22300,22300,22200,3025
|
|
20230720,113500,11697290550,22300,22300,22300,22250,956
|
|
20230720,113400,11675973250,22300,22300,22350,22300,767
|
|
20230720,113300,11658868950,22350,22300,22350,22300,799
|
|
20230720,113200,11641049850,22300,22350,22350,22300,250
|
|
20230720,113100,11635471750,22350,22350,22350,22300,416
|
|
20230720,113000,11626177350,22300,22400,22400,22300,5469
|
|
20230720,112900,11504202700,22350,22350,22400,22300,2277
|
|
20230720,112800,11453351700,22350,22350,22400,22350,533
|
|
20230720,112700,11441438900,22350,22350,22350,22350,2703
|
|
20230720,112600,11381026850,22350,22350,22400,22350,901
|
|
20230720,112500,11360889450,22350,22350,22400,22300,790
|
|
20230720,112400,11343238250,22350,22400,22400,22350,1120
|
|
20230720,112300,11318196550,22400,22450,22450,22400,1236
|
|
20230720,112200,11290472900,22450,22450,22500,22450,5023
|
|
20230720,112100,11177695500,22500,22400,22500,22400,3902
|
|
20230720,112000,11090181450,22400,22350,22400,22350,1730
|
|
20230720,111900,11051513250,22300,22300,22350,22300,110
|
|
20230720,111800,11049057250,22300,22350,22350,22300,286
|
|
20230720,111700,11042666750,22300,22350,22350,22300,276
|
|
20230720,111600,11036507750,22300,22300,22350,22300,452
|
|
20230720,111500,11026417350,22300,22300,22350,22250,1297
|
|
20230720,111400,10997508300,22300,22300,22350,22300,1779
|
|
20230720,111300,10957836450,22300,22300,22300,22250,2835
|
|
20230720,111200,10894652750,22300,22250,22300,22200,2667
|
|
20230720,111100,10835314350,22250,22250,22250,22200,432
|
|
20230720,111000,10825722800,22200,22250,22250,22200,873
|
|
20230720,110900,10806300300,22200,22200,22250,22200,372
|
|
20230720,110800,10798041750,22200,22200,22200,22200,1284
|
|
20230720,110700,10769536950,22150,22200,22250,22150,2618
|
|
20230720,110600,10711413350,22200,22150,22200,22150,228
|
|
20230720,110500,10706357900,22150,22150,22150,22150,236
|
|
20230720,110400,10701130500,22200,22200,22200,22150,554
|
|
20230720,110300,10688853700,22200,22200,22200,22150,232
|
|
20230720,110200,10683713300,22150,22200,22200,22150,2058
|
|
20230720,110100,10638111950,22200,22250,22250,22200,309
|
|
20230720,110000,10631249700,22250,22150,22250,22100,9203
|
|
20230720,105900,10427421950,22150,22150,22150,22050,2379
|
|
20230720,105800,10374825650,22150,22150,22200,22150,398
|
|
20230720,105700,10366009450,22200,22200,22200,22150,908
|
|
20230720,105600,10345888200,22200,22200,22250,22200,1782
|
|
20230720,105500,10306326600,22200,22250,22250,22200,711
|
|
20230720,105400,10290509550,22250,22300,22300,22250,2275
|
|
20230720,105300,10239889850,22250,22300,22400,22200,8767
|
|
20230720,105200,10044302500,22300,22200,22300,22200,3278
|
|
20230720,105100,9971349400,22200,22150,22200,22150,3595
|
|
20230720,105000,9891594900,22150,22100,22200,22100,6040
|
|
20230720,104900,9757881250,22100,22150,22150,22100,126
|
|
20230720,104800,9755096300,22150,22100,22150,22100,546
|
|
20230720,104700,9743022600,22100,22100,22150,22100,142
|
|
20230720,104600,9739883750,22150,22100,22150,22100,469
|
|
20230720,104500,9729497650,22100,22100,22150,22050,1937
|
|
20230720,104400,9686680100,22150,22000,22150,22000,907
|
|
20230720,104300,9666720450,22000,22050,22100,22000,674
|
|
20230720,104200,9651877950,22100,22050,22100,22000,3896
|
|
20230720,104100,9566110500,22050,22050,22100,22000,1450
|
|
20230720,104000,9534168800,22100,22050,22100,22050,598
|
|
20230720,103900,9520981750,22050,22100,22100,22050,972
|
|
20230720,103800,9499540700,22100,22100,22100,22100,1854
|
|
20230720,103700,9458567300,22150,22100,22150,22100,599
|
|
20230720,103600,9445321950,22100,22150,22150,22100,2152
|
|
20230720,103500,9397762550,22150,22150,22150,22100,654
|
|
20230720,103400,9383279000,22100,22150,22150,22100,1214
|
|
20230720,103300,9356425600,22150,22050,22150,22050,275
|
|
20230720,103200,9350337050,22050,22200,22200,22050,1711
|
|
20230720,103100,9312534000,22150,22000,22150,22000,1975
|
|
20230720,103000,9268913800,22050,22200,22200,22000,5972
|
|
20230720,102900,9137070950,22200,22150,22200,22100,2657
|
|
20230720,102800,9078148650,22150,22100,22150,22100,2853
|
|
20230720,102700,9015081600,22100,22000,22100,22000,1313
|
|
20230720,102600,8986130950,22050,22050,22050,22000,74
|
|
20230720,102500,8984502750,22000,21900,22000,21850,7493
|
|
20230720,102400,8820127950,21950,21900,21950,21900,319
|
|
20230720,102300,8813137950,21900,21900,21950,21900,226
|
|
20230720,102200,8808188450,21900,21900,21950,21900,1673
|
|
20230720,102100,8771542050,21900,21900,21950,21900,1400
|
|
20230720,102000,8740881500,21950,21950,21950,21900,2600
|
|
20230720,101900,8683940850,21900,21950,21950,21900,194
|
|
20230720,101800,8679688450,21950,21900,21950,21900,629
|
|
20230720,101700,8665903900,21900,21950,21950,21900,302
|
|
20230720,101600,8659275700,21950,21900,21950,21850,1256
|
|
20230720,101500,8631818800,21900,21900,21900,21850,8051
|
|
20230720,101400,8455519700,21850,21900,21950,21850,1952
|
|
20230720,101300,8412741300,21950,21950,21950,21900,1273
|
|
20230720,101200,8384850650,21950,21900,21950,21900,1281
|
|
20230720,101100,8356795200,21950,21900,21950,21850,5516
|
|
20230720,101000,8236101650,21900,21850,21900,21850,478
|
|
20230720,100900,8225644400,21850,21800,21850,21800,1103
|
|
20230720,100800,8201552400,21850,21800,21850,21750,3809
|
|
20230720,100700,8118477600,21800,21800,21800,21750,1094
|
|
20230720,100600,8094642550,21800,21800,21800,21750,1219
|
|
20230720,100500,8068095750,21800,21850,21900,21750,1545
|
|
20230720,100400,8034370350,21850,21750,21850,21750,574
|
|
20230720,100300,8021857150,21750,21800,21800,21750,1085
|
|
20230720,100200,7998215100,21750,21700,21750,21650,1320
|
|
20230720,100100,7969549550,21750,21700,21750,21700,1985
|
|
20230720,100000,7926464600,21700,21750,21800,21650,9815
|
|
20230720,095900,7713504450,21800,21800,21850,21750,1926
|
|
20230720,095800,7671519750,21800,21850,21850,21800,1071
|
|
20230720,095700,7648127050,21800,21850,21850,21800,909
|
|
20230720,095600,7628283900,21850,21850,21850,21800,1213
|
|
20230720,095500,7601796900,21850,21850,21900,21800,3550
|
|
20230720,095400,7524200700,21850,21700,21850,21700,7870
|
|
20230720,095300,7353035700,21700,21700,21700,21650,1922
|
|
20230720,095200,7311339100,21700,21700,21700,21650,936
|
|
20230720,095100,7291038050,21700,21650,21700,21650,6283
|
|
20230720,095000,7154746000,21700,21700,21700,21650,3034
|
|
20230720,094900,7088971600,21700,21700,21700,21650,1912
|
|
20230720,094800,7047512000,21650,21700,21700,21650,4531
|
|
20230720,094700,6949397750,21650,21750,21750,21650,2414
|
|
20230720,094600,6897067850,21750,21700,21750,21650,5196
|
|
20230720,094500,6784286350,21700,21700,21700,21600,4678
|
|
20230720,094400,6682971650,21700,21650,21750,21650,1570
|
|
20230720,094300,6648916200,21700,21650,21700,21600,3540
|
|
20230720,094200,6572257050,21650,21650,21700,21600,4733
|
|
20230720,094100,6469779850,21650,21650,21700,21600,3378
|
|
20230720,094000,6396651050,21650,21800,21800,21600,14993
|
|
20230720,093900,6071997150,21800,21750,21800,21750,1521
|
|
20230720,093800,6038900000,21750,21750,21800,21750,903
|
|
20230720,093700,6019250200,21750,21750,21800,21700,5096
|
|
20230720,093600,5908480250,21750,21950,21950,21700,8816
|
|
20230720,093500,5716198450,21950,21900,22000,21900,3192
|
|
20230720,093400,5646247950,21900,21850,21900,21800,3605
|
|
20230720,093300,5567485350,21850,21750,21850,21750,2822
|
|
20230720,093200,5505997000,21800,21800,21800,21650,7527
|
|
20230720,093100,5342439600,21800,21650,21800,21550,11172
|
|
20230720,093000,5100728200,21650,21950,22000,21600,44548
|
|
20230720,092900,4128438750,22000,22000,22000,21950,3175
|
|
20230720,092800,4058679800,22000,21950,22000,21950,3432
|
|
20230720,092700,3983252650,21950,22000,22050,21950,3812
|
|
20230720,092600,3899456200,22000,21950,22000,21950,3758
|
|
20230720,092500,3816854400,22000,22000,22000,21950,2810
|
|
20230720,092400,3755048100,22000,22050,22050,21950,6923
|
|
20230720,092300,3602729450,22050,22050,22050,22000,1747
|
|
20230720,092200,3564283550,22050,22050,22050,22000,2299
|
|
20230720,092100,3513670900,22050,22000,22050,22000,2523
|
|
20230720,092000,3458057450,22000,22050,22050,22000,6433
|
|
20230720,091900,3316420950,22050,22050,22100,22000,4217
|
|
20230720,091800,3223394900,22050,22150,22150,22000,10412
|
|
20230720,091700,2993488100,22150,22150,22200,22100,4638
|
|
20230720,091600,2890743250,22100,22000,22150,22000,2339
|
|
20230720,091500,2839119950,22050,22000,22050,21950,6737
|
|
20230720,091400,2690966050,22000,21950,22000,21950,4278
|
|
20230720,091300,2596942600,21950,22000,22000,21950,5399
|
|
20230720,091200,2478347650,22000,21950,22000,21900,8592
|
|
20230720,091100,2289757350,21950,22000,22000,21900,7944
|
|
20230720,091000,2115335850,22000,22100,22150,22000,17857
|
|
20230720,090900,1721850700,22150,22200,22200,22100,5984
|
|
20230720,090800,1589380700,22200,22200,22200,22150,3079
|
|
20230720,090700,1521170750,22200,22200,22200,22150,2321
|
|
20230720,090600,1469728750,22200,22200,22250,22200,7282
|
|
20230720,090500,1308066350,22300,22300,22300,22250,5362
|
|
20230720,090400,1188699200,22300,22300,22450,22200,6449
|
|
20230720,090300,1045239650,22300,22450,22450,22200,10536
|
|
20230720,090200,810131400,22400,22250,22400,22200,6936
|
|
20230720,090100,655742200,22200,22400,22400,22100,8869
|
|
20230720,090000,458628950,22450,22600,22600,22350,19283
|