593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185000,4072815750,21800,21800,21800,21800,4617
|
|
20230714,184900,4072815750,21800,21800,21800,21800,0
|
|
20230714,184800,4072815750,21800,21800,21800,21800,0
|
|
20230714,184700,4072815750,21800,21800,21800,21800,0
|
|
20230714,184600,4072815750,21800,21800,21800,21800,0
|
|
20230714,184500,4072815750,21800,21800,21800,21800,0
|
|
20230714,184400,4072815750,21800,21800,21800,21800,0
|
|
20230714,184300,4072815750,21800,21800,21800,21800,0
|
|
20230714,184200,4072815750,21800,21800,21800,21800,0
|
|
20230714,184100,4072815750,21800,21800,21800,21800,0
|
|
20230714,184000,4072815750,21800,21800,21800,21800,0
|
|
20230714,183900,4072815750,21800,21800,21800,21800,0
|
|
20230714,183800,4072815750,21800,21800,21800,21800,0
|
|
20230714,183700,4072815750,21800,21800,21800,21800,0
|
|
20230714,183600,4072815750,21800,21800,21800,21800,0
|
|
20230714,183500,4072815750,21800,21800,21800,21800,0
|
|
20230714,183400,4072815750,21800,21800,21800,21800,0
|
|
20230714,183300,4072815750,21800,21800,21800,21800,0
|
|
20230714,183200,4072815750,21800,21800,21800,21800,0
|
|
20230714,183100,4072815750,21800,21800,21800,21800,0
|
|
20230714,183000,4072815750,21800,21800,21800,21800,0
|
|
20230714,182900,4072815750,21800,21800,21800,21800,0
|
|
20230714,182800,4072815750,21800,21800,21800,21800,0
|
|
20230714,182700,4072815750,21800,21800,21800,21800,0
|
|
20230714,182600,4072815750,21800,21800,21800,21800,0
|
|
20230714,182500,4072815750,21800,21800,21800,21800,0
|
|
20230714,182400,4072815750,21800,21800,21800,21800,0
|
|
20230714,182300,4072815750,21800,21800,21800,21800,0
|
|
20230714,182200,4072815750,21800,21800,21800,21800,0
|
|
20230714,182100,4072815750,21800,21800,21800,21800,0
|
|
20230714,182000,4072815750,21800,21800,21800,21800,4617
|
|
20230714,181900,4072815750,21800,21800,21800,21800,0
|
|
20230714,181800,4072815750,21800,21800,21800,21800,0
|
|
20230714,181700,4072815750,21800,21800,21800,21800,0
|
|
20230714,181600,4072815750,21800,21800,21800,21800,0
|
|
20230714,181500,4072815750,21800,21800,21800,21800,0
|
|
20230714,181400,4072815750,21800,21800,21800,21800,0
|
|
20230714,181300,4072815750,21800,21800,21800,21800,0
|
|
20230714,181200,4072815750,21800,21800,21800,21800,0
|
|
20230714,181100,4072815750,21800,21800,21800,21800,0
|
|
20230714,181000,4072815750,21800,21800,21800,21800,0
|
|
20230714,180900,4072815750,21800,21800,21800,21800,0
|
|
20230714,180800,4072815750,21800,21800,21800,21800,0
|
|
20230714,180700,4072815750,21800,21800,21800,21800,0
|
|
20230714,180600,4072815750,21800,21800,21800,21800,0
|
|
20230714,180500,4072815750,21800,21800,21800,21800,0
|
|
20230714,180400,4072815750,21800,21800,21800,21800,0
|
|
20230714,180300,4072815750,21800,21800,21800,21800,0
|
|
20230714,180200,4072815750,21800,21800,21800,21800,0
|
|
20230714,180100,4072815750,21800,21800,21800,21800,0
|
|
20230714,180000,4072815750,21800,21800,21800,21800,0
|
|
20230714,175900,4072815750,21800,21800,21800,21800,0
|
|
20230714,175800,4072815750,21800,21800,21800,21800,0
|
|
20230714,175700,4072815750,21800,21800,21800,21800,0
|
|
20230714,175600,4072815750,21800,21800,21800,21800,0
|
|
20230714,175500,4072815750,21800,21800,21800,21800,0
|
|
20230714,175400,4072815750,21800,21800,21800,21800,0
|
|
20230714,175300,4072815750,21800,21800,21800,21800,0
|
|
20230714,175200,4072815750,21800,21800,21800,21800,0
|
|
20230714,175100,4072815750,21800,21800,21800,21800,0
|
|
20230714,175000,4072815750,21800,21800,21800,21800,4617
|
|
20230714,174900,4072815750,21800,21800,21800,21800,0
|
|
20230714,174800,4072815750,21800,21800,21800,21800,0
|
|
20230714,174700,4072815750,21800,21800,21800,21800,0
|
|
20230714,174600,4072815750,21800,21800,21800,21800,0
|
|
20230714,174500,4072815750,21800,21800,21800,21800,0
|
|
20230714,174400,4072815750,21800,21800,21800,21800,0
|
|
20230714,174300,4072815750,21800,21800,21800,21800,0
|
|
20230714,174200,4072815750,21800,21800,21800,21800,0
|
|
20230714,174100,4072815750,21800,21800,21800,21800,0
|
|
20230714,174000,4072815750,21800,21800,21800,21800,0
|
|
20230714,173900,4072815750,21800,21800,21800,21800,0
|
|
20230714,173800,4072815750,21800,21800,21800,21800,0
|
|
20230714,173700,4072815750,21800,21800,21800,21800,0
|
|
20230714,173600,4072815750,21800,21800,21800,21800,0
|
|
20230714,173500,4072815750,21800,21800,21800,21800,0
|
|
20230714,173400,4072815750,21800,21800,21800,21800,0
|
|
20230714,173300,4072815750,21800,21800,21800,21800,0
|
|
20230714,173200,4072815750,21800,21800,21800,21800,0
|
|
20230714,173100,4072815750,21800,21800,21800,21800,0
|
|
20230714,173000,4072815750,21800,21800,21800,21800,0
|
|
20230714,172900,4072815750,21800,21800,21800,21800,0
|
|
20230714,172800,4072815750,21800,21800,21800,21800,0
|
|
20230714,172700,4072815750,21800,21800,21800,21800,0
|
|
20230714,172600,4072815750,21800,21800,21800,21800,0
|
|
20230714,172500,4072815750,21800,21800,21800,21800,0
|
|
20230714,172400,4072815750,21800,21800,21800,21800,0
|
|
20230714,172300,4072815750,21800,21800,21800,21800,0
|
|
20230714,172200,4072815750,21800,21800,21800,21800,0
|
|
20230714,172100,4072815750,21800,21800,21800,21800,0
|
|
20230714,172000,4072815750,21800,21800,21800,21800,4617
|
|
20230714,171900,4072815750,21800,21800,21800,21800,0
|
|
20230714,171800,4072815750,21800,21800,21800,21800,0
|
|
20230714,171700,4072815750,21800,21800,21800,21800,0
|
|
20230714,171600,4072815750,21800,21800,21800,21800,0
|
|
20230714,171500,4072815750,21800,21800,21800,21800,0
|
|
20230714,171400,4072815750,21800,21800,21800,21800,0
|
|
20230714,171300,4072815750,21800,21800,21800,21800,0
|
|
20230714,171200,4072815750,21800,21800,21800,21800,0
|
|
20230714,171100,4072815750,21800,21800,21800,21800,0
|
|
20230714,171000,4072815750,21800,21800,21800,21800,0
|
|
20230714,170900,4072815750,21800,21800,21800,21800,0
|
|
20230714,170800,4072815750,21800,21800,21800,21800,0
|
|
20230714,170700,4072815750,21800,21800,21800,21800,0
|
|
20230714,170600,4072815750,21800,21800,21800,21800,0
|
|
20230714,170500,4072815750,21800,21800,21800,21800,0
|
|
20230714,170400,4072815750,21800,21800,21800,21800,0
|
|
20230714,170300,4072815750,21800,21800,21800,21800,0
|
|
20230714,170200,4072815750,21800,21800,21800,21800,0
|
|
20230714,170100,4072815750,21800,21800,21800,21800,0
|
|
20230714,170000,4072815750,21800,21800,21800,21800,0
|
|
20230714,165900,4072815750,21800,21800,21800,21800,0
|
|
20230714,165800,4072815750,21800,21800,21800,21800,0
|
|
20230714,165700,4072815750,21800,21800,21800,21800,0
|
|
20230714,165600,4072815750,21800,21800,21800,21800,0
|
|
20230714,165500,4072815750,21800,21800,21800,21800,0
|
|
20230714,165400,4072815750,21800,21800,21800,21800,0
|
|
20230714,165300,4072815750,21800,21800,21800,21800,0
|
|
20230714,165200,4072815750,21800,21800,21800,21800,0
|
|
20230714,165100,4072815750,21800,21800,21800,21800,0
|
|
20230714,165000,4072815750,21800,21800,21800,21800,4617
|
|
20230714,164900,4072815750,21800,21800,21800,21800,0
|
|
20230714,164800,4072815750,21800,21800,21800,21800,0
|
|
20230714,164700,4072815750,21800,21800,21800,21800,0
|
|
20230714,164600,4072815750,21800,21800,21800,21800,0
|
|
20230714,164500,4072815750,21800,21800,21800,21800,0
|
|
20230714,164400,4072815750,21800,21800,21800,21800,0
|
|
20230714,164300,4072815750,21800,21800,21800,21800,0
|
|
20230714,164200,4072815750,21800,21800,21800,21800,0
|
|
20230714,164100,4072815750,21800,21800,21800,21800,0
|
|
20230714,164000,4072815750,21800,21800,21800,21800,0
|
|
20230714,163900,4072815750,21800,21800,21800,21800,0
|
|
20230714,163800,4072815750,21800,21800,21800,21800,0
|
|
20230714,163700,4072815750,21800,21800,21800,21800,0
|
|
20230714,163600,4072815750,21800,21800,21800,21800,0
|
|
20230714,163500,4072815750,21800,21800,21800,21800,0
|
|
20230714,163400,4072815750,21800,21800,21800,21800,0
|
|
20230714,163300,4072815750,21800,21800,21800,21800,0
|
|
20230714,163200,4072815750,21800,21800,21800,21800,0
|
|
20230714,163100,4072815750,21800,21800,21800,21800,0
|
|
20230714,163000,4072815750,21800,21800,21800,21800,0
|
|
20230714,162900,4072815750,21800,21800,21800,21800,0
|
|
20230714,162800,4072815750,21800,21800,21800,21800,0
|
|
20230714,162700,4072815750,21800,21800,21800,21800,0
|
|
20230714,162600,4072815750,21800,21800,21800,21800,0
|
|
20230714,162500,4072815750,21800,21800,21800,21800,0
|
|
20230714,162400,4072815750,21800,21800,21800,21800,0
|
|
20230714,162300,4072815750,21800,21800,21800,21800,0
|
|
20230714,162200,4072815750,21800,21800,21800,21800,0
|
|
20230714,162100,4072815750,21800,21800,21800,21800,0
|
|
20230714,162000,4072815750,21800,21800,21800,21800,4617
|
|
20230714,161900,4072815750,21800,21800,21800,21800,0
|
|
20230714,161800,4072815750,21800,21800,21800,21800,0
|
|
20230714,161700,4072815750,21800,21800,21800,21800,0
|
|
20230714,161600,4072815750,21800,21800,21800,21800,0
|
|
20230714,161500,4072815750,21800,21800,21800,21800,0
|
|
20230714,161400,4072815750,21800,21800,21800,21800,0
|
|
20230714,161300,4072815750,21800,21800,21800,21800,0
|
|
20230714,161200,4072815750,21800,21800,21800,21800,0
|
|
20230714,161100,4072815750,21800,21800,21800,21800,0
|
|
20230714,161000,4072815750,21800,21800,21800,21800,0
|
|
20230714,160900,4072815750,21800,21800,21800,21800,0
|
|
20230714,160800,4072815750,21800,21800,21800,21800,0
|
|
20230714,160700,4072815750,21800,21800,21800,21800,0
|
|
20230714,160600,4072815750,21800,21800,21800,21800,0
|
|
20230714,160500,4072815750,21800,21800,21800,21800,0
|
|
20230714,160400,4072815750,21800,21800,21800,21800,0
|
|
20230714,160300,4072815750,21800,21800,21800,21800,0
|
|
20230714,160200,4072815750,21800,21800,21800,21800,0
|
|
20230714,160100,4072815750,21800,21800,21800,21800,0
|
|
20230714,160000,4072815750,21800,21800,21800,21800,0
|
|
20230714,155900,4072815750,21800,21800,21800,21800,0
|
|
20230714,155800,4072815750,21800,21800,21800,21800,0
|
|
20230714,155700,4072815750,21800,21800,21800,21800,0
|
|
20230714,155600,4072815750,21800,21800,21800,21800,0
|
|
20230714,155500,4072815750,21800,21800,21800,21800,0
|
|
20230714,155400,4072815750,21800,21800,21800,21800,0
|
|
20230714,155300,4072815750,21800,21800,21800,21800,0
|
|
20230714,155200,4072815750,21800,21800,21800,21800,0
|
|
20230714,155100,4072815750,21800,21800,21800,21800,0
|
|
20230714,155000,4072815750,21800,21800,21800,21800,4617
|
|
20230714,154900,4072815750,21800,21800,21800,21800,0
|
|
20230714,154800,4072815750,21800,21800,21800,21800,0
|
|
20230714,154700,4072815750,21800,21800,21800,21800,0
|
|
20230714,154600,4072815750,21800,21800,21800,21800,0
|
|
20230714,154500,4072815750,21800,21800,21800,21800,0
|
|
20230714,154400,4072815750,21800,21800,21800,21800,0
|
|
20230714,154300,4072815750,21800,21800,21800,21800,0
|
|
20230714,154200,4072815750,21800,21800,21800,21800,0
|
|
20230714,154100,4072815750,21800,21800,21800,21800,0
|
|
20230714,154000,4072815750,21800,21800,21800,21800,0
|
|
20230714,153900,4072815750,21800,21800,21800,21800,0
|
|
20230714,153800,4072815750,21800,21800,21800,21800,0
|
|
20230714,153700,4072815750,21800,21800,21800,21800,0
|
|
20230714,153600,4072815750,21800,21800,21800,21800,0
|
|
20230714,153500,4072815750,21800,21800,21800,21800,0
|
|
20230714,153400,4072815750,21800,21800,21800,21800,0
|
|
20230714,153300,4072815750,21800,21800,21800,21800,0
|
|
20230714,153200,4072815750,21800,21800,21800,21800,0
|
|
20230714,153100,4072815750,21800,21800,21800,21800,0
|
|
20230714,153000,4072815750,21800,21800,21800,21800,4617
|
|
20230714,152900,3972165150,21950,21950,21950,21950,0
|
|
20230714,152800,3972165150,21950,21950,21950,21950,0
|
|
20230714,152700,3972165150,21950,21950,21950,21950,0
|
|
20230714,152600,3972165150,21950,21950,21950,21950,0
|
|
20230714,152500,3972165150,21950,21950,21950,21950,0
|
|
20230714,152400,3972165150,21950,21950,21950,21950,0
|
|
20230714,152300,3972165150,21950,21950,21950,21950,0
|
|
20230714,152200,3972165150,21950,21950,21950,21950,0
|
|
20230714,152100,3972165150,21950,21950,21950,21950,0
|
|
20230714,152000,3972165150,21950,21950,21950,21950,0
|
|
20230714,151900,3972165150,21950,21900,22000,21850,1094
|
|
20230714,151800,3948230750,21850,21900,21900,21850,556
|
|
20230714,151700,3936056450,21900,21900,22000,21900,235
|
|
20230714,151600,3930886700,21900,21950,22000,21900,604
|
|
20230714,151500,3917623400,21950,21950,21950,21900,330
|
|
20230714,151400,3910381700,21950,22000,22000,21950,559
|
|
20230714,151300,3898108150,22000,21850,22000,21850,463
|
|
20230714,151200,3887933950,22000,21950,22000,21850,1137
|
|
20230714,151100,3863028100,21850,21850,21950,21850,443
|
|
20230714,151000,3853318800,21900,21900,21900,21900,113
|
|
20230714,150900,3850844100,21900,21950,21950,21900,2
|
|
20230714,150800,3850800250,21950,21950,21950,21950,167
|
|
20230714,150700,3847134600,21850,21850,21900,21850,669
|
|
20230714,150600,3832507300,21950,21900,21950,21850,2113
|
|
20230714,150500,3786279100,21900,22050,22050,21900,40
|
|
20230714,150400,3785402650,21900,21950,21950,21900,2200
|
|
20230714,150300,3737112700,21950,21900,21950,21900,500
|
|
20230714,150200,3726162050,21900,21950,21950,21900,316
|
|
20230714,150100,3719234650,21950,21950,21950,21950,10
|
|
20230714,150000,3719015150,22000,21950,22000,21950,12
|
|
20230714,145900,3718751250,21950,22000,22050,21900,352
|
|
20230714,145800,3711010850,22000,21950,22000,21900,1805
|
|
20230714,145700,3671430800,21950,22000,22000,21950,6
|
|
20230714,145600,3671299050,21950,21950,22000,21950,12
|
|
20230714,145500,3671035550,22050,22000,22050,22000,1566
|
|
20230714,145400,3636567700,21900,21900,21900,21900,0
|
|
20230714,145300,3636567700,21900,22000,22000,21900,6
|
|
20230714,145200,3636436150,22000,21900,22000,21900,111
|
|
20230714,145100,3634004900,21950,21900,22000,21850,1148
|
|
20230714,145000,3608817250,21850,21900,21900,21850,45
|
|
20230714,144900,3607832250,21900,21850,21900,21850,265
|
|
20230714,144800,3602032000,21850,21850,21850,21850,25
|
|
20230714,144700,3601485750,21850,21850,21850,21850,150
|
|
20230714,144600,3598208250,21950,21950,21950,21950,2
|
|
20230714,144500,3598164350,21850,21850,21850,21850,45
|
|
20230714,144400,3597181100,21850,21850,21850,21850,0
|
|
20230714,144300,3597181100,21850,21850,22000,21850,1031
|
|
20230714,144200,3574576000,21850,21850,21850,21850,549
|
|
20230714,144100,3562580350,21850,21850,21850,21850,294
|
|
20230714,144000,3556156450,21900,21900,21900,21900,1
|
|
20230714,143900,3556134550,21900,21900,21900,21900,16
|
|
20230714,143800,3555784150,21900,21900,21900,21900,55
|
|
20230714,143700,3554579650,21900,21900,21900,21900,364
|
|
20230714,143600,3546608050,21850,21850,21850,21850,0
|
|
20230714,143500,3546608050,21850,21900,21900,21850,1062
|
|
20230714,143400,3523403300,21900,21900,21900,21900,0
|
|
20230714,143300,3523403300,21900,21950,21950,21900,182
|
|
20230714,143200,3519414200,21900,21950,21950,21850,40
|
|
20230714,143100,3518539050,21900,21950,21950,21850,7
|
|
20230714,143000,3518385950,21850,21850,21950,21850,254
|
|
20230714,142900,3512835950,21850,21850,21850,21850,11
|
|
20230714,142800,3512595600,21850,21850,21850,21850,11
|
|
20230714,142700,3512355250,21950,21900,21950,21900,248
|
|
20230714,142600,3506924000,21900,21900,21900,21900,0
|
|
20230714,142500,3506924000,21900,21900,21900,21900,20
|
|
20230714,142400,3506486000,21900,21850,21900,21850,510
|
|
20230714,142300,3495327000,21900,21800,21900,21800,1675
|
|
20230714,142200,3458722250,21800,21800,21800,21800,0
|
|
20230714,142100,3458722250,21800,21800,21800,21800,277
|
|
20230714,142000,3452683650,21850,21750,21850,21750,65
|
|
20230714,141900,3451269800,21850,21850,21850,21800,205
|
|
20230714,141800,3446791550,21800,21800,21800,21800,3
|
|
20230714,141700,3446726150,21850,21850,21850,21850,155
|
|
20230714,141600,3443339400,21750,21750,21750,21750,1
|
|
20230714,141500,3443317650,21750,21800,21850,21750,696
|
|
20230714,141400,3428163400,21900,21800,21900,21800,180
|
|
20230714,141300,3424232450,21800,21850,21850,21800,64
|
|
20230714,141200,3422836750,21850,21850,21850,21850,3
|
|
20230714,141100,3422771200,21850,21850,21850,21850,1
|
|
20230714,141000,3422749350,21900,21900,21900,21900,0
|
|
20230714,140900,3422749350,21900,21900,21900,21900,2
|
|
20230714,140800,3422705550,21900,21900,21900,21750,83
|
|
20230714,140700,3420894000,21900,21800,21900,21750,4898
|
|
20230714,140600,3314330350,21800,21850,21850,21800,88
|
|
20230714,140500,3312407600,21850,21900,21900,21850,186
|
|
20230714,140400,3308338500,21900,21900,21900,21900,10
|
|
20230714,140300,3308119500,21900,21850,21900,21850,64
|
|
20230714,140200,3306717950,21850,21850,21850,21850,30
|
|
20230714,140100,3306062450,21950,21950,21950,21950,5
|
|
20230714,140000,3305952700,21850,21900,21900,21800,726
|
|
20230714,135900,3290066550,21900,21800,21900,21800,14
|
|
20230714,135800,3289760850,21750,21750,21750,21750,0
|
|
20230714,135700,3289760850,21750,21950,21950,21750,1071
|
|
20230714,135600,3266409350,21950,21950,21950,21950,2
|
|
20230714,135500,3266365450,21950,21900,21950,21800,138
|
|
20230714,135400,3263349600,21950,21850,21950,21850,12
|
|
20230714,135300,3263087200,21950,21850,21950,21850,62
|
|
20230714,135200,3261732300,21950,21850,21950,21850,987
|
|
20230714,135100,3240107650,21850,21850,21850,21850,117
|
|
20230714,135000,3237551200,21850,21850,21850,21850,284
|
|
20230714,134900,3231345800,21850,21900,21900,21850,4
|
|
20230714,134800,3231258250,21850,21850,21850,21850,36
|
|
20230714,134700,3230471650,21850,21800,21900,21800,84
|
|
20230714,134600,3228633800,21900,21850,21900,21850,522
|
|
20230714,134500,3217207250,21850,21900,21900,21850,69
|
|
20230714,134400,3215697650,21900,21900,21900,21900,513
|
|
20230714,134300,3204462950,21900,21900,21900,21900,1
|
|
20230714,134200,3204441050,21850,21850,21850,21850,202
|
|
20230714,134100,3200027350,21850,21700,21850,21700,279
|
|
20230714,134000,3193933700,21700,21700,21700,21700,66
|
|
20230714,133900,3192501500,21650,21700,21700,21650,635
|
|
20230714,133800,3178751650,21700,21700,21700,21700,330
|
|
20230714,133700,3171590650,21700,21700,21700,21700,150
|
|
20230714,133600,3168335650,21700,21800,21800,21700,3
|
|
20230714,133500,3168270450,21650,21750,21800,21650,1201
|
|
20230714,133400,3142183850,21750,21750,21750,21750,30
|
|
20230714,133300,3141531350,21750,21800,21800,21750,294
|
|
20230714,133200,3135126650,21700,21700,21700,21700,87
|
|
20230714,133100,3133238750,21700,21700,21700,21700,150
|
|
20230714,133000,3129983750,21700,21700,21700,21700,509
|
|
20230714,132900,3118938450,21800,21800,21800,21800,0
|
|
20230714,132800,3118938450,21800,21800,21800,21800,0
|
|
20230714,132700,3118938450,21800,21800,21800,21800,249
|
|
20230714,132600,3113510250,21800,21800,21800,21800,1
|
|
20230714,132500,3113488450,21750,21750,21850,21750,266
|
|
20230714,132400,3107699650,21800,21800,21850,21800,355
|
|
20230714,132300,3099960550,21800,21850,21850,21800,9
|
|
20230714,132200,3099764300,21800,21800,21800,21800,3
|
|
20230714,132100,3099698900,21800,21800,21800,21800,0
|
|
20230714,132000,3099698900,21800,21800,21800,21800,1
|
|
20230714,131900,3099677100,21800,21800,21800,21800,3
|
|
20230714,131800,3099611700,21800,21800,21800,21800,0
|
|
20230714,131700,3099611700,21800,21850,21850,21800,4
|
|
20230714,131600,3099524400,21750,21750,21900,21750,824
|
|
20230714,131500,3081559800,21800,21800,21800,21800,31
|
|
20230714,131400,3080884000,21800,21800,21800,21800,0
|
|
20230714,131300,3080884000,21800,21800,21800,21750,77
|
|
20230714,131200,3079209150,21750,21800,21800,21750,28
|
|
20230714,131100,3078600100,21700,21750,21750,21700,271
|
|
20230714,131000,3072706850,21800,21800,21800,21800,1
|
|
20230714,130900,3072685050,21750,21850,21850,21750,605
|
|
20230714,130800,3059526000,21850,21800,21850,21800,45
|
|
20230714,130700,3058544750,21800,21800,21850,21800,27
|
|
20230714,130600,3057956050,21800,21800,21800,21800,28
|
|
20230714,130500,3057345650,21800,21850,21850,21800,597
|
|
20230714,130400,3044330550,21850,21800,21850,21800,140
|
|
20230714,130300,3041278050,21850,21850,21850,21850,0
|
|
20230714,130200,3041278050,21850,21850,21850,21850,1
|
|
20230714,130100,3041256200,21850,21850,21850,21850,2
|
|
20230714,130000,3041212500,21850,21850,21850,21850,6
|
|
20230714,125900,3041081400,21850,21850,21850,21800,153
|
|
20230714,125800,3037745850,21850,21850,21850,21850,19
|
|
20230714,125700,3037330700,21850,21850,21850,21850,209
|
|
20230714,125600,3032764050,21850,21850,21850,21850,0
|
|
20230714,125500,3032764050,21850,21850,21850,21850,2
|
|
20230714,125400,3032720350,21850,21850,21850,21850,8
|
|
20230714,125300,3032545550,21900,21900,21900,21900,5
|
|
20230714,125200,3032436050,21850,21850,21850,21850,51
|
|
20230714,125100,3031321700,21900,21900,21950,21900,71
|
|
20230714,125000,3029766600,21900,21950,21950,21900,113
|
|
20230714,124900,3027288750,21800,21900,21900,21800,681
|
|
20230714,124800,3012420450,21900,21900,21950,21900,129
|
|
20230714,124700,3009592350,21950,21850,22000,21850,464
|
|
20230714,124600,2999412500,21850,21850,21900,21850,708
|
|
20230714,124500,2983909200,21850,21850,21900,21850,172
|
|
20230714,124400,2980146400,21850,21800,21850,21800,1172
|
|
20230714,124300,2954558000,21850,21800,21850,21800,28
|
|
20230714,124200,2953947450,21800,21750,21800,21750,1558
|
|
20230714,124100,2920041050,21700,21700,21700,21700,94
|
|
20230714,124000,2918001250,21700,21700,21700,21700,4
|
|
20230714,123900,2917914450,21700,21700,21700,21700,72
|
|
20230714,123800,2916352050,21700,21750,21750,21700,103
|
|
20230714,123700,2914111900,21750,21800,21800,21750,39
|
|
20230714,123600,2913263500,21750,21750,21750,21750,115
|
|
20230714,123500,2910762250,21750,21700,21750,21700,150
|
|
20230714,123400,2907500600,21750,21750,21750,21750,27
|
|
20230714,123300,2906913350,21750,21750,21750,21750,0
|
|
20230714,123200,2906913350,21750,21700,21750,21700,17
|
|
20230714,123100,2906544350,21700,21700,21700,21700,50
|
|
20230714,123000,2905459350,21700,21700,21700,21700,10
|
|
20230714,122900,2905242350,21700,21750,21750,21700,134
|
|
20230714,122800,2902330400,21700,21700,21700,21700,0
|
|
20230714,122700,2902330400,21700,21700,21700,21700,359
|
|
20230714,122600,2894540100,21700,21700,21700,21700,43
|
|
20230714,122500,2893607000,21700,21700,21700,21700,150
|
|
20230714,122400,2890352000,21700,21700,21700,21700,1
|
|
20230714,122300,2890330300,21750,21750,21750,21750,10
|
|
20230714,122200,2890112800,21750,21700,21750,21700,281
|
|
20230714,122100,2884015050,21750,21750,21750,21700,316
|
|
20230714,122000,2877148850,21750,21750,21800,21750,349
|
|
20230714,121900,2869556600,21750,21750,21750,21750,21
|
|
20230714,121800,2869099850,21800,21800,21800,21800,115
|
|
20230714,121700,2866592850,21800,21800,21800,21800,200
|
|
20230714,121600,2862232850,21750,21800,21800,21750,10
|
|
20230714,121500,2862015100,21750,21750,21750,21750,1
|
|
20230714,121400,2861993350,21750,21750,21750,21750,0
|
|
20230714,121300,2861993350,21750,21750,21750,21750,0
|
|
20230714,121200,2861993350,21750,21750,21750,21750,26
|
|
20230714,121100,2861427850,21750,21750,21750,21750,12
|
|
20230714,121000,2861166850,21800,21800,21800,21800,3
|
|
20230714,120900,2861101450,21800,21800,21800,21800,1
|
|
20230714,120800,2861079650,21800,21800,21800,21800,10
|
|
20230714,120700,2860861650,21800,21800,21800,21800,0
|
|
20230714,120600,2860861650,21800,21800,21800,21800,1
|
|
20230714,120500,2860839850,21800,21800,21800,21800,0
|
|
20230714,120400,2860839850,21800,21800,21800,21800,50
|
|
20230714,120300,2859749850,21800,21800,21800,21800,1
|
|
20230714,120200,2859728050,21750,21750,21750,21750,100
|
|
20230714,120100,2857553050,21750,21800,21800,21750,2
|
|
20230714,120000,2857509500,21750,21750,21750,21700,514
|
|
20230714,115900,2846343000,21750,21700,21750,21700,110
|
|
20230714,115800,2843955500,21700,21750,21750,21700,90
|
|
20230714,115700,2842001400,21750,21750,21750,21750,219
|
|
20230714,115600,2837238150,21750,21750,21750,21750,150
|
|
20230714,115500,2833975650,21750,21750,21750,21750,10
|
|
20230714,115400,2833758150,21750,21750,21750,21750,45
|
|
20230714,115300,2832779400,21750,21750,21750,21750,1
|
|
20230714,115200,2832757650,21750,21750,21750,21750,6
|
|
20230714,115100,2832627150,21700,21800,21800,21700,142
|
|
20230714,115000,2829532450,21850,21850,21850,21850,124
|
|
20230714,114900,2826823050,21800,21800,21800,21800,160
|
|
20230714,114800,2823335050,21700,21700,21700,21700,763
|
|
20230714,114700,2806777950,21750,21800,21800,21700,337
|
|
20230714,114600,2799452150,21700,21700,21700,21700,30
|
|
20230714,114500,2798801150,21800,21750,21800,21750,385
|
|
20230714,114400,2790410700,21750,21750,21750,21750,1
|
|
20230714,114300,2790388950,21750,21750,21750,21750,2
|
|
20230714,114200,2790345450,21750,21750,21750,21700,121
|
|
20230714,114100,2787713750,21700,21750,21800,21700,230
|
|
20230714,114000,2782721050,21800,21800,21800,21800,1
|
|
20230714,113900,2782699250,21750,21700,21750,21700,49
|
|
20230714,113800,2781634300,21750,21700,21750,21700,77
|
|
20230714,113700,2779960200,21750,21750,21750,21750,3
|
|
20230714,113600,2779894950,21750,21650,21750,21650,1211
|
|
20230714,113500,2753589250,21650,21650,21650,21650,268
|
|
20230714,113400,2747787050,21650,21650,21650,21650,3
|
|
20230714,113300,2747722100,21650,21650,21650,21650,153
|
|
20230714,113200,2744409650,21650,21650,21650,21650,91
|
|
20230714,113100,2742439500,21650,21650,21650,21650,20
|
|
20230714,113000,2742006500,21650,21650,21650,21650,89
|
|
20230714,112900,2740079650,21700,21700,21700,21650,86
|
|
20230714,112800,2738215950,21700,21700,21700,21700,2
|
|
20230714,112700,2738172550,21700,21600,21700,21600,69
|
|
20230714,112600,2736681750,21550,21750,21750,21550,2064
|
|
20230714,112500,2692097850,21700,21650,21700,21650,971
|
|
20230714,112400,2671027200,21600,21600,21600,21550,503
|
|
20230714,112300,2660187400,21600,21700,21700,21600,490
|
|
20230714,112200,2649596700,21700,21700,21700,21700,256
|
|
20230714,112100,2644041500,21700,21700,21700,21700,10
|
|
20230714,112000,2643824500,21700,21700,21700,21700,0
|
|
20230714,111900,2643824500,21700,21700,21700,21700,101
|
|
20230714,111800,2641632800,21700,21700,21700,21700,64
|
|
20230714,111700,2640244000,21700,21650,21700,21600,49
|
|
20230714,111600,2639185100,21650,21600,21650,21600,786
|
|
20230714,111500,2622168250,21650,21600,21650,21600,192
|
|
20230714,111400,2618020500,21550,21550,21550,21550,20
|
|
20230714,111300,2617589500,21600,21600,21600,21600,30
|
|
20230714,111200,2616941500,21600,21600,21600,21600,109
|
|
20230714,111100,2614587100,21650,21600,21650,21600,263
|
|
20230714,111000,2608903450,21600,21650,21650,21600,300
|
|
20230714,110900,2602418450,21650,21600,21650,21600,68
|
|
20230714,110800,2600949600,21650,21600,21650,21600,205
|
|
20230714,110700,2596521550,21650,21650,21650,21600,477
|
|
20230714,110600,2586195350,21650,21650,21650,21650,0
|
|
20230714,110500,2586195350,21650,21650,21650,21650,0
|
|
20230714,110400,2586195350,21650,21650,21650,21600,3
|
|
20230714,110300,2586130450,21600,21600,21600,21600,195
|
|
20230714,110200,2581918450,21600,21600,21600,21600,1
|
|
20230714,110100,2581896850,21600,21650,21650,21500,373
|
|
20230714,110000,2573853300,21650,21600,21650,21600,232
|
|
20230714,105900,2568842000,21600,21600,21600,21600,264
|
|
20230714,105800,2563139600,21600,21600,21650,21600,562
|
|
20230714,105700,2550990900,21600,21600,21600,21600,3
|
|
20230714,105600,2550926100,21650,21600,21650,21600,6
|
|
20230714,105500,2550796450,21600,21600,21600,21600,63
|
|
20230714,105400,2549435650,21600,21600,21600,21600,316
|
|
20230714,105300,2542610050,21650,21550,21650,21500,247
|
|
20230714,105200,2537275550,21650,21550,21650,21550,42
|
|
20230714,105100,2536370350,21650,21700,21700,21500,817
|
|
20230714,105000,2518742550,21600,21700,21700,21600,186
|
|
20230714,104900,2514724850,21600,21600,21700,21600,557
|
|
20230714,104800,2502681050,21600,21600,21600,21550,238
|
|
20230714,104700,2497542850,21600,21650,21650,21550,1153
|
|
20230714,104600,2472684050,21650,21600,21650,21600,99
|
|
20230714,104500,2470545550,21600,21500,21600,21500,430
|
|
20230714,104400,2461297600,21550,21550,21550,21500,494
|
|
20230714,104300,2450659400,21550,21550,21600,21500,2107
|
|
20230714,104200,2405306450,21600,21600,21600,21600,33
|
|
20230714,104100,2404593650,21600,21600,21600,21600,7
|
|
20230714,104000,2404442450,21600,21650,21650,21600,324
|
|
20230714,103900,2397444000,21650,21650,21650,21650,0
|
|
20230714,103800,2397444000,21650,21650,21650,21650,20
|
|
20230714,103700,2397011000,21650,21650,21650,21600,113
|
|
20230714,103600,2394564600,21700,21650,21700,21600,528
|
|
20230714,103500,2383126400,21650,21650,21650,21650,38
|
|
20230714,103400,2382303700,21650,21650,21650,21650,126
|
|
20230714,103300,2379575800,21600,21650,21650,21600,241
|
|
20230714,103200,2374370150,21600,21700,21700,21600,23
|
|
20230714,103100,2373873250,21600,21600,21700,21600,418
|
|
20230714,103000,2364844350,21650,21700,21700,21650,787
|
|
20230714,102900,2347771450,21700,21650,21700,21600,373
|
|
20230714,102800,2339701550,21650,21650,21650,21650,303
|
|
20230714,102700,2333141600,21600,21600,21600,21600,37
|
|
20230714,102600,2332342400,21700,21700,21700,21700,0
|
|
20230714,102500,2332342400,21700,21700,21700,21700,0
|
|
20230714,102400,2332342400,21700,21700,21700,21700,1
|
|
20230714,102300,2332320700,21500,21600,21600,21500,2500
|
|
20230714,102200,2278362500,21600,21550,21600,21550,715
|
|
20230714,102100,2262954200,21600,21650,21650,21550,316
|
|
20230714,102000,2256138850,21550,21600,21650,21550,170
|
|
20230714,101900,2252469250,21650,21650,21650,21650,198
|
|
20230714,101800,2248182550,21700,21600,21700,21600,673
|
|
20230714,101700,2233637350,21600,21600,21600,21600,101
|
|
20230714,101600,2231455750,21700,21650,21700,21650,9
|
|
20230714,101500,2231260850,21650,21600,21650,21600,165
|
|
20230714,101400,2227696750,21600,21600,21600,21550,966
|
|
20230714,101300,2206835200,21700,21700,21700,21700,5
|
|
20230714,101200,2206726700,21700,21700,21700,21650,219
|
|
20230714,101100,2201984700,21700,21750,21800,21700,1732
|
|
20230714,101000,2164380100,21800,21750,21800,21700,1254
|
|
20230714,100900,2137134500,21800,21800,21800,21750,71
|
|
20230714,100800,2135589700,21750,21750,21800,21750,423
|
|
20230714,100700,2126387650,21750,21700,21750,21700,351
|
|
20230714,100600,2118759250,21700,21700,21700,21650,119
|
|
20230714,100500,2116182800,21650,21700,21700,21650,9
|
|
20230714,100400,2115987550,21700,21700,21700,21650,650
|
|
20230714,100300,2101890800,21700,21600,21700,21600,299
|
|
20230714,100200,2095422850,21650,21650,21650,21600,96
|
|
20230714,100100,2093344550,21650,21650,21650,21600,258
|
|
20230714,100000,2087769400,21700,21650,21700,21600,1364
|
|
20230714,095900,2058262000,21650,21600,21650,21600,1031
|
|
20230714,095800,2035980850,21600,21550,21600,21550,305
|
|
20230714,095700,2029393900,21600,21600,21600,21600,1
|
|
20230714,095600,2029372300,21600,21450,21600,21450,3440
|
|
20230714,095500,1955395750,21450,21500,21500,21400,989
|
|
20230714,095400,1934213250,21450,21500,21500,21450,239
|
|
20230714,095300,1929078650,21500,21550,21550,21450,92
|
|
20230714,095200,1927104900,21500,21500,21500,21450,1059
|
|
20230714,095100,1904366200,21550,21550,21550,21500,102
|
|
20230714,095000,1902172300,21550,21550,21550,21550,516
|
|
20230714,094900,1891052500,21550,21600,21600,21550,648
|
|
20230714,094800,1877082800,21600,21550,21600,21550,150
|
|
20230714,094700,1873847300,21600,21550,21600,21550,53
|
|
20230714,094600,1872705050,21600,21550,21600,21550,142
|
|
20230714,094500,1869640350,21600,21550,21600,21550,150
|
|
20230714,094400,1866407700,21550,21400,21550,21400,2527
|
|
20230714,094300,1812231150,21400,21450,21500,21400,562
|
|
20230714,094200,1800189650,21450,21450,21500,21400,898
|
|
20230714,094100,1780932250,21500,21450,21500,21400,642
|
|
20230714,094000,1767163350,21450,21450,21600,21400,849
|
|
20230714,093900,1748956500,21600,21450,21600,21450,730
|
|
20230714,093800,1733249250,21450,21450,21600,21400,1458
|
|
20230714,093700,1701925450,21550,21450,21550,21450,1017
|
|
20230714,093600,1680074450,21450,21500,21500,21450,368
|
|
20230714,093500,1672179650,21500,21400,21550,21350,1706
|
|
20230714,093400,1635600000,21450,21450,21550,21350,3374
|
|
20230714,093300,1563465700,21550,21600,21600,21450,5908
|
|
20230714,093200,1436527800,21500,21600,21600,21500,2174
|
|
20230714,093100,1389769350,21600,21600,21600,21500,981
|
|
20230714,093000,1368629500,21600,21550,21650,21500,1319
|
|
20230714,092900,1340112500,21600,21650,21650,21500,1243
|
|
20230714,092800,1313317550,21650,21650,21650,21600,12
|
|
20230714,092700,1313058050,21600,21550,21600,21550,654
|
|
20230714,092600,1298948500,21600,21600,21650,21550,773
|
|
20230714,092500,1282266600,21650,21600,21650,21600,19
|
|
20230714,092400,1281855700,21700,21600,21700,21500,2481
|
|
20230714,092300,1228384100,21550,21600,21600,21500,1576
|
|
20230714,092200,1194425550,21600,21650,21650,21550,1272
|
|
20230714,092100,1166950650,21600,21650,21650,21600,544
|
|
20230714,092000,1155184250,21650,21700,21700,21650,259
|
|
20230714,091900,1149576400,21700,21750,21750,21700,1610
|
|
20230714,091800,1114626750,21750,21700,21800,21650,1879
|
|
20230714,091700,1073827400,21750,21700,21750,21650,1171
|
|
20230714,091600,1048395250,21700,21550,21700,21550,1412
|
|
20230714,091500,1017942450,21550,21550,21600,21550,746
|
|
20230714,091400,1001859550,21550,21600,21700,21550,2427
|
|
20230714,091300,949480950,21600,21550,21650,21550,1838
|
|
20230714,091200,909825450,21550,21650,21700,21550,2817
|
|
20230714,091100,848936600,21650,21650,21650,21550,2602
|
|
20230714,091000,792690500,21700,21850,21850,21700,4029
|
|
20230714,090900,705012000,21800,21950,21950,21800,1598
|
|
20230714,090800,670122950,21950,21800,22000,21800,4632
|
|
20230714,090700,569030350,21750,22200,22200,21750,10620
|
|
20230714,090600,335898750,22150,22150,22400,22100,1637
|
|
20230714,090500,299556200,22150,22300,22350,22150,2765
|
|
20230714,090400,238166600,22350,22250,22400,22250,1224
|
|
20230714,090300,210872650,22300,22300,22400,22250,1213
|
|
20230714,090200,183851750,22300,22400,22450,22300,1678
|
|
20230714,090100,146413450,22500,22450,22550,22300,2277
|
|
20230714,090000,95350850,22450,22500,22600,22450,3699
|