592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184900,65124878650,23400,23400,23400,23400,21535
|
|
20230711,184800,65124878650,23400,23400,23400,23400,0
|
|
20230711,184700,65124878650,23400,23400,23400,23400,0
|
|
20230711,184600,65124878650,23400,23400,23400,23400,0
|
|
20230711,184500,65124878650,23400,23400,23400,23400,0
|
|
20230711,184400,65124878650,23400,23400,23400,23400,0
|
|
20230711,184300,65124878650,23400,23400,23400,23400,0
|
|
20230711,184200,65124878650,23400,23400,23400,23400,0
|
|
20230711,184100,65124878650,23400,23400,23400,23400,0
|
|
20230711,184000,65124878650,23400,23400,23400,23400,0
|
|
20230711,183900,65124878650,23400,23400,23400,23400,0
|
|
20230711,183800,65124878650,23400,23400,23400,23400,0
|
|
20230711,183700,65124878650,23400,23400,23400,23400,0
|
|
20230711,183600,65124878650,23400,23400,23400,23400,0
|
|
20230711,183500,65124878650,23400,23400,23400,23400,0
|
|
20230711,183400,65124878650,23400,23400,23400,23400,0
|
|
20230711,183300,65124878650,23400,23400,23400,23400,0
|
|
20230711,183200,65124878650,23400,23400,23400,23400,0
|
|
20230711,183100,65124878650,23400,23400,23400,23400,0
|
|
20230711,183000,65124878650,23400,23400,23400,23400,0
|
|
20230711,182900,65124878650,23400,23400,23400,23400,0
|
|
20230711,182800,65124878650,23400,23400,23400,23400,0
|
|
20230711,182700,65124878650,23400,23400,23400,23400,0
|
|
20230711,182600,65124878650,23400,23400,23400,23400,0
|
|
20230711,182500,65124878650,23400,23400,23400,23400,0
|
|
20230711,182400,65124878650,23400,23400,23400,23400,0
|
|
20230711,182300,65124878650,23400,23400,23400,23400,0
|
|
20230711,182200,65124878650,23400,23400,23400,23400,0
|
|
20230711,182100,65124878650,23400,23400,23400,23400,0
|
|
20230711,182000,65124878650,23400,23400,23400,23400,0
|
|
20230711,181900,65124878650,23400,23400,23400,23400,21535
|
|
20230711,181800,65124878650,23400,23400,23400,23400,0
|
|
20230711,181700,65124878650,23400,23400,23400,23400,0
|
|
20230711,181600,65124878650,23400,23400,23400,23400,0
|
|
20230711,181500,65124878650,23400,23400,23400,23400,0
|
|
20230711,181400,65124878650,23400,23400,23400,23400,0
|
|
20230711,181300,65124878650,23400,23400,23400,23400,0
|
|
20230711,181200,65124878650,23400,23400,23400,23400,0
|
|
20230711,181100,65124878650,23400,23400,23400,23400,0
|
|
20230711,181000,65124878650,23400,23400,23400,23400,0
|
|
20230711,180900,65124878650,23400,23400,23400,23400,0
|
|
20230711,180800,65124878650,23400,23400,23400,23400,0
|
|
20230711,180700,65124878650,23400,23400,23400,23400,0
|
|
20230711,180600,65124878650,23400,23400,23400,23400,0
|
|
20230711,180500,65124878650,23400,23400,23400,23400,0
|
|
20230711,180400,65124878650,23400,23400,23400,23400,0
|
|
20230711,180300,65124878650,23400,23400,23400,23400,0
|
|
20230711,180200,65124878650,23400,23400,23400,23400,0
|
|
20230711,180100,65124878650,23400,23400,23400,23400,0
|
|
20230711,180000,65124878650,23400,23400,23400,23400,0
|
|
20230711,175900,65124878650,23400,23400,23400,23400,0
|
|
20230711,175800,65124878650,23400,23400,23400,23400,0
|
|
20230711,175700,65124878650,23400,23400,23400,23400,0
|
|
20230711,175600,65124878650,23400,23400,23400,23400,0
|
|
20230711,175500,65124878650,23400,23400,23400,23400,0
|
|
20230711,175400,65124878650,23400,23400,23400,23400,0
|
|
20230711,175300,65124878650,23400,23400,23400,23400,0
|
|
20230711,175200,65124878650,23400,23400,23400,23400,0
|
|
20230711,175100,65124878650,23400,23400,23400,23400,0
|
|
20230711,175000,65124878650,23400,23400,23400,23400,0
|
|
20230711,174900,65124878650,23400,23400,23400,23400,21535
|
|
20230711,174800,65124878650,23400,23400,23400,23400,0
|
|
20230711,174700,65124878650,23400,23400,23400,23400,0
|
|
20230711,174600,65124878650,23400,23400,23400,23400,0
|
|
20230711,174500,65124878650,23400,23400,23400,23400,0
|
|
20230711,174400,65124878650,23400,23400,23400,23400,0
|
|
20230711,174300,65124878650,23400,23400,23400,23400,0
|
|
20230711,174200,65124878650,23400,23400,23400,23400,0
|
|
20230711,174100,65124878650,23400,23400,23400,23400,0
|
|
20230711,174000,65124878650,23400,23400,23400,23400,0
|
|
20230711,173900,65124878650,23400,23400,23400,23400,0
|
|
20230711,173800,65124878650,23400,23400,23400,23400,0
|
|
20230711,173700,65124878650,23400,23400,23400,23400,0
|
|
20230711,173600,65124878650,23400,23400,23400,23400,0
|
|
20230711,173500,65124878650,23400,23400,23400,23400,0
|
|
20230711,173400,65124878650,23400,23400,23400,23400,0
|
|
20230711,173300,65124878650,23400,23400,23400,23400,0
|
|
20230711,173200,65124878650,23400,23400,23400,23400,0
|
|
20230711,173100,65124878650,23400,23400,23400,23400,0
|
|
20230711,173000,65124878650,23400,23400,23400,23400,0
|
|
20230711,172900,65124878650,23400,23400,23400,23400,0
|
|
20230711,172800,65124878650,23400,23400,23400,23400,0
|
|
20230711,172700,65124878650,23400,23400,23400,23400,0
|
|
20230711,172600,65124878650,23400,23400,23400,23400,0
|
|
20230711,172500,65124878650,23400,23400,23400,23400,0
|
|
20230711,172400,65124878650,23400,23400,23400,23400,0
|
|
20230711,172300,65124878650,23400,23400,23400,23400,0
|
|
20230711,172200,65124878650,23400,23400,23400,23400,0
|
|
20230711,172100,65124878650,23400,23400,23400,23400,0
|
|
20230711,172000,65124878650,23400,23400,23400,23400,0
|
|
20230711,171900,65124878650,23400,23400,23400,23400,21535
|
|
20230711,171800,65124878650,23400,23400,23400,23400,0
|
|
20230711,171700,65124878650,23400,23400,23400,23400,0
|
|
20230711,171600,65124878650,23400,23400,23400,23400,0
|
|
20230711,171500,65124878650,23400,23400,23400,23400,0
|
|
20230711,171400,65124878650,23400,23400,23400,23400,0
|
|
20230711,171300,65124878650,23400,23400,23400,23400,0
|
|
20230711,171200,65124878650,23400,23400,23400,23400,0
|
|
20230711,171100,65124878650,23400,23400,23400,23400,0
|
|
20230711,171000,65124878650,23400,23400,23400,23400,0
|
|
20230711,170900,65124878650,23400,23400,23400,23400,0
|
|
20230711,170800,65124878650,23400,23400,23400,23400,0
|
|
20230711,170700,65124878650,23400,23400,23400,23400,0
|
|
20230711,170600,65124878650,23400,23400,23400,23400,0
|
|
20230711,170500,65124878650,23400,23400,23400,23400,0
|
|
20230711,170400,65124878650,23400,23400,23400,23400,0
|
|
20230711,170300,65124878650,23400,23400,23400,23400,0
|
|
20230711,170200,65124878650,23400,23400,23400,23400,0
|
|
20230711,170100,65124878650,23400,23400,23400,23400,0
|
|
20230711,170000,65124878650,23400,23400,23400,23400,0
|
|
20230711,165900,65124878650,23400,23400,23400,23400,0
|
|
20230711,165800,65124878650,23400,23400,23400,23400,0
|
|
20230711,165700,65124878650,23400,23400,23400,23400,0
|
|
20230711,165600,65124878650,23400,23400,23400,23400,0
|
|
20230711,165500,65124878650,23400,23400,23400,23400,0
|
|
20230711,165400,65124878650,23400,23400,23400,23400,0
|
|
20230711,165300,65124878650,23400,23400,23400,23400,0
|
|
20230711,165200,65124878650,23400,23400,23400,23400,0
|
|
20230711,165100,65124878650,23400,23400,23400,23400,0
|
|
20230711,165000,65124878650,23400,23400,23400,23400,0
|
|
20230711,164900,65124878650,23400,23400,23400,23400,21535
|
|
20230711,164800,65124878650,23400,23400,23400,23400,0
|
|
20230711,164700,65124878650,23400,23400,23400,23400,0
|
|
20230711,164600,65124878650,23400,23400,23400,23400,0
|
|
20230711,164500,65124878650,23400,23400,23400,23400,0
|
|
20230711,164400,65124878650,23400,23400,23400,23400,0
|
|
20230711,164300,65124878650,23400,23400,23400,23400,0
|
|
20230711,164200,65124878650,23400,23400,23400,23400,0
|
|
20230711,164100,65124878650,23400,23400,23400,23400,0
|
|
20230711,164000,65124878650,23400,23400,23400,23400,0
|
|
20230711,163900,65124878650,23400,23400,23400,23400,0
|
|
20230711,163800,65124878650,23400,23400,23400,23400,0
|
|
20230711,163700,65124878650,23400,23400,23400,23400,0
|
|
20230711,163600,65124878650,23400,23400,23400,23400,0
|
|
20230711,163500,65124878650,23400,23400,23400,23400,0
|
|
20230711,163400,65124878650,23400,23400,23400,23400,0
|
|
20230711,163300,65124878650,23400,23400,23400,23400,0
|
|
20230711,163200,65124878650,23400,23400,23400,23400,0
|
|
20230711,163100,65124878650,23400,23400,23400,23400,0
|
|
20230711,163000,65124878650,23400,23400,23400,23400,0
|
|
20230711,162900,65124878650,23400,23400,23400,23400,0
|
|
20230711,162800,65124878650,23400,23400,23400,23400,0
|
|
20230711,162700,65124878650,23400,23400,23400,23400,0
|
|
20230711,162600,65124878650,23400,23400,23400,23400,0
|
|
20230711,162500,65124878650,23400,23400,23400,23400,0
|
|
20230711,162400,65124878650,23400,23400,23400,23400,0
|
|
20230711,162300,65124878650,23400,23400,23400,23400,0
|
|
20230711,162200,65124878650,23400,23400,23400,23400,0
|
|
20230711,162100,65124878650,23400,23400,23400,23400,0
|
|
20230711,162000,65124878650,23400,23400,23400,23400,0
|
|
20230711,161900,65124878650,23400,23400,23400,23400,21535
|
|
20230711,161800,65124878650,23400,23400,23400,23400,0
|
|
20230711,161700,65124878650,23400,23400,23400,23400,0
|
|
20230711,161600,65124878650,23400,23400,23400,23400,0
|
|
20230711,161500,65124878650,23400,23400,23400,23400,0
|
|
20230711,161400,65124878650,23400,23400,23400,23400,0
|
|
20230711,161300,65124878650,23400,23400,23400,23400,0
|
|
20230711,161200,65124878650,23400,23400,23400,23400,0
|
|
20230711,161100,65124878650,23400,23400,23400,23400,0
|
|
20230711,161000,65124878650,23400,23400,23400,23400,0
|
|
20230711,160900,65124878650,23400,23400,23400,23400,0
|
|
20230711,160800,65124878650,23400,23400,23400,23400,0
|
|
20230711,160700,65124878650,23400,23400,23400,23400,0
|
|
20230711,160600,65124878650,23400,23400,23400,23400,0
|
|
20230711,160500,65124878650,23400,23400,23400,23400,0
|
|
20230711,160400,65124878650,23400,23400,23400,23400,0
|
|
20230711,160300,65124878650,23400,23400,23400,23400,0
|
|
20230711,160200,65124878650,23400,23400,23400,23400,0
|
|
20230711,160100,65124878650,23400,23400,23400,23400,0
|
|
20230711,160000,65124878650,23400,23400,23400,23400,0
|
|
20230711,155900,65124878650,23400,23400,23400,23400,0
|
|
20230711,155800,65124878650,23400,23400,23400,23400,0
|
|
20230711,155700,65124878650,23400,23400,23400,23400,0
|
|
20230711,155600,65124878650,23400,23400,23400,23400,0
|
|
20230711,155500,65124878650,23400,23400,23400,23400,0
|
|
20230711,155400,65124878650,23400,23400,23400,23400,0
|
|
20230711,155300,65124878650,23400,23400,23400,23400,0
|
|
20230711,155200,65124878650,23400,23400,23400,23400,0
|
|
20230711,155100,65124878650,23400,23400,23400,23400,0
|
|
20230711,155000,65124878650,23400,23400,23400,23400,0
|
|
20230711,154900,65124878650,23400,23400,23400,23400,21535
|
|
20230711,154800,65124878650,23400,23400,23400,23400,0
|
|
20230711,154700,65124878650,23400,23400,23400,23400,0
|
|
20230711,154600,65124878650,23400,23400,23400,23400,0
|
|
20230711,154500,65124878650,23400,23400,23400,23400,0
|
|
20230711,154400,65124878650,23400,23400,23400,23400,0
|
|
20230711,154300,65124878650,23400,23400,23400,23400,0
|
|
20230711,154200,65124878650,23400,23400,23400,23400,0
|
|
20230711,154100,65124878650,23400,23400,23400,23400,0
|
|
20230711,154000,65124878650,23400,23400,23400,23400,0
|
|
20230711,153900,65124878650,23400,23400,23400,23400,0
|
|
20230711,153800,65124878650,23400,23400,23400,23400,0
|
|
20230711,153700,65124878650,23400,23400,23400,23400,0
|
|
20230711,153600,65124878650,23400,23400,23400,23400,0
|
|
20230711,153500,65124878650,23400,23400,23400,23400,0
|
|
20230711,153400,65124878650,23400,23400,23400,23400,0
|
|
20230711,153300,65124878650,23400,23400,23400,23400,0
|
|
20230711,153200,65124878650,23400,23400,23400,23400,0
|
|
20230711,153100,65124878650,23400,23400,23400,23400,0
|
|
20230711,153000,65124878650,23400,23400,23400,23400,21535
|
|
20230711,152900,64620959650,23350,23350,23350,23350,0
|
|
20230711,152800,64620959650,23350,23350,23350,23350,0
|
|
20230711,152700,64620959650,23350,23350,23350,23350,0
|
|
20230711,152600,64620959650,23350,23350,23350,23350,0
|
|
20230711,152500,64620959650,23350,23350,23350,23350,0
|
|
20230711,152400,64620959650,23350,23350,23350,23350,0
|
|
20230711,152300,64620959650,23350,23350,23350,23350,0
|
|
20230711,152200,64620959650,23350,23350,23350,23350,0
|
|
20230711,152100,64620959650,23350,23350,23350,23350,0
|
|
20230711,152000,64620959650,23350,23350,23350,23350,0
|
|
20230711,151900,64620959650,23350,23250,23400,23150,13863
|
|
20230711,151800,64298138200,23250,23400,23400,23200,7227
|
|
20230711,151700,64129756250,23400,23300,23400,23300,6640
|
|
20230711,151600,63974792800,23350,23350,23400,23300,3286
|
|
20230711,151500,63898096050,23350,23400,23450,23350,2683
|
|
20230711,151400,63835359450,23400,23400,23450,23350,2061
|
|
20230711,151300,63787120800,23450,23400,23450,23400,3224
|
|
20230711,151200,63711579900,23450,23400,23450,23350,1672
|
|
20230711,151100,63672467550,23400,23500,23500,23350,2454
|
|
20230711,151000,63615016200,23500,23450,23500,23450,1311
|
|
20230711,150900,63584235650,23450,23500,23500,23400,1728
|
|
20230711,150800,63543699500,23500,23350,23500,23350,4685
|
|
20230711,150700,63434026300,23350,23400,23400,23300,1704
|
|
20230711,150600,63394229400,23350,23350,23400,23350,816
|
|
20230711,150500,63375161500,23350,23400,23400,23350,902
|
|
20230711,150400,63354066400,23400,23300,23450,23250,2881
|
|
20230711,150300,63286757300,23300,23300,23300,23250,3353
|
|
20230711,150200,63208779200,23250,23400,23400,23250,4348
|
|
20230711,150100,63107351000,23350,23400,23450,23350,1073
|
|
20230711,150000,63082278300,23350,23450,23500,23350,3342
|
|
20230711,145900,63004040450,23500,23500,23500,23450,962
|
|
20230711,145800,62981457700,23500,23550,23550,23400,2861
|
|
20230711,145700,62914245400,23550,23550,23600,23500,1798
|
|
20230711,145600,62871901800,23550,23400,23550,23400,4520
|
|
20230711,145500,62765848300,23400,23400,23450,23350,1410
|
|
20230711,145400,62732873500,23400,23450,23500,23400,1039
|
|
20230711,145300,62708532450,23450,23500,23500,23400,1087
|
|
20230711,145200,62683070000,23500,23500,23500,23350,1695
|
|
20230711,145100,62643377650,23500,23450,23500,23450,1020
|
|
20230711,145000,62619428100,23500,23500,23550,23450,1629
|
|
20230711,144900,62581132400,23500,23350,23500,23350,578
|
|
20230711,144800,62567620250,23400,23450,23450,23350,541
|
|
20230711,144700,62554962350,23450,23350,23500,23350,874
|
|
20230711,144600,62534485800,23350,23300,23400,23300,1511
|
|
20230711,144500,62499244300,23350,23400,23400,23300,1045
|
|
20230711,144400,62474845750,23400,23350,23400,23350,915
|
|
20230711,144300,62453475050,23350,23600,23600,23350,3075
|
|
20230711,144200,62381356100,23600,23450,23600,23400,2965
|
|
20230711,144100,62311674000,23450,23400,23450,23400,853
|
|
20230711,144000,62291686350,23400,23400,23450,23400,732
|
|
20230711,143900,62274543300,23400,23400,23400,23350,845
|
|
20230711,143800,62254791450,23350,23400,23400,23350,1870
|
|
20230711,143700,62211069750,23400,23400,23400,23350,828
|
|
20230711,143600,62191696550,23400,23400,23400,23300,2162
|
|
20230711,143500,62141189600,23350,23300,23400,23300,1416
|
|
20230711,143400,62108076300,23300,23300,23350,23250,2115
|
|
20230711,143300,62058771250,23250,23350,23350,23250,528
|
|
20230711,143200,62046470550,23350,23250,23350,23250,1393
|
|
20230711,143100,62014025700,23250,23350,23350,23250,1722
|
|
20230711,143000,61973905550,23400,23350,23400,23300,1537
|
|
20230711,142900,61938014900,23350,23450,23450,23350,1588
|
|
20230711,142800,61900890600,23450,23300,23450,23250,2273
|
|
20230711,142700,61847809400,23200,23150,23350,23150,5374
|
|
20230711,142600,61722988700,23150,23250,23300,23150,1682
|
|
20230711,142500,61683943900,23250,23200,23300,23200,1578
|
|
20230711,142400,61647267950,23200,23250,23300,23200,4812
|
|
20230711,142300,61535606900,23250,23250,23350,23200,2493
|
|
20230711,142200,61477644700,23250,23350,23400,23250,6127
|
|
20230711,142100,61334881250,23350,23250,23500,23200,5430
|
|
20230711,142000,61208130400,23250,23500,23550,23200,11532
|
|
20230711,141900,60938843500,23550,23550,23600,23550,1657
|
|
20230711,141800,60899820750,23550,23700,23700,23550,4401
|
|
20230711,141700,60795808700,23700,23750,23750,23650,2071
|
|
20230711,141600,60746714550,23700,23750,23750,23700,1640
|
|
20230711,141500,60707804700,23750,23700,23750,23650,2791
|
|
20230711,141400,60641725400,23650,23700,23700,23600,2392
|
|
20230711,141300,60585130650,23600,23700,23750,23600,8243
|
|
20230711,141200,60389998700,23750,23600,23750,23500,5202
|
|
20230711,141100,60266957650,23550,23400,23600,23400,3246
|
|
20230711,141000,60190729400,23350,23450,23500,23350,4798
|
|
20230711,140900,60078377450,23450,23550,23550,23450,4169
|
|
20230711,140800,59980374150,23500,23350,23500,23300,5201
|
|
20230711,140700,59858668750,23300,23550,23600,23250,20706
|
|
20230711,140600,59374485900,23550,23600,23650,23550,6923
|
|
20230711,140500,59211239600,23600,23700,23700,23600,6091
|
|
20230711,140400,59067360200,23650,23750,23800,23600,11341
|
|
20230711,140300,58798838400,23750,23800,23850,23750,7199
|
|
20230711,140200,58627592100,23800,23850,23850,23800,1407
|
|
20230711,140100,58594049050,23850,23900,23900,23800,2773
|
|
20230711,140000,58527874750,23900,23900,23900,23850,1092
|
|
20230711,135900,58501815400,23850,23850,23900,23800,845
|
|
20230711,135800,58481649150,23850,23850,23900,23850,1151
|
|
20230711,135700,58454197550,23850,23850,23900,23850,2652
|
|
20230711,135600,58390918400,23850,23800,23850,23800,4413
|
|
20230711,135500,58285847300,23800,23800,23850,23800,4919
|
|
20230711,135400,58168754250,23850,23850,23900,23800,3196
|
|
20230711,135300,58092496300,23850,23850,23900,23850,1211
|
|
20230711,135200,58063609750,23850,23850,23900,23850,1828
|
|
20230711,135100,58019981300,23900,23900,23900,23850,1757
|
|
20230711,135000,57978023950,23900,23900,23950,23900,1149
|
|
20230711,134900,57950558700,23900,23950,23950,23850,2908
|
|
20230711,134800,57881083650,23950,23950,24000,23900,873
|
|
20230711,134700,57860194950,23950,23850,23950,23850,2520
|
|
20230711,134600,57799933700,23850,23900,23900,23850,1192
|
|
20230711,134500,57771492400,23850,23900,23900,23850,1782
|
|
20230711,134400,57728927150,23950,23950,23950,23900,1283
|
|
20230711,134300,57698259300,23950,23950,23950,23900,1213
|
|
20230711,134200,57669240750,23950,23950,24000,23900,1648
|
|
20230711,134100,57629762150,23950,23900,23950,23900,2841
|
|
20230711,134000,57561756400,23950,23850,23950,23850,963
|
|
20230711,133900,57538751300,23850,23950,23950,23850,1184
|
|
20230711,133800,57510462000,23900,23850,23900,23800,2282
|
|
20230711,133700,57455980150,23800,23900,23950,23800,7920
|
|
20230711,133600,57266936800,23900,24000,24000,23900,2543
|
|
20230711,133500,57206031850,23950,23950,24000,23900,1579
|
|
20230711,133400,57168210000,24000,24000,24000,23950,1786
|
|
20230711,133300,57125432650,23950,23900,24000,23900,1263
|
|
20230711,133200,57095199150,23900,23850,23950,23850,2567
|
|
20230711,133100,57033878700,23900,23900,24000,23850,2441
|
|
20230711,133000,56975539750,23900,24000,24000,23900,3072
|
|
20230711,132900,56901869650,24000,24050,24050,24000,4385
|
|
20230711,132800,56796545050,24050,24000,24050,24000,1166
|
|
20230711,132700,56768535300,24000,23900,24050,23900,2772
|
|
20230711,132600,56702154500,23900,24050,24050,23850,12531
|
|
20230711,132500,56402337000,24050,24050,24050,24000,2504
|
|
20230711,132400,56342165950,24050,24150,24150,24000,6312
|
|
20230711,132300,56190218400,24100,24250,24300,24100,8207
|
|
20230711,132200,55991616000,24250,24300,24350,24200,20875
|
|
20230711,132100,55484840700,24250,24150,24300,24100,6574
|
|
20230711,132000,55325522400,24100,24150,24200,24100,7893
|
|
20230711,131900,55134943350,24200,24200,24250,24150,12876
|
|
20230711,131800,54823558150,24200,24100,24250,24100,7457
|
|
20230711,131700,54643161750,24150,24150,24200,24100,4394
|
|
20230711,131600,54537023050,24150,24100,24150,24000,5345
|
|
20230711,131500,54408443000,24100,24000,24100,23950,2945
|
|
20230711,131400,54337692150,24000,23950,24050,23900,3570
|
|
20230711,131300,54252066700,23900,23950,24000,23900,2355
|
|
20230711,131200,54195684200,23950,24050,24050,23950,2600
|
|
20230711,131100,54133380700,24000,24000,24050,23950,3723
|
|
20230711,131000,54044113150,24000,24150,24150,23950,5518
|
|
20230711,130900,53911438550,24150,24200,24200,24050,3957
|
|
20230711,130800,53816013500,24200,24250,24250,24100,5755
|
|
20230711,130700,53676808500,24250,24150,24350,24150,22595
|
|
20230711,130600,53128708450,24150,23800,24200,23800,15642
|
|
20230711,130500,52752523100,23850,23800,23850,23750,4089
|
|
20230711,130400,52655196850,23800,23900,23900,23750,5858
|
|
20230711,130300,52515646500,23900,23850,23900,23750,6708
|
|
20230711,130200,52355968100,23800,23900,23950,23800,5897
|
|
20230711,130100,52215291400,23850,23900,23950,23850,5477
|
|
20230711,130000,52084536800,23900,23900,23900,23800,7650
|
|
20230711,125900,51902068750,23900,23950,24000,23850,6152
|
|
20230711,125800,51755020600,23950,24050,24100,23900,8611
|
|
20230711,125700,51548643350,24050,24100,24100,24000,7087
|
|
20230711,125600,51378307700,24100,24000,24100,24000,4900
|
|
20230711,125500,51260403300,24000,24150,24200,24000,9817
|
|
20230711,125400,51023943000,24150,24300,24300,24100,19734
|
|
20230711,125300,50546086400,24300,24150,24350,24100,25612
|
|
20230711,125200,49924836200,24150,24100,24150,24050,6478
|
|
20230711,125100,49768616350,24050,24100,24150,24000,10147
|
|
20230711,125000,49524114150,24050,23950,24050,23850,9261
|
|
20230711,124900,49302022550,23900,23900,24000,23850,4770
|
|
20230711,124800,49187841500,23850,23850,23950,23800,8698
|
|
20230711,124700,48979882100,23800,23950,24000,23750,14354
|
|
20230711,124600,48637583700,24000,24050,24100,23950,12282
|
|
20230711,124500,48342296850,24100,24100,24100,24000,7226
|
|
20230711,124400,48168444100,24100,23900,24150,23900,8429
|
|
20230711,124300,47965655750,23950,24000,24050,23900,9061
|
|
20230711,124200,47748461900,24000,24150,24150,23900,15037
|
|
20230711,124100,47386411950,24150,23800,24200,23800,15105
|
|
20230711,124000,47023278850,23800,24100,24150,23800,16033
|
|
20230711,123900,46638403750,24100,24000,24150,23900,18921
|
|
20230711,123800,46183935300,24050,23950,24050,23600,46636
|
|
20230711,123700,45070831150,23950,23900,24050,23850,9187
|
|
20230711,123600,44850770150,23900,23950,24000,23800,12766
|
|
20230711,123500,44545682650,24000,23800,24000,23750,28187
|
|
20230711,123400,43871866350,23850,24150,24200,23800,38865
|
|
20230711,123300,42940594200,24150,24250,24400,24050,25987
|
|
20230711,123200,42311483050,24300,24250,24350,24150,24794
|
|
20230711,123100,41709730650,24250,24350,24400,24250,17396
|
|
20230711,123000,41287135900,24350,24250,24450,24150,32562
|
|
20230711,122900,40494005700,24200,24500,24550,24200,58720
|
|
20230711,122800,39061183700,24500,24400,24550,24250,69238
|
|
20230711,122700,37372156800,24400,23750,24600,23600,221154
|
|
20230711,122600,31986149200,23700,23150,23800,23050,138892
|
|
20230711,122500,28716766700,23100,22750,23150,22650,38921
|
|
20230711,122400,27821495900,22750,22800,22850,22650,7852
|
|
20230711,122300,27642820200,22700,22750,23000,22550,17526
|
|
20230711,122200,27242721550,22800,22550,22850,22450,14288
|
|
20230711,122100,26918075050,22550,22250,22600,22250,5230
|
|
20230711,122000,26800736900,22250,22400,22400,22250,3460
|
|
20230711,121900,26723525950,22350,22400,22450,22350,2043
|
|
20230711,121800,26677744850,22350,22300,22350,22300,3038
|
|
20230711,121700,26609890850,22300,22400,22450,22300,3268
|
|
20230711,121600,26536851400,22450,22500,22600,22400,5239
|
|
20230711,121500,26419017450,22500,22300,22500,22300,4384
|
|
20230711,121400,26320870200,22300,22350,22400,22300,3755
|
|
20230711,121300,26236955400,22300,22550,22600,22300,7695
|
|
20230711,121200,26064784200,22600,22600,22650,22450,2739
|
|
20230711,121100,26003001450,22600,22500,22650,22400,6016
|
|
20230711,121000,25867763800,22500,22600,22600,22450,3545
|
|
20230711,120900,25787979650,22650,22650,22700,22500,3707
|
|
20230711,120800,25704341650,22700,22800,22800,22600,7348
|
|
20230711,120700,25537347850,22750,22500,22850,22350,15473
|
|
20230711,120600,25186809350,22500,22550,22550,22350,13938
|
|
20230711,120500,24874161900,22550,22600,22650,22500,6558
|
|
20230711,120400,24726289050,22600,22600,22800,22600,5996
|
|
20230711,120300,24590452400,22600,22650,22700,22600,4664
|
|
20230711,120200,24484820800,22600,22700,22800,22600,7599
|
|
20230711,120100,24312257400,22700,22850,23150,22700,20309
|
|
20230711,120000,23846371200,22850,22700,22900,22600,14128
|
|
20230711,115900,23524207500,22750,22600,22800,22500,11370
|
|
20230711,115800,23266766200,22600,22600,22650,22500,15559
|
|
20230711,115700,22915487950,22600,22800,22800,22600,21078
|
|
20230711,115600,22437594300,22750,22950,22950,22750,10186
|
|
20230711,115500,22205230400,22900,23000,23050,22850,8467
|
|
20230711,115400,22011029900,23050,22850,23250,22800,19022
|
|
20230711,115300,21571950400,22900,23100,23100,22850,13395
|
|
20230711,115200,21264372950,23050,23100,23250,23000,11712
|
|
20230711,115100,20993365850,23050,23150,23300,23000,15792
|
|
20230711,115000,20627708150,23100,23250,23400,23050,23685
|
|
20230711,114900,20077524500,23350,22750,23450,22750,56719
|
|
20230711,114800,18762326400,22700,22650,22850,22550,16842
|
|
20230711,114700,18380518550,22650,22900,22950,22550,32348
|
|
20230711,114600,17646190000,22900,23000,23150,22850,17095
|
|
20230711,114500,17253771550,23000,23300,23300,22900,30572
|
|
20230711,114400,16548298050,23300,23350,23400,23050,29481
|
|
20230711,114300,15863942250,23350,23250,23600,23150,63704
|
|
20230711,114200,14371640850,23300,22850,23400,22750,63670
|
|
20230711,114100,12895770350,22850,23000,23100,22650,26035
|
|
20230711,114000,12301231100,22950,22950,23100,22750,33446
|
|
20230711,113900,11533789850,22950,23100,23100,22650,60998
|
|
20230711,113800,10134886750,23050,22700,23150,22600,85423
|
|
20230711,113700,8175131100,22650,22650,22650,22500,28228
|
|
20230711,113600,7536035600,22100,22100,22100,22100,0
|
|
20230711,113500,7536035600,22100,21800,22150,21800,26973
|
|
20230711,113400,6943107650,21800,21250,21900,21250,27031
|
|
20230711,113300,6356098450,21250,21250,21250,21150,854
|
|
20230711,113200,6337984500,21250,21200,21300,21200,807
|
|
20230711,113100,6320862100,21200,21300,21350,21050,5169
|
|
20230711,113000,6211223500,21250,21500,21500,21250,3694
|
|
20230711,112900,6132035400,21500,21200,21550,21150,4239
|
|
20230711,112800,6041384900,21200,21450,21500,21200,3689
|
|
20230711,112700,5962344850,21450,21200,21500,21200,6123
|
|
20230711,112600,5831416550,21200,21300,21350,21150,1080
|
|
20230711,112500,5808494850,21350,21000,21350,21000,6332
|
|
20230711,112400,5674078500,21000,20950,21000,20900,57
|
|
20230711,112300,5672884750,21000,20900,21000,20900,11
|
|
20230711,112200,5672654750,20900,21000,21000,20900,1436
|
|
20230711,112100,5642625800,21000,20900,21000,20900,44
|
|
20230711,112000,5641705000,20900,20900,20900,20900,0
|
|
20230711,111900,5641705000,20900,21050,21050,20900,12
|
|
20230711,111800,5641454050,20900,20900,20900,20900,530
|
|
20230711,111700,5630377050,20900,20950,20950,20850,2432
|
|
20230711,111600,5579497200,20900,20950,21050,20900,244
|
|
20230711,111500,5574382350,20950,20900,21100,20900,161
|
|
20230711,111400,5570993300,20900,20950,21000,20900,680
|
|
20230711,111300,5556747600,20950,20950,20950,20950,303
|
|
20230711,111200,5550399750,20950,21050,21050,20950,1006
|
|
20230711,111100,5529266650,21050,21050,21050,21000,470
|
|
20230711,111000,5519395100,21050,21050,21050,21000,204
|
|
20230711,110900,5515110900,21000,21050,21050,21000,557
|
|
20230711,110800,5503409400,21050,21100,21150,21050,1613
|
|
20230711,110700,5469385350,21050,21100,21150,21050,315
|
|
20230711,110600,5462737600,21150,21100,21150,21050,942
|
|
20230711,110500,5442862250,21050,20900,21050,20900,917
|
|
20230711,110400,5423644000,20900,20900,20950,20900,140
|
|
20230711,110300,5420717950,20900,20900,20900,20900,1387
|
|
20230711,110200,5391729650,20950,21000,21000,20950,109
|
|
20230711,110100,5389445550,21000,20950,21000,20900,883
|
|
20230711,110000,5370954200,20950,20900,20950,20900,333
|
|
20230711,105900,5363984450,20900,20950,21000,20900,868
|
|
20230711,105800,5345816050,21000,21000,21000,21000,1971
|
|
20230711,105700,5304425050,21000,21000,21000,21000,229
|
|
20230711,105600,5299616050,21000,21000,21000,21000,355
|
|
20230711,105500,5292161050,21000,21000,21000,21000,75
|
|
20230711,105400,5290586050,21000,21000,21000,21000,483
|
|
20230711,105300,5280443050,21000,21100,21100,21000,1194
|
|
20230711,105200,5255305950,21100,21000,21100,21000,499
|
|
20230711,105100,5244791950,21000,20950,21000,20950,748
|
|
20230711,105000,5229114100,20950,21050,21050,20950,300
|
|
20230711,104900,5222810750,21050,21050,21100,21000,1385
|
|
20230711,104800,5193651000,21050,20900,21050,20900,824
|
|
20230711,104700,5176342100,20900,20900,21000,20850,1274
|
|
20230711,104600,5149716250,20950,20900,20950,20850,1248
|
|
20230711,104500,5123647550,20900,20900,21000,20850,527
|
|
20230711,104400,5112616000,20850,20850,20900,20750,5184
|
|
20230711,104300,5004714700,20850,20900,20900,20850,1393
|
|
20230711,104200,4975650750,20900,21000,21000,20900,1607
|
|
20230711,104100,4942028300,21000,21200,21200,20950,2597
|
|
20230711,104000,4887494200,21000,21000,21250,20950,3453
|
|
20230711,103900,4814894050,21000,21100,21200,21000,3682
|
|
20230711,103800,4737332600,21150,21150,21400,21100,1723
|
|
20230711,103700,4700725400,21100,21050,21100,21050,1706
|
|
20230711,103600,4664771550,21100,21150,21250,21100,3813
|
|
20230711,103500,4584195850,21150,21350,21350,21100,3421
|
|
20230711,103400,4511629300,21300,21250,21300,21150,6418
|
|
20230711,103300,4375451900,21250,21450,21450,21250,3330
|
|
20230711,103200,4304438950,21300,21650,21650,21300,10627
|
|
20230711,103100,4076371000,21650,21100,21850,21100,23385
|
|
20230711,103000,3571482400,21100,21500,21550,21000,10807
|
|
20230711,102900,3341362050,21500,20950,21550,20950,27407
|
|
20230711,102800,2756168200,20850,20800,21100,20750,2403
|
|
20230711,102700,2705925000,20800,20800,20850,20800,2005
|
|
20230711,102600,2664162650,20750,20800,20800,20700,540
|
|
20230711,102500,2652953250,20800,20750,20850,20600,4052
|
|
20230711,102400,2569071300,20700,20900,20900,20650,3697
|
|
20230711,102300,2492438650,20750,20800,20950,20750,2567
|
|
20230711,102200,2438941450,20800,21000,21200,20800,7307
|
|
20230711,102100,2285894650,21000,21400,21400,20950,7971
|
|
20230711,102000,2117230750,21400,21200,21400,21100,7059
|
|
20230711,101900,1967305300,21200,21200,21250,21150,5614
|
|
20230711,101800,1848378900,21200,21150,21350,21100,14820
|
|
20230711,101700,1533929200,21150,21100,21150,21000,4669
|
|
20230711,101600,1435438150,21100,20850,21100,20850,3366
|
|
20230711,101500,1364730850,20850,21000,21100,20850,3415
|
|
20230711,101400,1293034450,21000,21000,21100,20800,7908
|
|
20230711,101300,1126903700,20950,20650,21050,20600,2645
|
|
20230711,101200,1071688900,20600,20700,20700,20600,536
|
|
20230711,101100,1060627200,20750,20650,20750,20650,665
|
|
20230711,101000,1046839950,20700,20650,20700,20600,1171
|
|
20230711,100900,1022711400,20700,20700,20700,20600,818
|
|
20230711,100800,1005815950,20750,20800,20850,20700,809
|
|
20230711,100700,989034250,20800,20800,20900,20750,467
|
|
20230711,100600,979304250,20900,20750,21000,20650,3315
|
|
20230711,100500,910225600,20600,20800,21150,20600,7289
|
|
20230711,100400,758071050,20800,20800,20900,20700,458
|
|
20230711,100300,748575250,20750,20850,20950,20700,3560
|
|
20230711,100200,674542350,20850,20600,20950,20600,8801
|
|
20230711,100100,491855650,20600,20600,20600,20600,19
|
|
20230711,100000,491464250,20600,20500,20650,20500,2258
|
|
20230711,095900,444979000,20500,20500,20550,20500,350
|
|
20230711,095800,437801500,20550,20550,20550,20550,0
|
|
20230711,095700,437801500,20550,20550,20550,20550,0
|
|
20230711,095600,437801500,20550,20550,20550,20550,3
|
|
20230711,095500,437739850,20550,20500,20550,20450,81
|
|
20230711,095400,436082650,20550,20550,20550,20550,31
|
|
20230711,095300,435445600,20550,20500,20550,20500,130
|
|
20230711,095200,432780400,20500,20500,20500,20500,340
|
|
20230711,095100,425810400,20450,20450,20450,20450,0
|
|
20230711,095000,425810400,20450,20450,20450,20450,10
|
|
20230711,094900,425605900,20500,20500,20500,20500,5
|
|
20230711,094800,425503400,20500,20500,20500,20500,0
|
|
20230711,094700,425503400,20500,20500,20500,20500,10
|
|
20230711,094600,425298400,20500,20400,20500,20400,4
|
|
20230711,094500,425216700,20400,20400,20400,20400,294
|
|
20230711,094400,419219100,20400,20400,20400,20400,1
|
|
20230711,094300,419198700,20500,20500,20500,20500,1
|
|
20230711,094200,419178200,20400,20500,20550,20400,764
|
|
20230711,094100,403564900,20550,20550,20550,20550,7
|
|
20230711,094000,403421050,20550,20550,20550,20550,100
|
|
20230711,093900,401366050,20550,20600,20600,20550,28
|
|
20230711,093800,400790500,20600,20550,20600,20550,125
|
|
20230711,093700,398217000,20550,20550,20550,20550,255
|
|
20230711,093600,392976750,20550,20550,20600,20550,1120
|
|
20230711,093500,369960500,20550,20500,20550,20450,685
|
|
20230711,093400,355919850,20550,20550,20550,20550,19
|
|
20230711,093300,355529400,20500,20500,20550,20500,828
|
|
20230711,093200,338548100,20500,20500,20500,20450,184
|
|
20230711,093100,334777450,20450,20500,20500,20450,57
|
|
20230711,093000,333611750,20400,20500,20550,20400,260
|
|
20230711,092900,328285700,20550,20500,20550,20500,667
|
|
20230711,092800,314611600,20500,20400,20500,20400,146
|
|
20230711,092700,311626650,20400,20400,20400,20400,66
|
|
20230711,092600,310280250,20400,20450,20450,20400,198
|
|
20230711,092500,306233650,20450,20500,20500,20450,222
|
|
20230711,092400,301683150,20500,20450,20550,20450,886
|
|
20230711,092300,283532800,20400,20400,20450,20400,271
|
|
20230711,092200,278001950,20400,20400,20450,20400,77
|
|
20230711,092100,276428600,20400,20400,20500,20400,823
|
|
20230711,092000,259601400,20400,20450,20450,20400,519
|
|
20230711,091900,249010800,20450,20350,20450,20350,519
|
|
20230711,091800,238431900,20350,20350,20350,20350,104
|
|
20230711,091700,236315500,20350,20350,20350,20350,234
|
|
20230711,091600,231553600,20350,20300,20350,20300,236
|
|
20230711,091500,226762300,20300,20250,20300,20250,27
|
|
20230711,091400,226215500,20250,20350,20350,20250,853
|
|
20230711,091300,208919450,20300,20350,20350,20300,236
|
|
20230711,091200,204126700,20350,20350,20350,20350,83
|
|
20230711,091100,202437650,20350,20300,20400,20300,974
|
|
20230711,091000,182630950,20300,20300,20300,20250,210
|
|
20230711,090900,178370450,20300,20300,20300,20250,675
|
|
20230711,090800,164672950,20300,20250,20300,20250,584
|
|
20230711,090700,152846900,20250,20200,20250,20100,2251
|
|
20230711,090600,107377900,20100,20150,20200,20100,427
|
|
20230711,090500,98782300,20200,20250,20250,20200,652
|
|
20230711,090400,85609850,20250,20300,20300,20200,1320
|
|
20230711,090300,58893350,20350,20350,20400,20300,986
|
|
20230711,090200,38806950,20250,20350,20350,20250,223
|
|
20230711,090100,34269200,20250,20150,20250,20150,182
|
|
20230711,090000,30595000,20150,20150,20200,20150,1518
|