606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190300,5255640350,26900,26900,26900,26900,5630
|
|
20230711,190200,5255640350,26900,26900,26900,26900,0
|
|
20230711,190100,5255640350,26900,26900,26900,26900,0
|
|
20230711,190000,5255640350,26900,26900,26900,26900,0
|
|
20230711,185900,5255640350,26900,26900,26900,26900,0
|
|
20230711,185800,5255640350,26900,26900,26900,26900,0
|
|
20230711,185700,5255640350,26900,26900,26900,26900,0
|
|
20230711,185600,5255640350,26900,26900,26900,26900,0
|
|
20230711,185500,5255640350,26900,26900,26900,26900,0
|
|
20230711,185400,5255640350,26900,26900,26900,26900,0
|
|
20230711,185300,5255640350,26900,26900,26900,26900,0
|
|
20230711,185200,5255640350,26900,26900,26900,26900,0
|
|
20230711,185100,5255640350,26900,26900,26900,26900,0
|
|
20230711,185000,5255640350,26900,26900,26900,26900,0
|
|
20230711,184900,5255640350,26900,26900,26900,26900,0
|
|
20230711,184800,5255640350,26900,26900,26900,26900,0
|
|
20230711,184700,5255640350,26900,26900,26900,26900,0
|
|
20230711,184600,5255640350,26900,26900,26900,26900,0
|
|
20230711,184500,5255640350,26900,26900,26900,26900,0
|
|
20230711,184400,5255640350,26900,26900,26900,26900,0
|
|
20230711,184300,5255640350,26900,26900,26900,26900,0
|
|
20230711,184200,5255640350,26900,26900,26900,26900,0
|
|
20230711,184100,5255640350,26900,26900,26900,26900,0
|
|
20230711,184000,5255640350,26900,26900,26900,26900,0
|
|
20230711,183900,5255640350,26900,26900,26900,26900,0
|
|
20230711,183800,5255640350,26900,26900,26900,26900,0
|
|
20230711,183700,5255640350,26900,26900,26900,26900,0
|
|
20230711,183600,5255640350,26900,26900,26900,26900,0
|
|
20230711,183500,5255640350,26900,26900,26900,26900,0
|
|
20230711,183400,5255640350,26900,26900,26900,26900,0
|
|
20230711,183300,5255640350,26900,26900,26900,26900,5630
|
|
20230711,183200,5255640350,26900,26900,26900,26900,0
|
|
20230711,183100,5255640350,26900,26900,26900,26900,0
|
|
20230711,183000,5255640350,26900,26900,26900,26900,0
|
|
20230711,182900,5255640350,26900,26900,26900,26900,0
|
|
20230711,182800,5255640350,26900,26900,26900,26900,0
|
|
20230711,182700,5255640350,26900,26900,26900,26900,0
|
|
20230711,182600,5255640350,26900,26900,26900,26900,0
|
|
20230711,182500,5255640350,26900,26900,26900,26900,0
|
|
20230711,182400,5255640350,26900,26900,26900,26900,0
|
|
20230711,182300,5255640350,26900,26900,26900,26900,0
|
|
20230711,182200,5255640350,26900,26900,26900,26900,0
|
|
20230711,182100,5255640350,26900,26900,26900,26900,0
|
|
20230711,182000,5255640350,26900,26900,26900,26900,0
|
|
20230711,181900,5255640350,26900,26900,26900,26900,0
|
|
20230711,181800,5255640350,26900,26900,26900,26900,0
|
|
20230711,181700,5255640350,26900,26900,26900,26900,0
|
|
20230711,181600,5255640350,26900,26900,26900,26900,0
|
|
20230711,181500,5255640350,26900,26900,26900,26900,0
|
|
20230711,181400,5255640350,26900,26900,26900,26900,0
|
|
20230711,181300,5255640350,26900,26900,26900,26900,0
|
|
20230711,181200,5255640350,26900,26900,26900,26900,0
|
|
20230711,181100,5255640350,26900,26900,26900,26900,0
|
|
20230711,181000,5255640350,26900,26900,26900,26900,0
|
|
20230711,180900,5255640350,26900,26900,26900,26900,0
|
|
20230711,180800,5255640350,26900,26900,26900,26900,0
|
|
20230711,180700,5255640350,26900,26900,26900,26900,0
|
|
20230711,180600,5255640350,26900,26900,26900,26900,0
|
|
20230711,180500,5255640350,26900,26900,26900,26900,0
|
|
20230711,180400,5255640350,26900,26900,26900,26900,0
|
|
20230711,180300,5255640350,26900,26900,26900,26900,5630
|
|
20230711,180200,5255640350,26900,26900,26900,26900,0
|
|
20230711,180100,5255640350,26900,26900,26900,26900,0
|
|
20230711,180000,5255640350,26900,26900,26900,26900,0
|
|
20230711,175900,5255640350,26900,26900,26900,26900,0
|
|
20230711,175800,5255640350,26900,26900,26900,26900,0
|
|
20230711,175700,5255640350,26900,26900,26900,26900,0
|
|
20230711,175600,5255640350,26900,26900,26900,26900,0
|
|
20230711,175500,5255640350,26900,26900,26900,26900,0
|
|
20230711,175400,5255640350,26900,26900,26900,26900,0
|
|
20230711,175300,5255640350,26900,26900,26900,26900,0
|
|
20230711,175200,5255640350,26900,26900,26900,26900,0
|
|
20230711,175100,5255640350,26900,26900,26900,26900,0
|
|
20230711,175000,5255640350,26900,26900,26900,26900,0
|
|
20230711,174900,5255640350,26900,26900,26900,26900,0
|
|
20230711,174800,5255640350,26900,26900,26900,26900,0
|
|
20230711,174700,5255640350,26900,26900,26900,26900,0
|
|
20230711,174600,5255640350,26900,26900,26900,26900,0
|
|
20230711,174500,5255640350,26900,26900,26900,26900,0
|
|
20230711,174400,5255640350,26900,26900,26900,26900,0
|
|
20230711,174300,5255640350,26900,26900,26900,26900,0
|
|
20230711,174200,5255640350,26900,26900,26900,26900,0
|
|
20230711,174100,5255640350,26900,26900,26900,26900,0
|
|
20230711,174000,5255640350,26900,26900,26900,26900,0
|
|
20230711,173900,5255640350,26900,26900,26900,26900,0
|
|
20230711,173800,5255640350,26900,26900,26900,26900,0
|
|
20230711,173700,5255640350,26900,26900,26900,26900,0
|
|
20230711,173600,5255640350,26900,26900,26900,26900,0
|
|
20230711,173500,5255640350,26900,26900,26900,26900,0
|
|
20230711,173400,5255640350,26900,26900,26900,26900,0
|
|
20230711,173300,5255640350,26900,26900,26900,26900,5630
|
|
20230711,173200,5255640350,26900,26900,26900,26900,0
|
|
20230711,173100,5255640350,26900,26900,26900,26900,0
|
|
20230711,173000,5255640350,26900,26900,26900,26900,0
|
|
20230711,172900,5255640350,26900,26900,26900,26900,0
|
|
20230711,172800,5255640350,26900,26900,26900,26900,0
|
|
20230711,172700,5255640350,26900,26900,26900,26900,0
|
|
20230711,172600,5255640350,26900,26900,26900,26900,0
|
|
20230711,172500,5255640350,26900,26900,26900,26900,0
|
|
20230711,172400,5255640350,26900,26900,26900,26900,0
|
|
20230711,172300,5255640350,26900,26900,26900,26900,0
|
|
20230711,172200,5255640350,26900,26900,26900,26900,0
|
|
20230711,172100,5255640350,26900,26900,26900,26900,0
|
|
20230711,172000,5255640350,26900,26900,26900,26900,0
|
|
20230711,171900,5255640350,26900,26900,26900,26900,0
|
|
20230711,171800,5255640350,26900,26900,26900,26900,0
|
|
20230711,171700,5255640350,26900,26900,26900,26900,0
|
|
20230711,171600,5255640350,26900,26900,26900,26900,0
|
|
20230711,171500,5255640350,26900,26900,26900,26900,0
|
|
20230711,171400,5255640350,26900,26900,26900,26900,0
|
|
20230711,171300,5255640350,26900,26900,26900,26900,0
|
|
20230711,171200,5255640350,26900,26900,26900,26900,0
|
|
20230711,171100,5255640350,26900,26900,26900,26900,0
|
|
20230711,171000,5255640350,26900,26900,26900,26900,0
|
|
20230711,170900,5255640350,26900,26900,26900,26900,0
|
|
20230711,170800,5255640350,26900,26900,26900,26900,0
|
|
20230711,170700,5255640350,26900,26900,26900,26900,0
|
|
20230711,170600,5255640350,26900,26900,26900,26900,0
|
|
20230711,170500,5255640350,26900,26900,26900,26900,0
|
|
20230711,170400,5255640350,26900,26900,26900,26900,0
|
|
20230711,170300,5255640350,26900,26900,26900,26900,5630
|
|
20230711,170200,5255640350,26900,26900,26900,26900,0
|
|
20230711,170100,5255640350,26900,26900,26900,26900,0
|
|
20230711,170000,5255640350,26900,26900,26900,26900,0
|
|
20230711,165900,5255640350,26900,26900,26900,26900,0
|
|
20230711,165800,5255640350,26900,26900,26900,26900,0
|
|
20230711,165700,5255640350,26900,26900,26900,26900,0
|
|
20230711,165600,5255640350,26900,26900,26900,26900,0
|
|
20230711,165500,5255640350,26900,26900,26900,26900,0
|
|
20230711,165400,5255640350,26900,26900,26900,26900,0
|
|
20230711,165300,5255640350,26900,26900,26900,26900,0
|
|
20230711,165200,5255640350,26900,26900,26900,26900,0
|
|
20230711,165100,5255640350,26900,26900,26900,26900,0
|
|
20230711,165000,5255640350,26900,26900,26900,26900,0
|
|
20230711,164900,5255640350,26900,26900,26900,26900,0
|
|
20230711,164800,5255640350,26900,26900,26900,26900,0
|
|
20230711,164700,5255640350,26900,26900,26900,26900,0
|
|
20230711,164600,5255640350,26900,26900,26900,26900,0
|
|
20230711,164500,5255640350,26900,26900,26900,26900,0
|
|
20230711,164400,5255640350,26900,26900,26900,26900,0
|
|
20230711,164300,5255640350,26900,26900,26900,26900,0
|
|
20230711,164200,5255640350,26900,26900,26900,26900,0
|
|
20230711,164100,5255640350,26900,26900,26900,26900,0
|
|
20230711,164000,5255640350,26900,26900,26900,26900,0
|
|
20230711,163900,5255640350,26900,26900,26900,26900,0
|
|
20230711,163800,5255640350,26900,26900,26900,26900,0
|
|
20230711,163700,5255640350,26900,26900,26900,26900,0
|
|
20230711,163600,5255640350,26900,26900,26900,26900,0
|
|
20230711,163500,5255640350,26900,26900,26900,26900,0
|
|
20230711,163400,5255640350,26900,26900,26900,26900,0
|
|
20230711,163300,5255640350,26900,26900,26900,26900,5630
|
|
20230711,163200,5255640350,26900,26900,26900,26900,0
|
|
20230711,163100,5255640350,26900,26900,26900,26900,0
|
|
20230711,163000,5255640350,26900,26900,26900,26900,0
|
|
20230711,162900,5255640350,26900,26900,26900,26900,0
|
|
20230711,162800,5255640350,26900,26900,26900,26900,0
|
|
20230711,162700,5255640350,26900,26900,26900,26900,0
|
|
20230711,162600,5255640350,26900,26900,26900,26900,0
|
|
20230711,162500,5255640350,26900,26900,26900,26900,0
|
|
20230711,162400,5255640350,26900,26900,26900,26900,0
|
|
20230711,162300,5255640350,26900,26900,26900,26900,0
|
|
20230711,162200,5255640350,26900,26900,26900,26900,0
|
|
20230711,162100,5255640350,26900,26900,26900,26900,0
|
|
20230711,162000,5255640350,26900,26900,26900,26900,0
|
|
20230711,161900,5255640350,26900,26900,26900,26900,0
|
|
20230711,161800,5255640350,26900,26900,26900,26900,0
|
|
20230711,161700,5255640350,26900,26900,26900,26900,0
|
|
20230711,161600,5255640350,26900,26900,26900,26900,0
|
|
20230711,161500,5255640350,26900,26900,26900,26900,0
|
|
20230711,161400,5255640350,26900,26900,26900,26900,0
|
|
20230711,161300,5255640350,26900,26900,26900,26900,0
|
|
20230711,161200,5255640350,26900,26900,26900,26900,0
|
|
20230711,161100,5255640350,26900,26900,26900,26900,0
|
|
20230711,161000,5255640350,26900,26900,26900,26900,0
|
|
20230711,160900,5255640350,26900,26900,26900,26900,0
|
|
20230711,160800,5255640350,26900,26900,26900,26900,0
|
|
20230711,160700,5255640350,26900,26900,26900,26900,0
|
|
20230711,160600,5255640350,26900,26900,26900,26900,0
|
|
20230711,160500,5255640350,26900,26900,26900,26900,0
|
|
20230711,160400,5255640350,26900,26900,26900,26900,0
|
|
20230711,160300,5255640350,26900,26900,26900,26900,5630
|
|
20230711,160200,5255640350,26900,26900,26900,26900,0
|
|
20230711,160100,5255640350,26900,26900,26900,26900,0
|
|
20230711,160000,5255640350,26900,26900,26900,26900,0
|
|
20230711,155900,5255640350,26900,26900,26900,26900,0
|
|
20230711,155800,5255640350,26900,26900,26900,26900,0
|
|
20230711,155700,5255640350,26900,26900,26900,26900,0
|
|
20230711,155600,5255640350,26900,26900,26900,26900,0
|
|
20230711,155500,5255640350,26900,26900,26900,26900,0
|
|
20230711,155400,5255640350,26900,26900,26900,26900,0
|
|
20230711,155300,5255640350,26900,26900,26900,26900,0
|
|
20230711,155200,5255640350,26900,26900,26900,26900,0
|
|
20230711,155100,5255640350,26900,26900,26900,26900,0
|
|
20230711,155000,5255640350,26900,26900,26900,26900,0
|
|
20230711,154900,5255640350,26900,26900,26900,26900,0
|
|
20230711,154800,5255640350,26900,26900,26900,26900,0
|
|
20230711,154700,5255640350,26900,26900,26900,26900,0
|
|
20230711,154600,5255640350,26900,26900,26900,26900,0
|
|
20230711,154500,5255640350,26900,26900,26900,26900,0
|
|
20230711,154400,5255640350,26900,26900,26900,26900,0
|
|
20230711,154300,5255640350,26900,26900,26900,26900,0
|
|
20230711,154200,5255640350,26900,26900,26900,26900,0
|
|
20230711,154100,5255640350,26900,26900,26900,26900,0
|
|
20230711,154000,5255640350,26900,26900,26900,26900,0
|
|
20230711,153900,5255640350,26900,26900,26900,26900,0
|
|
20230711,153800,5255640350,26900,26900,26900,26900,0
|
|
20230711,153700,5255640350,26900,26900,26900,26900,0
|
|
20230711,153600,5255640350,26900,26900,26900,26900,0
|
|
20230711,153500,5255640350,26900,26900,26900,26900,0
|
|
20230711,153400,5255640350,26900,26900,26900,26900,0
|
|
20230711,153300,5255640350,26900,26900,26900,26900,5630
|
|
20230711,153200,5255640350,26900,26900,26900,26900,0
|
|
20230711,153100,5255640350,26900,26900,26900,26900,0
|
|
20230711,153000,5255640350,26900,26900,26900,26900,5630
|
|
20230711,152900,5104193350,26650,26650,26650,26650,0
|
|
20230711,152800,5104193350,26650,26650,26650,26650,0
|
|
20230711,152700,5104193350,26650,26650,26650,26650,0
|
|
20230711,152600,5104193350,26650,26650,26650,26650,0
|
|
20230711,152500,5104193350,26650,26650,26650,26650,0
|
|
20230711,152400,5104193350,26650,26650,26650,26650,0
|
|
20230711,152300,5104193350,26650,26650,26650,26650,0
|
|
20230711,152200,5104193350,26650,26650,26650,26650,0
|
|
20230711,152100,5104193350,26650,26650,26650,26650,0
|
|
20230711,152000,5104193350,26650,26650,26650,26650,0
|
|
20230711,151900,5104193350,26650,26650,26700,26650,1116
|
|
20230711,151800,5074427650,26650,26600,26650,26600,508
|
|
20230711,151700,5060890950,26550,26600,26600,26550,144
|
|
20230711,151600,5057060600,26600,26500,26600,26500,102
|
|
20230711,151500,5054357400,26650,26600,26650,26600,268
|
|
20230711,151400,5047226750,26650,26600,26650,26600,158
|
|
20230711,151300,5043023900,26600,26600,26600,26600,133
|
|
20230711,151200,5039486100,26600,26600,26600,26600,1519
|
|
20230711,151100,4999080700,26600,26500,26600,26500,353
|
|
20230711,151000,4989704350,26500,26500,26500,26500,46
|
|
20230711,150900,4988485350,26350,26500,26550,26350,1724
|
|
20230711,150800,4942740750,26350,26400,26500,26350,1229
|
|
20230711,150700,4910216250,26450,26450,26450,26450,106
|
|
20230711,150600,4907412550,26450,26450,26500,26450,185
|
|
20230711,150500,4902519050,26500,26500,26500,26500,359
|
|
20230711,150400,4893005550,26500,26500,26550,26450,523
|
|
20230711,150300,4879146900,26500,26500,26550,26500,279
|
|
20230711,150200,4871753350,26500,26500,26500,26500,243
|
|
20230711,150100,4865313850,26500,26550,26550,26500,213
|
|
20230711,150000,4859669250,26550,26550,26550,26500,101
|
|
20230711,145900,4856992400,26500,26500,26500,26500,0
|
|
20230711,145800,4856992400,26500,26500,26500,26500,105
|
|
20230711,145700,4854209900,26500,26500,26500,26500,50
|
|
20230711,145600,4852884900,26500,26350,26500,26350,24
|
|
20230711,145500,4852252350,26350,26350,26350,26350,26
|
|
20230711,145400,4851567250,26350,26350,26350,26350,0
|
|
20230711,145300,4851567250,26350,26350,26350,26350,5
|
|
20230711,145200,4851435500,26500,26450,26500,26450,20
|
|
20230711,145100,4850906400,26400,26400,26400,26400,0
|
|
20230711,145000,4850906400,26400,26350,26400,26350,28
|
|
20230711,144900,4850167600,26400,26400,26400,26400,100
|
|
20230711,144800,4847527600,26350,26350,26350,26350,20
|
|
20230711,144700,4847000600,26400,26400,26400,26400,0
|
|
20230711,144600,4847000600,26400,26400,26400,26400,210
|
|
20230711,144500,4841456600,26400,26450,26450,26400,104
|
|
20230711,144400,4838709550,26450,26400,26450,26400,60
|
|
20230711,144300,4837123050,26400,26400,26400,26400,92
|
|
20230711,144200,4834694250,26450,26450,26450,26450,4
|
|
20230711,144100,4834588450,26450,26450,26450,26450,0
|
|
20230711,144000,4834588450,26450,26450,26450,26450,3
|
|
20230711,143900,4834509100,26450,26450,26450,26450,3
|
|
20230711,143800,4834429750,26450,26450,26450,26450,99
|
|
20230711,143700,4831811200,26450,26450,26450,26450,67
|
|
20230711,143600,4830039050,26500,26500,26500,26500,5
|
|
20230711,143500,4829906550,26550,26550,26550,26550,201
|
|
20230711,143400,4824570000,26600,26600,26600,26600,550
|
|
20230711,143300,4809940000,26600,26600,26600,26600,200
|
|
20230711,143200,4804620000,26650,26650,26650,26650,200
|
|
20230711,143100,4799290000,26650,26650,26650,26650,1
|
|
20230711,143000,4799263350,26600,26450,26650,26450,83
|
|
20230711,142900,4797058200,26650,26500,26650,26500,37
|
|
20230711,142800,4796077550,26450,26450,26450,26450,1
|
|
20230711,142700,4796051100,26450,26450,26450,26450,3
|
|
20230711,142600,4795971750,26550,26550,26550,26550,35
|
|
20230711,142500,4795042500,26550,26550,26550,26550,38
|
|
20230711,142400,4794033600,26800,26400,26800,26400,1618
|
|
20230711,142300,4750790800,26650,26400,26650,26400,866
|
|
20230711,142200,4727836300,26350,26350,26350,26350,26
|
|
20230711,142100,4727151200,26250,26250,26250,26250,36
|
|
20230711,142000,4726206200,26250,26300,26300,26250,65
|
|
20230711,141900,4724497700,26300,26300,26300,26300,20
|
|
20230711,141800,4723971700,26300,26300,26300,26300,300
|
|
20230711,141700,4716081700,26350,26350,26350,26350,2
|
|
20230711,141600,4716029000,26350,26350,26350,26350,0
|
|
20230711,141500,4716029000,26350,26350,26350,26350,0
|
|
20230711,141400,4716029000,26350,26350,26350,26350,0
|
|
20230711,141300,4716029000,26350,26350,26350,26350,1
|
|
20230711,141200,4716002650,26350,26350,26350,26350,343
|
|
20230711,141100,4706964600,26350,26250,26400,26150,3741
|
|
20230711,141000,4608903700,26300,26300,26300,26300,307
|
|
20230711,140900,4600829600,26350,26350,26350,26350,0
|
|
20230711,140800,4600829600,26350,26350,26350,26350,50
|
|
20230711,140700,4599512100,26350,26450,26450,26350,79
|
|
20230711,140600,4597429950,26450,26400,26450,26400,190
|
|
20230711,140500,4592404500,26450,26350,26450,26350,53
|
|
20230711,140400,4591003750,26350,26350,26350,26350,0
|
|
20230711,140300,4591003750,26350,26350,26350,26350,0
|
|
20230711,140200,4591003750,26350,26350,26350,26350,0
|
|
20230711,140100,4591003750,26350,26350,26350,26350,1
|
|
20230711,140000,4590977400,26350,26350,26350,26350,1
|
|
20230711,135900,4590951050,26350,26300,26350,26300,103
|
|
20230711,135800,4588237150,26300,26300,26300,26300,84
|
|
20230711,135700,4586027950,26300,26300,26300,26300,4
|
|
20230711,135600,4585922750,26300,26300,26300,26300,15
|
|
20230711,135500,4585528250,26300,26300,26300,26300,104
|
|
20230711,135400,4582793050,26300,26300,26300,26300,4
|
|
20230711,135300,4582687850,26350,26350,26350,26350,0
|
|
20230711,135200,4582687850,26350,26350,26350,26350,0
|
|
20230711,135100,4582687850,26350,26300,26350,26250,126
|
|
20230711,135000,4579377500,26300,26300,26300,26300,0
|
|
20230711,134900,4579377500,26300,26300,26300,26300,0
|
|
20230711,134800,4579377500,26300,26300,26300,26300,27
|
|
20230711,134700,4578667400,26250,26250,26250,26250,741
|
|
20230711,134600,4559216150,26300,26300,26300,26300,502
|
|
20230711,134500,4546013550,26350,26350,26350,26350,100
|
|
20230711,134400,4543378550,26350,26350,26350,26350,0
|
|
20230711,134300,4543378550,26350,26350,26350,26350,0
|
|
20230711,134200,4543378550,26350,26300,26350,26250,10
|
|
20230711,134100,4543115550,26250,26300,26300,26250,130
|
|
20230711,134000,4539700050,26350,26450,26450,26350,105
|
|
20230711,133900,4536932900,26500,26500,26500,26500,95
|
|
20230711,133800,4534415400,26500,26500,26500,26500,0
|
|
20230711,133700,4534415400,26500,26600,26600,26500,26
|
|
20230711,133600,4533726000,26600,26600,26600,26600,0
|
|
20230711,133500,4533726000,26600,26600,26600,26600,0
|
|
20230711,133400,4533726000,26600,26600,26600,26600,21
|
|
20230711,133300,4533167400,26600,26500,26600,26500,2949
|
|
20230711,133200,4454757950,26450,26450,26450,26450,0
|
|
20230711,133100,4454757950,26450,26450,26450,26300,632
|
|
20230711,133000,4438116550,26450,26450,26450,26450,31
|
|
20230711,132900,4437296600,26450,26450,26450,26450,10
|
|
20230711,132800,4437032100,26400,26400,26400,26400,0
|
|
20230711,132700,4437032100,26400,26350,26400,26350,15
|
|
20230711,132600,4436636800,26400,26400,26400,26400,2
|
|
20230711,132500,4436584000,26450,26400,26450,26400,2
|
|
20230711,132400,4436531150,26300,26300,26300,26300,141
|
|
20230711,132300,4432822850,26250,26300,26300,26250,249
|
|
20230711,132200,4426276100,26300,26300,26300,26300,11
|
|
20230711,132100,4425986800,26250,26250,26250,26250,1
|
|
20230711,132000,4425960550,26300,26400,26400,26300,402
|
|
20230711,131900,4415377850,26300,26350,26350,26300,1819
|
|
20230711,131800,4367519450,26400,26400,26400,26400,0
|
|
20230711,131700,4367519450,26400,26400,26400,26400,1
|
|
20230711,131600,4367493050,26400,26400,26400,26400,48
|
|
20230711,131500,4366225850,26350,26350,26350,26350,39
|
|
20230711,131400,4365198200,26350,26350,26350,26350,2
|
|
20230711,131300,4365145500,26400,26400,26400,26400,27
|
|
20230711,131200,4364432700,26400,26350,26400,26350,40
|
|
20230711,131100,4363377700,26350,26350,26350,26350,0
|
|
20230711,131000,4363377700,26350,26350,26400,26350,124
|
|
20230711,130900,4360110250,26400,26400,26400,26400,1179
|
|
20230711,130800,4328984650,26400,26450,26450,26400,65
|
|
20230711,130700,4327267900,26450,26450,26450,26450,327
|
|
20230711,130600,4318618750,26450,26450,26450,26450,78
|
|
20230711,130500,4316555650,26450,26400,26450,26400,69
|
|
20230711,130400,4314733800,26500,26450,26500,26450,43
|
|
20230711,130300,4313594350,26450,26450,26450,26450,55
|
|
20230711,130200,4312139600,26550,26550,26550,26550,0
|
|
20230711,130100,4312139600,26550,26450,26550,26450,55
|
|
20230711,130000,4310684350,26450,26450,26450,26450,0
|
|
20230711,125900,4310684350,26450,26550,26550,26450,35
|
|
20230711,125800,4309755300,26450,26500,26550,26450,19
|
|
20230711,125700,4309251750,26450,26500,26500,26450,364
|
|
20230711,125600,4299613400,26500,26500,26500,26500,109
|
|
20230711,125500,4296724900,26500,26500,26500,26500,5
|
|
20230711,125400,4296592400,26500,26550,26550,26500,891
|
|
20230711,125300,4272960800,26600,26600,26600,26600,1
|
|
20230711,125200,4272934200,26600,26600,26600,26600,55
|
|
20230711,125100,4271471200,26600,26650,26650,26600,521
|
|
20230711,125000,4257605600,26600,26600,26600,26600,137
|
|
20230711,124900,4253961400,26600,26600,26600,26600,0
|
|
20230711,124800,4253961400,26600,26600,26600,26600,54
|
|
20230711,124700,4252525000,26650,26650,26650,26650,1
|
|
20230711,124600,4252498350,26650,26650,26650,26650,0
|
|
20230711,124500,4252498350,26650,26650,26650,26650,5
|
|
20230711,124400,4252365100,26600,26600,26600,26600,45
|
|
20230711,124300,4251168100,26600,26650,26650,26600,53
|
|
20230711,124200,4249756550,26700,26700,26700,26700,0
|
|
20230711,124100,4249756550,26700,26700,26700,26700,9
|
|
20230711,124000,4249516250,26700,26700,26700,26700,0
|
|
20230711,123900,4249516250,26700,26700,26700,26700,0
|
|
20230711,123800,4249516250,26700,26700,26700,26700,0
|
|
20230711,123700,4249516250,26700,26650,26700,26650,600
|
|
20230711,123600,4233501250,26700,26650,26700,26600,790
|
|
20230711,123500,4212446800,26650,26650,26650,26650,1
|
|
20230711,123400,4212420150,26700,26700,26700,26700,116
|
|
20230711,123300,4209322950,26500,26650,26650,26500,3500
|
|
20230711,123200,4116450700,26650,26700,26700,26650,1246
|
|
20230711,123100,4083237350,26700,26700,26700,26700,546
|
|
20230711,123000,4068659150,26650,26650,26650,26650,206
|
|
20230711,122900,4063169250,26650,26650,26650,26600,112
|
|
20230711,122800,4060188850,26600,26650,26650,26600,138
|
|
20230711,122700,4056516650,26600,26600,26600,26600,200
|
|
20230711,122600,4051196650,26600,26600,26600,26600,6
|
|
20230711,122500,4051037050,26700,26700,26700,26700,346
|
|
20230711,122400,4041798850,26800,26650,26800,26650,2569
|
|
20230711,122300,3973196250,26600,26600,26600,26500,1052
|
|
20230711,122200,3945242000,26550,26550,26550,26550,48
|
|
20230711,122100,3943967600,26500,26500,26500,26400,1829
|
|
20230711,122000,3895503150,26450,26350,26450,26350,318
|
|
20230711,121900,3887102750,26300,26150,26300,26150,280
|
|
20230711,121800,3879746200,26150,26150,26150,26150,5
|
|
20230711,121700,3879615450,26150,26150,26150,26150,3
|
|
20230711,121600,3879537000,26150,26150,26150,26150,0
|
|
20230711,121500,3879537000,26150,26150,26150,26150,100
|
|
20230711,121400,3876922000,26150,25950,26150,25950,256
|
|
20230711,121300,3870236300,25950,25950,25950,25950,59
|
|
20230711,121200,3868705250,25950,26050,26050,25950,999
|
|
20230711,121100,3842708100,26050,26050,26050,26050,203
|
|
20230711,121000,3837419950,26050,26150,26200,26050,283
|
|
20230711,120900,3830015950,26100,26100,26100,26100,35
|
|
20230711,120800,3829102450,26150,26150,26150,26150,0
|
|
20230711,120700,3829102450,26150,26150,26150,26150,3
|
|
20230711,120600,3829024000,26150,26150,26150,26150,97
|
|
20230711,120500,3826487450,26150,26050,26150,26050,110
|
|
20230711,120400,3823621500,26050,26050,26050,26050,1
|
|
20230711,120300,3823595450,26100,26100,26100,26100,66
|
|
20230711,120200,3821872850,26100,26100,26100,26100,0
|
|
20230711,120100,3821872850,26100,26100,26100,26100,0
|
|
20230711,120000,3821872850,26100,26100,26100,26100,160
|
|
20230711,115900,3817696850,26100,26100,26100,26100,0
|
|
20230711,115800,3817696850,26100,26150,26150,26100,3
|
|
20230711,115700,3817618500,26200,26200,26200,26200,5
|
|
20230711,115600,3817487500,26200,26200,26200,26200,0
|
|
20230711,115500,3817487500,26200,26200,26200,26200,0
|
|
20230711,115400,3817487500,26200,26200,26200,26200,7
|
|
20230711,115300,3817304100,26200,26150,26200,26150,37
|
|
20230711,115200,3816334750,26200,26200,26200,26100,27
|
|
20230711,115100,3815628350,26200,26200,26200,26150,7
|
|
20230711,115000,3815445000,26200,26200,26200,26200,57
|
|
20230711,114900,3813951600,26200,26200,26200,26200,20
|
|
20230711,114800,3813427600,26250,26150,26250,26150,137
|
|
20230711,114700,3809844850,26150,26150,26150,26150,0
|
|
20230711,114600,3809844850,26150,26150,26150,26150,55
|
|
20230711,114500,3808406600,26150,26150,26150,26150,2
|
|
20230711,114400,3808354300,26150,26150,26150,26150,2
|
|
20230711,114300,3808302000,26150,26150,26150,26150,11
|
|
20230711,114200,3808014350,26150,26150,26150,26150,44
|
|
20230711,114100,3806863750,26150,26050,26150,26050,32
|
|
20230711,114000,3806028500,26150,26050,26150,26050,4
|
|
20230711,113900,3805924000,26150,26100,26150,26100,9
|
|
20230711,113800,3805688950,26150,26150,26150,26150,0
|
|
20230711,113700,3805688950,26150,26150,26150,26150,15
|
|
20230711,113600,3805296700,26050,26050,26050,26050,157
|
|
20230711,113500,3801206850,26100,26150,26150,26100,169
|
|
20230711,113400,3796795700,26200,26200,26200,26150,33
|
|
20230711,113300,3795931150,26200,26200,26200,26200,2
|
|
20230711,113200,3795878750,26050,26050,26050,26050,4
|
|
20230711,113100,3795774550,26250,26250,26250,26250,0
|
|
20230711,113000,3795774550,26250,26250,26250,26250,0
|
|
20230711,112900,3795774550,26250,26250,26250,26250,0
|
|
20230711,112800,3795774550,26250,26250,26250,26250,0
|
|
20230711,112700,3795774550,26250,25950,26400,25950,384
|
|
20230711,112600,3785780050,26000,25950,26000,25950,655
|
|
20230711,112500,3768752250,25950,25950,25950,25900,69
|
|
20230711,112400,3766964950,25950,25900,25950,25900,12
|
|
20230711,112300,3766654100,25900,25900,25900,25900,5
|
|
20230711,112200,3766524600,25900,25900,25900,25900,1
|
|
20230711,112100,3766498700,25900,25950,25950,25900,421
|
|
20230711,112000,3755574750,25950,25950,25950,25950,57
|
|
20230711,111900,3754095600,25750,25750,25750,25750,0
|
|
20230711,111800,3754095600,25750,26000,26000,25750,469
|
|
20230711,111700,3741962000,26000,26000,26000,26000,10
|
|
20230711,111600,3741702000,26000,26000,26000,26000,325
|
|
20230711,111500,3733252000,26050,26050,26050,26000,327
|
|
20230711,111400,3724734000,26050,26050,26050,26050,323
|
|
20230711,111300,3716319850,26100,26150,26150,26100,346
|
|
20230711,111200,3707286050,26150,26200,26200,26150,89
|
|
20230711,111100,3704957750,26400,26300,26400,26300,40
|
|
20230711,111000,3703903850,26300,26400,26400,26300,144
|
|
20230711,110900,3700111550,26400,26400,26400,26400,9
|
|
20230711,110800,3699873950,26450,26500,26500,26450,16
|
|
20230711,110700,3699450600,26500,26250,26500,26250,3161
|
|
20230711,110600,3615803500,26250,26150,26250,26150,2005
|
|
20230711,110500,3563275450,26100,26150,26150,26100,123
|
|
20230711,110400,3560065100,26100,26100,26100,26100,0
|
|
20230711,110300,3560065100,26100,26100,26100,26100,168
|
|
20230711,110200,3555680300,26200,26200,26200,26200,0
|
|
20230711,110100,3555680300,26200,26200,26200,26200,6
|
|
20230711,110000,3555523100,26150,26150,26150,26150,176
|
|
20230711,105900,3550920700,26150,26150,26150,26150,24
|
|
20230711,105800,3550293100,26200,26150,26200,26150,14
|
|
20230711,105700,3549926850,26200,26150,26200,26150,6
|
|
20230711,105600,3549769900,26150,26150,26150,26150,0
|
|
20230711,105500,3549769900,26150,26150,26150,26150,19
|
|
20230711,105400,3549273050,26050,26050,26050,26050,1
|
|
20230711,105300,3549247000,26050,26100,26100,26050,169
|
|
20230711,105200,3544837800,26100,26100,26100,26100,0
|
|
20230711,105100,3544837800,26100,26100,26100,26100,0
|
|
20230711,105000,3544837800,26100,26100,26100,26100,6
|
|
20230711,104900,3544681200,26100,26100,26100,26100,2
|
|
20230711,104800,3544629000,26150,26150,26150,26150,6
|
|
20230711,104700,3544472100,26150,26150,26150,26150,629
|
|
20230711,104600,3528023750,26200,26150,26200,26150,1897
|
|
20230711,104500,3478393100,26150,26150,26150,26150,121
|
|
20230711,104400,3475228950,26150,26150,26150,26150,6
|
|
20230711,104300,3475072050,26050,26050,26050,26050,0
|
|
20230711,104200,3475072050,26050,26050,26050,26050,3
|
|
20230711,104100,3474993900,26150,26150,26150,26150,14
|
|
20230711,104000,3474627800,26000,26150,26150,26000,34
|
|
20230711,103900,3473742200,26050,26100,26100,26050,57
|
|
20230711,103800,3472256600,26100,26100,26100,26100,53
|
|
20230711,103700,3470873300,26100,26100,26100,26100,104
|
|
20230711,103600,3468158900,26000,26050,26100,26000,1771
|
|
20230711,103500,3422105550,26050,26100,26100,26050,69
|
|
20230711,103400,3420307750,26100,26100,26100,26100,143
|
|
20230711,103300,3416575450,26100,26100,26100,26100,91
|
|
20230711,103200,3414200350,26200,26200,26200,26200,50
|
|
20230711,103100,3412890350,26200,26200,26200,26200,13
|
|
20230711,103000,3412549750,26200,26200,26200,26200,10
|
|
20230711,102900,3412287750,26250,26250,26250,26250,35
|
|
20230711,102800,3411369000,26250,26250,26250,26250,2
|
|
20230711,102700,3411316500,26050,26050,26050,26050,200
|
|
20230711,102600,3406106500,26050,26050,26050,26050,40
|
|
20230711,102500,3405064500,26050,26200,26200,26050,925
|
|
20230711,102400,3380905200,26050,26050,26050,26050,15
|
|
20230711,102300,3380514450,26000,26200,26200,26000,1612
|
|
20230711,102200,3338490650,26200,26200,26200,26200,76
|
|
20230711,102100,3336499450,26250,26250,26300,26250,980
|
|
20230711,102000,3310770750,26250,26250,26300,26250,230
|
|
20230711,101900,3304727950,26200,26200,26250,26200,409
|
|
20230711,101800,3294005750,26100,26100,26100,26100,20
|
|
20230711,101700,3293483750,26200,26100,26200,26100,796
|
|
20230711,101600,3272665600,26200,25850,26200,25850,1257
|
|
20230711,101500,3239960300,25800,25850,25850,25800,24
|
|
20230711,101400,3239340500,25800,25800,25900,25800,169
|
|
20230711,101300,3234975250,25800,25750,25800,25650,270
|
|
20230711,101200,3228035450,25800,25700,25800,25700,296
|
|
20230711,101100,3220427050,25650,25700,25700,25650,452
|
|
20230711,101000,3208833000,25700,25650,25700,25650,46
|
|
20230711,100900,3207652850,25650,25650,25650,25600,297
|
|
20230711,100800,3200035700,25800,25750,25800,25750,96
|
|
20230711,100700,3197559300,25800,25700,25800,25700,49
|
|
20230711,100600,3196299550,25650,25650,25650,25650,0
|
|
20230711,100500,3196299550,25650,25700,25700,25650,255
|
|
20230711,100400,3189753250,25650,25650,25650,25600,16
|
|
20230711,100300,3189343150,25600,25700,25700,25550,161
|
|
20230711,100200,3185213300,25700,25550,25700,25500,630
|
|
20230711,100100,3169088600,25550,25550,25550,25400,39
|
|
20230711,100000,3168096800,25550,25400,25600,25400,271
|
|
20230711,095900,3161204100,25550,25350,25550,25350,467
|
|
20230711,095800,3149302100,25500,25750,25750,25300,2885
|
|
20230711,095700,3075688350,25800,25900,26050,25750,1568
|
|
20230711,095600,3035194250,25950,26050,26050,25950,295
|
|
20230711,095500,3027534000,25950,25950,25950,25900,159
|
|
20230711,095400,3023409300,25950,25950,25950,25950,2
|
|
20230711,095300,3023357400,25850,25950,25950,25850,38
|
|
20230711,095200,3022373200,25950,25900,25950,25900,61
|
|
20230711,095100,3020793250,25950,25950,25950,25950,105
|
|
20230711,095000,3018068500,25950,25950,25950,25950,101
|
|
20230711,094900,3015447550,25850,26000,26050,25850,5460
|
|
20230711,094800,2873581400,26000,26100,26100,26000,80
|
|
20230711,094700,2871493500,26100,25950,26100,25950,208
|
|
20230711,094600,2866084500,26000,25850,26000,25800,105
|
|
20230711,094500,2863372250,25800,25950,25950,25800,763
|
|
20230711,094400,2843673350,25950,25850,25950,25850,324
|
|
20230711,094300,2835291750,25900,25950,26000,25900,758
|
|
20230711,094200,2815647450,26000,26000,26050,26000,226
|
|
20230711,094100,2809771300,26000,26250,26250,26000,401
|
|
20230711,094000,2799317550,26250,26500,26500,26150,201
|
|
20230711,093900,2794035950,26500,25950,26500,25950,536
|
|
20230711,093800,2780033800,26000,25850,26000,25800,994
|
|
20230711,093700,2754316650,25850,26150,26200,25850,2248
|
|
20230711,093600,2695762450,26200,26250,26250,26150,600
|
|
20230711,093500,2680040800,26150,26250,26250,26150,1014
|
|
20230711,093400,2653484800,26250,26350,26450,26250,2534
|
|
20230711,093300,2586815750,26400,26450,26450,26400,649
|
|
20230711,093200,2569663050,26450,26550,26550,26450,997
|
|
20230711,093100,2543243050,26550,26550,26600,26500,56
|
|
20230711,093000,2541756700,26550,26600,26700,26550,305
|
|
20230711,092900,2533647750,26550,26550,26650,26500,43
|
|
20230711,092800,2532505650,26550,26550,26550,26500,366
|
|
20230711,092700,2522803900,26550,26550,26550,26550,600
|
|
20230711,092600,2506873900,26650,26550,26950,26400,2124
|
|
20230711,092500,2450469750,26550,26600,26700,26500,227
|
|
20230711,092400,2444430650,26450,26300,26650,26300,813
|
|
20230711,092300,2422831200,26300,27000,27000,26000,5953
|
|
20230711,092200,2264171650,27050,27050,27050,26950,915
|
|
20230711,092100,2239444200,27050,27150,27150,27050,528
|
|
20230711,092000,2225150400,27150,27050,27150,27000,420
|
|
20230711,091900,2213781850,27050,27150,27150,27000,880
|
|
20230711,091800,2189938350,27150,27100,27150,27100,1540
|
|
20230711,091700,2148204250,27100,27050,27150,27050,972
|
|
20230711,091600,2121820150,27050,27000,27100,27000,410
|
|
20230711,091500,2110743600,26950,27100,27150,26950,1735
|
|
20230711,091400,2063751300,27100,27100,27100,27000,5902
|
|
20230711,091300,1904058350,27050,27150,27250,26900,15371
|
|
20230711,091200,1488483850,27050,27150,27150,27000,820
|
|
20230711,091100,1466277950,27150,27150,27250,27000,2154
|
|
20230711,091000,1408025850,27150,27400,27400,27050,4695
|
|
20230711,090900,1279867050,27400,27150,27450,27150,5384
|
|
20230711,090800,1132590000,27100,26850,27100,26700,2820
|
|
20230711,090700,1056509500,26650,26600,26800,26600,10822
|
|
20230711,090600,768023000,26650,26750,26750,26550,1508
|
|
20230711,090500,727849150,26700,26750,26800,26650,8864
|
|
20230711,090400,491232000,26800,26700,26900,26650,7495
|
|
20230711,090300,291081500,26650,26500,26650,26450,2348
|
|
20230711,090200,228672400,26500,26350,26500,26350,1341
|
|
20230711,090100,193218650,26300,26350,26400,26300,2766
|
|
20230711,090000,120220750,26400,26500,26500,26200,4563
|