652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194900,4771609950,22300,22300,22300,22300,5937
|
|
20230714,194800,4771609950,22300,22300,22300,22300,0
|
|
20230714,194700,4771609950,22300,22300,22300,22300,0
|
|
20230714,194600,4771609950,22300,22300,22300,22300,0
|
|
20230714,194500,4771609950,22300,22300,22300,22300,0
|
|
20230714,194400,4771609950,22300,22300,22300,22300,0
|
|
20230714,194300,4771609950,22300,22300,22300,22300,0
|
|
20230714,194200,4771609950,22300,22300,22300,22300,0
|
|
20230714,194100,4771609950,22300,22300,22300,22300,0
|
|
20230714,194000,4771609950,22300,22300,22300,22300,0
|
|
20230714,193900,4771609950,22300,22300,22300,22300,0
|
|
20230714,193800,4771609950,22300,22300,22300,22300,0
|
|
20230714,193700,4771609950,22300,22300,22300,22300,0
|
|
20230714,193600,4771609950,22300,22300,22300,22300,0
|
|
20230714,193500,4771609950,22300,22300,22300,22300,0
|
|
20230714,193400,4771609950,22300,22300,22300,22300,0
|
|
20230714,193300,4771609950,22300,22300,22300,22300,0
|
|
20230714,193200,4771609950,22300,22300,22300,22300,0
|
|
20230714,193100,4771609950,22300,22300,22300,22300,0
|
|
20230714,193000,4771609950,22300,22300,22300,22300,0
|
|
20230714,192900,4771609950,22300,22300,22300,22300,0
|
|
20230714,192800,4771609950,22300,22300,22300,22300,0
|
|
20230714,192700,4771609950,22300,22300,22300,22300,0
|
|
20230714,192600,4771609950,22300,22300,22300,22300,0
|
|
20230714,192500,4771609950,22300,22300,22300,22300,0
|
|
20230714,192400,4771609950,22300,22300,22300,22300,0
|
|
20230714,192300,4771609950,22300,22300,22300,22300,0
|
|
20230714,192200,4771609950,22300,22300,22300,22300,0
|
|
20230714,192100,4771609950,22300,22300,22300,22300,0
|
|
20230714,192000,4771609950,22300,22300,22300,22300,0
|
|
20230714,191900,4771609950,22300,22300,22300,22300,5937
|
|
20230714,191800,4771609950,22300,22300,22300,22300,0
|
|
20230714,191700,4771609950,22300,22300,22300,22300,0
|
|
20230714,191600,4771609950,22300,22300,22300,22300,0
|
|
20230714,191500,4771609950,22300,22300,22300,22300,0
|
|
20230714,191400,4771609950,22300,22300,22300,22300,0
|
|
20230714,191300,4771609950,22300,22300,22300,22300,0
|
|
20230714,191200,4771609950,22300,22300,22300,22300,0
|
|
20230714,191100,4771609950,22300,22300,22300,22300,0
|
|
20230714,191000,4771609950,22300,22300,22300,22300,0
|
|
20230714,190900,4771609950,22300,22300,22300,22300,0
|
|
20230714,190800,4771609950,22300,22300,22300,22300,0
|
|
20230714,190700,4771609950,22300,22300,22300,22300,0
|
|
20230714,190600,4771609950,22300,22300,22300,22300,0
|
|
20230714,190500,4771609950,22300,22300,22300,22300,0
|
|
20230714,190400,4771609950,22300,22300,22300,22300,0
|
|
20230714,190300,4771609950,22300,22300,22300,22300,0
|
|
20230714,190200,4771609950,22300,22300,22300,22300,0
|
|
20230714,190100,4771609950,22300,22300,22300,22300,0
|
|
20230714,190000,4771609950,22300,22300,22300,22300,0
|
|
20230714,185900,4771609950,22300,22300,22300,22300,0
|
|
20230714,185800,4771609950,22300,22300,22300,22300,0
|
|
20230714,185700,4771609950,22300,22300,22300,22300,0
|
|
20230714,185600,4771609950,22300,22300,22300,22300,0
|
|
20230714,185500,4771609950,22300,22300,22300,22300,0
|
|
20230714,185400,4771609950,22300,22300,22300,22300,0
|
|
20230714,185300,4771609950,22300,22300,22300,22300,0
|
|
20230714,185200,4771609950,22300,22300,22300,22300,0
|
|
20230714,185100,4771609950,22300,22300,22300,22300,0
|
|
20230714,185000,4771609950,22300,22300,22300,22300,0
|
|
20230714,184900,4771609950,22300,22300,22300,22300,5937
|
|
20230714,184800,4771609950,22300,22300,22300,22300,0
|
|
20230714,184700,4771609950,22300,22300,22300,22300,0
|
|
20230714,184600,4771609950,22300,22300,22300,22300,0
|
|
20230714,184500,4771609950,22300,22300,22300,22300,0
|
|
20230714,184400,4771609950,22300,22300,22300,22300,0
|
|
20230714,184300,4771609950,22300,22300,22300,22300,0
|
|
20230714,184200,4771609950,22300,22300,22300,22300,0
|
|
20230714,184100,4771609950,22300,22300,22300,22300,0
|
|
20230714,184000,4771609950,22300,22300,22300,22300,0
|
|
20230714,183900,4771609950,22300,22300,22300,22300,0
|
|
20230714,183800,4771609950,22300,22300,22300,22300,0
|
|
20230714,183700,4771609950,22300,22300,22300,22300,0
|
|
20230714,183600,4771609950,22300,22300,22300,22300,0
|
|
20230714,183500,4771609950,22300,22300,22300,22300,0
|
|
20230714,183400,4771609950,22300,22300,22300,22300,0
|
|
20230714,183300,4771609950,22300,22300,22300,22300,0
|
|
20230714,183200,4771609950,22300,22300,22300,22300,0
|
|
20230714,183100,4771609950,22300,22300,22300,22300,0
|
|
20230714,183000,4771609950,22300,22300,22300,22300,0
|
|
20230714,182900,4771609950,22300,22300,22300,22300,0
|
|
20230714,182800,4771609950,22300,22300,22300,22300,0
|
|
20230714,182700,4771609950,22300,22300,22300,22300,0
|
|
20230714,182600,4771609950,22300,22300,22300,22300,0
|
|
20230714,182500,4771609950,22300,22300,22300,22300,0
|
|
20230714,182400,4771609950,22300,22300,22300,22300,0
|
|
20230714,182300,4771609950,22300,22300,22300,22300,0
|
|
20230714,182200,4771609950,22300,22300,22300,22300,0
|
|
20230714,182100,4771609950,22300,22300,22300,22300,0
|
|
20230714,182000,4771609950,22300,22300,22300,22300,0
|
|
20230714,181900,4771609950,22300,22300,22300,22300,5937
|
|
20230714,181800,4771609950,22300,22300,22300,22300,0
|
|
20230714,181700,4771609950,22300,22300,22300,22300,0
|
|
20230714,181600,4771609950,22300,22300,22300,22300,0
|
|
20230714,181500,4771609950,22300,22300,22300,22300,0
|
|
20230714,181400,4771609950,22300,22300,22300,22300,0
|
|
20230714,181300,4771609950,22300,22300,22300,22300,0
|
|
20230714,181200,4771609950,22300,22300,22300,22300,0
|
|
20230714,181100,4771609950,22300,22300,22300,22300,0
|
|
20230714,181000,4771609950,22300,22300,22300,22300,0
|
|
20230714,180900,4771609950,22300,22300,22300,22300,0
|
|
20230714,180800,4771609950,22300,22300,22300,22300,0
|
|
20230714,180700,4771609950,22300,22300,22300,22300,0
|
|
20230714,180600,4771609950,22300,22300,22300,22300,0
|
|
20230714,180500,4771609950,22300,22300,22300,22300,0
|
|
20230714,180400,4771609950,22300,22300,22300,22300,0
|
|
20230714,180300,4771609950,22300,22300,22300,22300,0
|
|
20230714,180200,4771609950,22300,22300,22300,22300,0
|
|
20230714,180100,4771609950,22300,22300,22300,22300,0
|
|
20230714,180000,4771609950,22300,22300,22300,22300,0
|
|
20230714,175900,4771609950,22300,22300,22300,22300,0
|
|
20230714,175800,4771609950,22300,22300,22300,22300,0
|
|
20230714,175700,4771609950,22300,22300,22300,22300,0
|
|
20230714,175600,4771609950,22300,22300,22300,22300,0
|
|
20230714,175500,4771609950,22300,22300,22300,22300,0
|
|
20230714,175400,4771609950,22300,22300,22300,22300,0
|
|
20230714,175300,4771609950,22300,22300,22300,22300,0
|
|
20230714,175200,4771609950,22300,22300,22300,22300,0
|
|
20230714,175100,4771609950,22300,22300,22300,22300,0
|
|
20230714,175000,4771609950,22300,22300,22300,22300,0
|
|
20230714,174900,4771609950,22300,22300,22300,22300,5937
|
|
20230714,174800,4771609950,22300,22300,22300,22300,0
|
|
20230714,174700,4771609950,22300,22300,22300,22300,0
|
|
20230714,174600,4771609950,22300,22300,22300,22300,0
|
|
20230714,174500,4771609950,22300,22300,22300,22300,0
|
|
20230714,174400,4771609950,22300,22300,22300,22300,0
|
|
20230714,174300,4771609950,22300,22300,22300,22300,0
|
|
20230714,174200,4771609950,22300,22300,22300,22300,0
|
|
20230714,174100,4771609950,22300,22300,22300,22300,0
|
|
20230714,174000,4771609950,22300,22300,22300,22300,0
|
|
20230714,173900,4771609950,22300,22300,22300,22300,0
|
|
20230714,173800,4771609950,22300,22300,22300,22300,0
|
|
20230714,173700,4771609950,22300,22300,22300,22300,0
|
|
20230714,173600,4771609950,22300,22300,22300,22300,0
|
|
20230714,173500,4771609950,22300,22300,22300,22300,0
|
|
20230714,173400,4771609950,22300,22300,22300,22300,0
|
|
20230714,173300,4771609950,22300,22300,22300,22300,0
|
|
20230714,173200,4771609950,22300,22300,22300,22300,0
|
|
20230714,173100,4771609950,22300,22300,22300,22300,0
|
|
20230714,173000,4771609950,22300,22300,22300,22300,0
|
|
20230714,172900,4771609950,22300,22300,22300,22300,0
|
|
20230714,172800,4771609950,22300,22300,22300,22300,0
|
|
20230714,172700,4771609950,22300,22300,22300,22300,0
|
|
20230714,172600,4771609950,22300,22300,22300,22300,0
|
|
20230714,172500,4771609950,22300,22300,22300,22300,0
|
|
20230714,172400,4771609950,22300,22300,22300,22300,0
|
|
20230714,172300,4771609950,22300,22300,22300,22300,0
|
|
20230714,172200,4771609950,22300,22300,22300,22300,0
|
|
20230714,172100,4771609950,22300,22300,22300,22300,0
|
|
20230714,172000,4771609950,22300,22300,22300,22300,0
|
|
20230714,171900,4771609950,22300,22300,22300,22300,5937
|
|
20230714,171800,4771609950,22300,22300,22300,22300,0
|
|
20230714,171700,4771609950,22300,22300,22300,22300,0
|
|
20230714,171600,4771609950,22300,22300,22300,22300,0
|
|
20230714,171500,4771609950,22300,22300,22300,22300,0
|
|
20230714,171400,4771609950,22300,22300,22300,22300,0
|
|
20230714,171300,4771609950,22300,22300,22300,22300,0
|
|
20230714,171200,4771609950,22300,22300,22300,22300,0
|
|
20230714,171100,4771609950,22300,22300,22300,22300,0
|
|
20230714,171000,4771609950,22300,22300,22300,22300,0
|
|
20230714,170900,4771609950,22300,22300,22300,22300,0
|
|
20230714,170800,4771609950,22300,22300,22300,22300,0
|
|
20230714,170700,4771609950,22300,22300,22300,22300,0
|
|
20230714,170600,4771609950,22300,22300,22300,22300,0
|
|
20230714,170500,4771609950,22300,22300,22300,22300,0
|
|
20230714,170400,4771609950,22300,22300,22300,22300,0
|
|
20230714,170300,4771609950,22300,22300,22300,22300,0
|
|
20230714,170200,4771609950,22300,22300,22300,22300,0
|
|
20230714,170100,4771609950,22300,22300,22300,22300,0
|
|
20230714,170000,4771609950,22300,22300,22300,22300,0
|
|
20230714,165900,4771609950,22300,22300,22300,22300,0
|
|
20230714,165800,4771609950,22300,22300,22300,22300,0
|
|
20230714,165700,4771609950,22300,22300,22300,22300,0
|
|
20230714,165600,4771609950,22300,22300,22300,22300,0
|
|
20230714,165500,4771609950,22300,22300,22300,22300,0
|
|
20230714,165400,4771609950,22300,22300,22300,22300,0
|
|
20230714,165300,4771609950,22300,22300,22300,22300,0
|
|
20230714,165200,4771609950,22300,22300,22300,22300,0
|
|
20230714,165100,4771609950,22300,22300,22300,22300,0
|
|
20230714,165000,4771609950,22300,22300,22300,22300,0
|
|
20230714,164900,4771609950,22300,22300,22300,22300,5937
|
|
20230714,164800,4771609950,22300,22300,22300,22300,0
|
|
20230714,164700,4771609950,22300,22300,22300,22300,0
|
|
20230714,164600,4771609950,22300,22300,22300,22300,0
|
|
20230714,164500,4771609950,22300,22300,22300,22300,0
|
|
20230714,164400,4771609950,22300,22300,22300,22300,0
|
|
20230714,164300,4771609950,22300,22300,22300,22300,0
|
|
20230714,164200,4771609950,22300,22300,22300,22300,0
|
|
20230714,164100,4771609950,22300,22300,22300,22300,0
|
|
20230714,164000,4771609950,22300,22300,22300,22300,0
|
|
20230714,163900,4771609950,22300,22300,22300,22300,0
|
|
20230714,163800,4771609950,22300,22300,22300,22300,0
|
|
20230714,163700,4771609950,22300,22300,22300,22300,0
|
|
20230714,163600,4771609950,22300,22300,22300,22300,0
|
|
20230714,163500,4771609950,22300,22300,22300,22300,0
|
|
20230714,163400,4771609950,22300,22300,22300,22300,0
|
|
20230714,163300,4771609950,22300,22300,22300,22300,0
|
|
20230714,163200,4771609950,22300,22300,22300,22300,0
|
|
20230714,163100,4771609950,22300,22300,22300,22300,0
|
|
20230714,163000,4771609950,22300,22300,22300,22300,0
|
|
20230714,162900,4771609950,22300,22300,22300,22300,0
|
|
20230714,162800,4771609950,22300,22300,22300,22300,0
|
|
20230714,162700,4771609950,22300,22300,22300,22300,0
|
|
20230714,162600,4771609950,22300,22300,22300,22300,0
|
|
20230714,162500,4771609950,22300,22300,22300,22300,0
|
|
20230714,162400,4771609950,22300,22300,22300,22300,0
|
|
20230714,162300,4771609950,22300,22300,22300,22300,0
|
|
20230714,162200,4771609950,22300,22300,22300,22300,0
|
|
20230714,162100,4771609950,22300,22300,22300,22300,0
|
|
20230714,162000,4771609950,22300,22300,22300,22300,0
|
|
20230714,161900,4771609950,22300,22300,22300,22300,5937
|
|
20230714,161800,4771609950,22300,22300,22300,22300,0
|
|
20230714,161700,4771609950,22300,22300,22300,22300,0
|
|
20230714,161600,4771609950,22300,22300,22300,22300,0
|
|
20230714,161500,4771609950,22300,22300,22300,22300,0
|
|
20230714,161400,4771609950,22300,22300,22300,22300,0
|
|
20230714,161300,4771609950,22300,22300,22300,22300,0
|
|
20230714,161200,4771609950,22300,22300,22300,22300,0
|
|
20230714,161100,4771609950,22300,22300,22300,22300,0
|
|
20230714,161000,4771609950,22300,22300,22300,22300,0
|
|
20230714,160900,4771609950,22300,22300,22300,22300,0
|
|
20230714,160800,4771609950,22300,22300,22300,22300,0
|
|
20230714,160700,4771609950,22300,22300,22300,22300,0
|
|
20230714,160600,4771609950,22300,22300,22300,22300,0
|
|
20230714,160500,4771609950,22300,22300,22300,22300,0
|
|
20230714,160400,4771609950,22300,22300,22300,22300,0
|
|
20230714,160300,4771609950,22300,22300,22300,22300,0
|
|
20230714,160200,4771609950,22300,22300,22300,22300,0
|
|
20230714,160100,4771609950,22300,22300,22300,22300,0
|
|
20230714,160000,4771609950,22300,22300,22300,22300,0
|
|
20230714,155900,4771609950,22300,22300,22300,22300,0
|
|
20230714,155800,4771609950,22300,22300,22300,22300,0
|
|
20230714,155700,4771609950,22300,22300,22300,22300,0
|
|
20230714,155600,4771609950,22300,22300,22300,22300,0
|
|
20230714,155500,4771609950,22300,22300,22300,22300,0
|
|
20230714,155400,4771609950,22300,22300,22300,22300,0
|
|
20230714,155300,4771609950,22300,22300,22300,22300,0
|
|
20230714,155200,4771609950,22300,22300,22300,22300,0
|
|
20230714,155100,4771609950,22300,22300,22300,22300,0
|
|
20230714,155000,4771609950,22300,22300,22300,22300,0
|
|
20230714,154900,4771609950,22300,22300,22300,22300,5937
|
|
20230714,154800,4771609950,22300,22300,22300,22300,0
|
|
20230714,154700,4771609950,22300,22300,22300,22300,0
|
|
20230714,154600,4771609950,22300,22300,22300,22300,0
|
|
20230714,154500,4771609950,22300,22300,22300,22300,0
|
|
20230714,154400,4771609950,22300,22300,22300,22300,0
|
|
20230714,154300,4771609950,22300,22300,22300,22300,0
|
|
20230714,154200,4771609950,22300,22300,22300,22300,0
|
|
20230714,154100,4771609950,22300,22300,22300,22300,0
|
|
20230714,154000,4771609950,22300,22300,22300,22300,0
|
|
20230714,153900,4771609950,22300,22300,22300,22300,0
|
|
20230714,153800,4771609950,22300,22300,22300,22300,0
|
|
20230714,153700,4771609950,22300,22300,22300,22300,0
|
|
20230714,153600,4771609950,22300,22300,22300,22300,0
|
|
20230714,153500,4771609950,22300,22300,22300,22300,0
|
|
20230714,153400,4771609950,22300,22300,22300,22300,0
|
|
20230714,153300,4771609950,22300,22300,22300,22300,0
|
|
20230714,153200,4771609950,22300,22300,22300,22300,0
|
|
20230714,153100,4771609950,22300,22300,22300,22300,0
|
|
20230714,153000,4771609950,22300,22300,22300,22300,5937
|
|
20230714,152900,4639214850,22350,22350,22350,22350,0
|
|
20230714,152800,4639214850,22350,22350,22350,22350,0
|
|
20230714,152700,4639214850,22350,22350,22350,22350,0
|
|
20230714,152600,4639214850,22350,22350,22350,22350,0
|
|
20230714,152500,4639214850,22350,22350,22350,22350,0
|
|
20230714,152400,4639214850,22350,22350,22350,22350,0
|
|
20230714,152300,4639214850,22350,22350,22350,22350,0
|
|
20230714,152200,4639214850,22350,22350,22350,22350,0
|
|
20230714,152100,4639214850,22350,22350,22350,22350,0
|
|
20230714,152000,4639214850,22350,22350,22350,22350,0
|
|
20230714,151900,4639214850,22350,22300,22350,22300,510
|
|
20230714,151800,4627826850,22350,22350,22350,22300,12
|
|
20230714,151700,4627559150,22300,22350,22350,22300,21
|
|
20230714,151600,4627090700,22350,22350,22350,22300,296
|
|
20230714,151500,4620484800,22350,22350,22350,22350,2
|
|
20230714,151400,4620440100,22350,22300,22350,22300,205
|
|
20230714,151300,4615868350,22350,22300,22350,22300,320
|
|
20230714,151200,4608732300,22350,22350,22350,22350,4
|
|
20230714,151100,4608642900,22350,22350,22350,22350,235
|
|
20230714,151000,4603390650,22350,22300,22400,22300,1060
|
|
20230714,150900,4579702250,22300,22350,22350,22300,1956
|
|
20230714,150800,4535987300,22400,22400,22400,22350,106
|
|
20230714,150700,4533618050,22350,22400,22400,22350,14
|
|
20230714,150600,4533305050,22350,22350,22400,22350,24
|
|
20230714,150500,4532768250,22400,22350,22400,22350,30
|
|
20230714,150400,4532097500,22400,22350,22400,22350,48
|
|
20230714,150300,4531024650,22400,22350,22400,22350,168
|
|
20230714,150200,4527263750,22400,22400,22400,22350,328
|
|
20230714,150100,4519930300,22400,22350,22400,22350,65
|
|
20230714,150000,4518474950,22400,22400,22400,22350,189
|
|
20230714,145900,4514243900,22400,22350,22400,22350,4
|
|
20230714,145800,4514154450,22400,22400,22400,22350,19
|
|
20230714,145700,4513729000,22400,22400,22400,22350,67
|
|
20230714,145600,4512228950,22400,22400,22400,22350,222
|
|
20230714,145500,4507259400,22400,22400,22400,22350,68
|
|
20230714,145400,4505736500,22400,22350,22400,22350,45
|
|
20230714,145300,4504729650,22400,22400,22400,22350,39
|
|
20230714,145200,4503856200,22350,22350,22400,22350,12
|
|
20230714,145100,4503587950,22400,22400,22400,22350,16
|
|
20230714,145000,4503229750,22400,22400,22400,22350,38
|
|
20230714,144900,4502378700,22400,22350,22400,22350,36
|
|
20230714,144800,4501572450,22400,22400,22400,22350,6
|
|
20230714,144700,4501438200,22400,22400,22400,22350,82
|
|
20230714,144600,4499601550,22400,22400,22400,22350,77
|
|
20230714,144500,4497876900,22400,22350,22400,22350,16
|
|
20230714,144400,4497519200,22400,22350,22400,22350,19
|
|
20230714,144300,4497094500,22400,22400,22400,22350,71
|
|
20230714,144200,4495504250,22400,22350,22400,22350,4
|
|
20230714,144100,4495414800,22400,22350,22400,22350,35
|
|
20230714,144000,4494632500,22400,22400,22400,22350,82
|
|
20230714,143900,4492795900,22400,22400,22400,22350,8
|
|
20230714,143800,4492616950,22400,22350,22400,22350,115
|
|
20230714,143700,4490046550,22400,22400,22400,22350,52
|
|
20230714,143600,4488882500,22350,22400,22400,22350,42
|
|
20230714,143500,4487942100,22400,22350,22400,22350,26
|
|
20230714,143400,4487360900,22400,22400,22400,22400,35
|
|
20230714,143300,4486576900,22400,22400,22400,22350,36
|
|
20230714,143200,4485770650,22400,22350,22400,22300,103
|
|
20230714,143100,4483472800,22250,22400,22450,22250,2208
|
|
20230714,143000,4434177800,22400,22400,22450,22400,254
|
|
20230714,142900,4428486500,22350,22350,22400,22350,70
|
|
20230714,142800,4426921150,22350,22350,22350,22350,252
|
|
20230714,142700,4421288950,22400,22400,22400,22400,67
|
|
20230714,142600,4419788150,22400,22400,22400,22400,0
|
|
20230714,142500,4419788150,22400,22400,22400,22400,85
|
|
20230714,142400,4417884150,22450,22400,22450,22400,108
|
|
20230714,142300,4415463300,22400,22350,22400,22350,516
|
|
20230714,142200,4403909450,22400,22400,22400,22350,26
|
|
20230714,142100,4403328200,22400,22400,22400,22350,43
|
|
20230714,142000,4402365300,22400,22400,22400,22400,34
|
|
20230714,141900,4401603700,22400,22350,22400,22350,2
|
|
20230714,141800,4401558950,22400,22400,22400,22350,83
|
|
20230714,141700,4399702100,22400,22400,22400,22400,238
|
|
20230714,141600,4394370900,22400,22400,22400,22400,12
|
|
20230714,141500,4394102100,22350,22400,22400,22350,25
|
|
20230714,141400,4393542150,22400,22400,22400,22400,167
|
|
20230714,141300,4389801350,22400,22400,22400,22400,1
|
|
20230714,141200,4389778950,22400,22350,22400,22350,33
|
|
20230714,141100,4389041350,22350,22400,22400,22350,275
|
|
20230714,141000,4382893400,22400,22400,22400,22400,132
|
|
20230714,140900,4379936600,22350,22400,22400,22350,264
|
|
20230714,140800,4374036100,22350,22400,22400,22250,1664
|
|
20230714,140700,4336919350,22400,22400,22400,22400,33
|
|
20230714,140600,4336180150,22400,22400,22400,22400,0
|
|
20230714,140500,4336180150,22400,22350,22400,22350,532
|
|
20230714,140400,4324289850,22350,22400,22400,22350,421
|
|
20230714,140300,4314877250,22400,22400,22400,22400,5
|
|
20230714,140200,4314765250,22400,22400,22400,22400,439
|
|
20230714,140100,4304931650,22450,22450,22450,22450,157
|
|
20230714,140000,4301407000,22450,22400,22450,22400,5
|
|
20230714,135900,4301294900,22450,22450,22450,22450,126
|
|
20230714,135800,4298466200,22450,22450,22450,22450,94
|
|
20230714,135700,4296355900,22450,22450,22450,22450,552
|
|
20230714,135600,4283963500,22450,22350,22450,22350,3898
|
|
20230714,135500,4196777700,22350,22350,22350,22350,34
|
|
20230714,135400,4196017800,22350,22300,22350,22300,232
|
|
20230714,135300,4190844000,22350,22350,22350,22350,66
|
|
20230714,135200,4189368900,22350,22350,22350,22350,34
|
|
20230714,135100,4188609000,22350,22350,22350,22350,32
|
|
20230714,135000,4187893800,22350,22300,22350,22300,67
|
|
20230714,134900,4186396400,22350,22350,22350,22350,0
|
|
20230714,134800,4186396400,22350,22300,22350,22300,120
|
|
20230714,134700,4183715400,22300,22300,22300,22300,0
|
|
20230714,134600,4183715400,22300,22300,22300,22300,99
|
|
20230714,134500,4181507700,22300,22250,22300,22250,852
|
|
20230714,134400,4162540600,22300,22300,22300,22300,54
|
|
20230714,134300,4161336400,22300,22300,22300,22300,137
|
|
20230714,134200,4158281300,22300,22300,22300,22300,100
|
|
20230714,134100,4156051300,22300,22350,22350,22300,456
|
|
20230714,134000,4145881400,22350,22350,22350,22350,0
|
|
20230714,133900,4145881400,22350,22400,22400,22350,103
|
|
20230714,133800,4143574350,22350,22350,22350,22350,66
|
|
20230714,133700,4142099250,22350,22350,22350,22350,0
|
|
20230714,133600,4142099250,22350,22350,22350,22300,426
|
|
20230714,133500,4132579450,22300,22350,22350,22300,34
|
|
20230714,133400,4131819600,22350,22350,22350,22350,1
|
|
20230714,133300,4131797250,22350,22300,22350,22300,674
|
|
20230714,133200,4116763750,22350,22300,22350,22300,910
|
|
20230714,133100,4096469050,22350,22350,22350,22350,33
|
|
20230714,133000,4095731500,22350,22300,22350,22250,644
|
|
20230714,132900,4081374650,22350,22350,22350,22350,34
|
|
20230714,132800,4080614750,22250,22350,22350,22250,156
|
|
20230714,132700,4077137150,22300,22300,22300,22300,149
|
|
20230714,132600,4073814450,22300,22350,22350,22300,534
|
|
20230714,132500,4061904550,22300,22350,22400,22300,394
|
|
20230714,132400,4053096650,22400,22350,22400,22350,101
|
|
20230714,132300,4050839250,22400,22400,22400,22350,101
|
|
20230714,132200,4048580150,22400,22300,22400,22300,267
|
|
20230714,132100,4042620200,22300,22300,22300,22300,0
|
|
20230714,132000,4042620200,22300,22250,22300,22250,252
|
|
20230714,131900,4037013150,22300,22300,22300,22300,102
|
|
20230714,131800,4034738550,22300,22300,22300,22300,103
|
|
20230714,131700,4032441650,22300,22300,22300,22300,2
|
|
20230714,131600,4032397050,22300,22250,22300,22250,110
|
|
20230714,131500,4029944550,22250,22250,22250,22250,120
|
|
20230714,131400,4027274550,22300,22300,22300,22300,9
|
|
20230714,131300,4027073850,22300,22300,22300,22300,101
|
|
20230714,131200,4024821550,22350,22300,22350,22250,1126
|
|
20230714,131100,3999736400,22300,22350,22350,22300,49
|
|
20230714,131000,3998643650,22300,22300,22350,22300,362
|
|
20230714,130900,3990569350,22300,22350,22350,22300,237
|
|
20230714,130800,3985280950,22350,22350,22350,22350,20
|
|
20230714,130700,3984833950,22350,22300,22350,22300,116
|
|
20230714,130600,3982243850,22350,22350,22350,22300,388
|
|
20230714,130500,3973589250,22400,22400,22400,22400,109
|
|
20230714,130400,3971147650,22400,22400,22400,22400,1
|
|
20230714,130300,3971125250,22400,22400,22400,22400,34
|
|
20230714,130200,3970363650,22400,22350,22400,22350,204
|
|
20230714,130100,3965804150,22300,22300,22300,22300,10
|
|
20230714,130000,3965581150,22300,22350,22350,22300,95
|
|
20230714,125900,3963460900,22350,22350,22350,22350,75
|
|
20230714,125800,3961784650,22300,22300,22300,22300,14
|
|
20230714,125700,3961472450,22300,22350,22350,22300,59
|
|
20230714,125600,3960155050,22350,22350,22350,22350,100
|
|
20230714,125500,3957920050,22350,22350,22350,22350,1
|
|
20230714,125400,3957897700,22300,22450,22450,22300,982
|
|
20230714,125300,3935955800,22450,22350,22450,22350,206
|
|
20230714,125200,3931348300,22350,22350,22350,22350,0
|
|
20230714,125100,3931348300,22350,22450,22450,22350,228
|
|
20230714,125000,3926230200,22450,22400,22450,22400,100
|
|
20230714,124900,3923986950,22350,22350,22350,22350,0
|
|
20230714,124800,3923986950,22350,22350,22350,22350,379
|
|
20230714,124700,3915516300,22400,22450,22450,22400,110
|
|
20230714,124600,3913050600,22400,22450,22450,22400,100
|
|
20230714,124500,3910808650,22450,22450,22450,22450,66
|
|
20230714,124400,3909326950,22350,22450,22450,22350,36
|
|
20230714,124300,3908518950,22350,22350,22350,22350,135
|
|
20230714,124200,3905501700,22400,22450,22450,22400,158
|
|
20230714,124100,3901959200,22450,22450,22450,22450,34
|
|
20230714,124000,3901195900,22400,22400,22400,22400,0
|
|
20230714,123900,3901195900,22400,22400,22450,22400,130
|
|
20230714,123800,3898282300,22450,22450,22450,22450,0
|
|
20230714,123700,3898282300,22450,22400,22450,22350,147
|
|
20230714,123600,3894988450,22400,22400,22400,22400,180
|
|
20230714,123500,3890956450,22400,22400,22400,22400,0
|
|
20230714,123400,3890956450,22400,22400,22400,22400,34
|
|
20230714,123300,3890194850,22350,22350,22350,22350,86
|
|
20230714,123200,3888272750,22350,22350,22350,22350,11
|
|
20230714,123100,3888026900,22350,22350,22350,22350,592
|
|
20230714,123000,3874795700,22350,22350,22350,22300,181
|
|
20230714,122900,3870756050,22300,22300,22300,22300,50
|
|
20230714,122800,3869641050,22300,22350,22350,22300,76
|
|
20230714,122700,3867944550,22350,22300,22350,22300,283
|
|
20230714,122600,3861630350,22350,22350,22350,22350,33
|
|
20230714,122500,3860892800,22350,22350,22350,22350,87
|
|
20230714,122400,3858948350,22350,22350,22350,22350,34
|
|
20230714,122300,3858188450,22300,22300,22300,22300,150
|
|
20230714,122200,3854843450,22250,22350,22350,22250,517
|
|
20230714,122100,3843321900,22400,22400,22400,22400,34
|
|
20230714,122000,3842560300,22400,22350,22400,22350,209
|
|
20230714,121900,3837888600,22250,22400,22400,22250,501
|
|
20230714,121800,3826707750,22400,22400,22400,22400,34
|
|
20230714,121700,3825946150,22400,22450,22450,22400,110
|
|
20230714,121600,3823480550,22450,22450,22450,22450,66
|
|
20230714,121500,3821998850,22450,22450,22450,22450,34
|
|
20230714,121400,3821235550,22450,22450,22450,22450,0
|
|
20230714,121300,3821235550,22450,22450,22450,22450,159
|
|
20230714,121200,3817666000,22450,22450,22450,22350,248
|
|
20230714,121100,3812119700,22400,22400,22400,22400,0
|
|
20230714,121000,3812119700,22400,22350,22400,22350,318
|
|
20230714,120900,3805009050,22350,22350,22350,22350,16
|
|
20230714,120800,3804651450,22350,22250,22350,22250,445
|
|
20230714,120700,3794737300,22250,22250,22250,22200,369
|
|
20230714,120600,3786528500,22250,22350,22350,22250,30
|
|
20230714,120500,3785860750,22350,22300,22350,22250,500
|
|
20230714,120400,3774729050,22250,22300,22300,22250,312
|
|
20230714,120300,3767786900,22250,22300,22300,22250,453
|
|
20230714,120200,3757707550,22250,22300,22300,22250,313
|
|
20230714,120100,3750738300,22250,22250,22300,22250,478
|
|
20230714,120000,3740102650,22250,22300,22300,22250,717
|
|
20230714,115900,3724148200,22300,22300,22350,22300,599
|
|
20230714,115800,3710785500,22300,22300,22300,22300,61
|
|
20230714,115700,3709425200,22300,22350,22350,22300,213
|
|
20230714,115600,3704672250,22400,22400,22400,22400,70
|
|
20230714,115500,3703104250,22400,22350,22400,22300,341
|
|
20230714,115400,3695483150,22350,22300,22350,22250,425
|
|
20230714,115300,3686006300,22300,22300,22300,22250,1102
|
|
20230714,115200,3661438800,22300,22350,22350,22300,81
|
|
20230714,115100,3659630250,22350,22350,22350,22350,305
|
|
20230714,115000,3652813500,22350,22400,22400,22350,67
|
|
20230714,114900,3651312750,22350,22400,22400,22350,189
|
|
20230714,114800,3647086900,22350,22350,22350,22350,15
|
|
20230714,114700,3646751650,22400,22350,22400,22350,279
|
|
20230714,114600,3640512700,22400,22400,22400,22400,34
|
|
20230714,114500,3639751100,22400,22350,22400,22350,31
|
|
20230714,114400,3639056750,22400,22350,22400,22350,364
|
|
20230714,114300,3630918050,22350,22350,22400,22350,293
|
|
20230714,114200,3624369350,22400,22350,22400,22350,427
|
|
20230714,114100,3614820900,22350,22350,22350,22350,113
|
|
20230714,114000,3612295350,22350,22300,22400,22300,1076
|
|
20230714,113900,3588258300,22300,22350,22400,22300,523
|
|
20230714,113800,3576565400,22400,22400,22400,22350,121
|
|
20230714,113700,3573859250,22400,22500,22500,22350,3093
|
|
20230714,113600,3504647550,22400,22450,22500,22400,355
|
|
20230714,113500,3496682700,22450,22500,22500,22450,94
|
|
20230714,113400,3494571100,22500,22550,22550,22450,580
|
|
20230714,113300,3481539900,22550,22550,22550,22550,113
|
|
20230714,113200,3478991750,22500,22550,22550,22500,39
|
|
20230714,113100,3478112600,22600,22600,22600,22600,82
|
|
20230714,113000,3476259400,22600,22450,22600,22400,796
|
|
20230714,112900,3458399750,22400,22450,22450,22400,915
|
|
20230714,112800,3437876650,22450,22550,22550,22450,377
|
|
20230714,112700,3429407750,22550,22550,22600,22450,2048
|
|
20230714,112600,3383314150,22650,22650,22650,22650,36
|
|
20230714,112500,3382498750,22600,22600,22600,22600,433
|
|
20230714,112400,3372712950,22600,22550,22600,22550,389
|
|
20230714,112300,3363937600,22600,22600,22600,22500,136
|
|
20230714,112200,3360875250,22550,22600,22650,22550,617
|
|
20230714,112100,3346958450,22600,22600,22650,22550,709
|
|
20230714,112000,3330960000,22650,22650,22650,22600,787
|
|
20230714,111900,3313134600,22650,22650,22650,22650,183
|
|
20230714,111800,3308989650,22650,22700,22700,22600,280
|
|
20230714,111700,3302659850,22700,22700,22700,22700,154
|
|
20230714,111600,3299164050,22700,22650,22700,22600,572
|
|
20230714,111500,3286216650,22700,22650,22700,22650,77
|
|
20230714,111400,3284472550,22700,22650,22700,22600,2015
|
|
20230714,111300,3238891950,22750,22700,22750,22700,199
|
|
20230714,111200,3234369700,22750,22750,22750,22750,222
|
|
20230714,111100,3229319200,22750,22700,22750,22700,61
|
|
20230714,111000,3227933450,22750,22700,22750,22700,63
|
|
20230714,110900,3226503250,22700,22750,22750,22650,2098
|
|
20230714,110800,3178940400,22750,22750,22750,22750,25
|
|
20230714,110700,3178371650,22750,22700,22750,22700,203
|
|
20230714,110600,3173758550,22700,22650,22700,22650,350
|
|
20230714,110500,3165813600,22650,22700,22700,22650,722
|
|
20230714,110400,3149429200,22700,22750,22750,22650,351
|
|
20230714,110300,3141459950,22700,22700,22700,22700,41
|
|
20230714,110200,3140529250,22750,22750,22750,22750,109
|
|
20230714,110100,3138049500,22750,22750,22750,22700,46
|
|
20230714,110000,3137003500,22750,22700,22750,22700,192
|
|
20230714,105900,3132643400,22750,22700,22750,22650,394
|
|
20230714,105800,3123707550,22650,22750,22750,22650,369
|
|
20230714,105700,3115325200,22700,22700,22750,22700,337
|
|
20230714,105600,3107673600,22700,22700,22750,22700,399
|
|
20230714,105500,3098612500,22700,22700,22750,22700,527
|
|
20230714,105400,3086643950,22700,22700,22750,22700,501
|
|
20230714,105300,3075263350,22800,22750,22800,22700,345
|
|
20230714,105200,3067419550,22700,22750,22750,22700,619
|
|
20230714,105100,3053362500,22750,22750,22750,22700,313
|
|
20230714,105000,3046250050,22750,22750,22800,22650,3477
|
|
20230714,104900,2967273800,22800,22800,22800,22750,542
|
|
20230714,104800,2954927750,22850,22850,22850,22800,363
|
|
20230714,104700,2946641450,22850,22800,22850,22800,277
|
|
20230714,104600,2940322550,22850,22800,22850,22800,118
|
|
20230714,104500,2937626450,22850,22900,22900,22850,324
|
|
20230714,104400,2930217850,22850,22850,22900,22800,441
|
|
20230714,104300,2920150200,22850,22750,22900,22750,606
|
|
20230714,104200,2906313200,22800,22800,22800,22750,347
|
|
20230714,104100,2898410450,22800,22750,22800,22750,431
|
|
20230714,104000,2888597000,22750,22800,22800,22700,1568
|
|
20230714,103900,2852930850,22850,22800,22850,22800,649
|
|
20230714,103800,2838113050,22800,22800,22800,22750,272
|
|
20230714,103700,2831911950,22850,22750,22850,22750,157
|
|
20230714,103600,2828339200,22800,22800,22800,22750,404
|
|
20230714,103500,2819136100,22800,22800,22800,22750,315
|
|
20230714,103400,2811962500,22800,22750,22800,22750,683
|
|
20230714,103300,2796418750,22800,22800,22800,22750,399
|
|
20230714,103200,2787330350,22800,22800,22800,22750,326
|
|
20230714,103100,2779900550,22800,22800,22800,22750,325
|
|
20230714,103000,2772500250,22800,22800,22800,22750,526
|
|
20230714,102900,2760523800,22750,22800,22800,22750,343
|
|
20230714,102800,2752712400,22800,22800,22800,22800,158
|
|
20230714,102700,2749110000,22750,22750,22800,22750,3478
|
|
20230714,102600,2669976050,22800,22850,22850,22750,1526
|
|
20230714,102500,2635218050,22800,22850,22850,22800,815
|
|
20230714,102400,2616628650,22850,22850,22850,22800,338
|
|
20230714,102300,2608913250,22850,22900,22900,22800,1095
|
|
20230714,102200,2583917650,22850,22850,22850,22850,362
|
|
20230714,102100,2575645950,22850,22900,22900,22800,2273
|
|
20230714,102000,2523696900,22900,22900,22950,22900,1645
|
|
20230714,101900,2486018500,22950,22950,22950,22900,331
|
|
20230714,101800,2478429650,22950,22950,22950,22900,301
|
|
20230714,101700,2471529200,22950,22950,22950,22900,553
|
|
20230714,101600,2458857750,22900,22950,22950,22900,627
|
|
20230714,101500,2444486400,22950,22900,22950,22900,1460
|
|
20230714,101400,2410987600,22950,22950,23000,22950,363
|
|
20230714,101300,2402651100,23000,23000,23000,23000,261
|
|
20230714,101200,2396648100,23000,23050,23050,22950,268
|
|
20230714,101100,2390481600,22950,22950,23000,22900,1132
|
|
20230714,101000,2364490700,22950,23000,23000,22950,606
|
|
20230714,100900,2350571300,23050,23050,23100,23000,695
|
|
20230714,100800,2334576750,23100,23050,23100,23000,1065
|
|
20230714,100700,2310046750,23050,23100,23100,23050,488
|
|
20230714,100600,2298782300,23100,23100,23100,23050,808
|
|
20230714,100500,2280133600,23050,23100,23100,23000,877
|
|
20230714,100400,2259912850,23100,23100,23100,23050,1233
|
|
20230714,100300,2231451200,23100,23050,23100,23050,556
|
|
20230714,100200,2218628300,23100,23000,23100,23000,554
|
|
20230714,100100,2205859100,22950,22950,23000,22950,2060
|
|
20230714,100000,2158550300,22950,23050,23050,22950,971
|
|
20230714,095900,2136212100,23050,23100,23100,23050,1145
|
|
20230714,095800,2109809750,23050,23050,23100,23000,821
|
|
20230714,095700,2090868900,23050,23050,23100,23000,809
|
|
20230714,095600,2072240650,23050,23050,23050,23000,1132
|
|
20230714,095500,2046162050,23050,23000,23050,22950,2188
|
|
20230714,095400,1995799900,22950,22850,23050,22800,6755
|
|
20230714,095300,1840852050,22900,22800,22900,22800,178
|
|
20230714,095200,1836776450,22900,22900,22900,22800,61
|
|
20230714,095100,1835379950,22900,22750,22900,22750,547
|
|
20230714,095000,1822895900,22800,22750,22850,22750,250
|
|
20230714,094900,1817192150,22850,22750,22850,22750,624
|
|
20230714,094800,1802975050,22800,22800,22800,22750,1204
|
|
20230714,094700,1775541850,22800,22750,22800,22700,453
|
|
20230714,094600,1765230700,22800,22750,22800,22700,268
|
|
20230714,094500,1759132050,22750,22800,22800,22750,457
|
|
20230714,094400,1748715200,22800,22750,22850,22750,1661
|
|
20230714,094300,1710847550,22750,22650,22750,22650,313
|
|
20230714,094200,1703735100,22650,22650,22650,22650,406
|
|
20230714,094100,1694539200,22650,22650,22700,22600,905
|
|
20230714,094000,1674037900,22600,22750,22800,22600,4551
|
|
20230714,093900,1570699450,22800,22800,22800,22750,276
|
|
20230714,093800,1564410300,22750,22800,22800,22750,251
|
|
20230714,093700,1558696150,22800,22750,22800,22750,498
|
|
20230714,093600,1547356100,22750,22750,22800,22700,309
|
|
20230714,093500,1540326550,22750,22700,22750,22700,681
|
|
20230714,093400,1524839800,22750,22800,22800,22750,1368
|
|
20230714,093300,1493705550,22850,22950,22950,22850,1420
|
|
20230714,093200,1461167500,22900,22850,22950,22800,1394
|
|
20230714,093100,1429251000,22850,22800,22900,22700,2571
|
|
20230714,093000,1370652300,22800,22850,22850,22750,1141
|
|
20230714,092900,1344653650,22850,22850,22900,22800,997
|
|
20230714,092800,1321872100,22900,22900,22950,22800,1100
|
|
20230714,092700,1296758350,22950,22950,22950,22850,862
|
|
20230714,092600,1277014700,22950,22950,22950,22900,1152
|
|
20230714,092500,1250576950,22950,22950,22950,22900,1197
|
|
20230714,092400,1223125050,22950,22750,22950,22750,1472
|
|
20230714,092300,1189536300,22800,22900,22900,22800,617
|
|
20230714,092200,1175456000,22900,23000,23000,22800,4148
|
|
20230714,092100,1080494950,22950,23000,23050,22950,905
|
|
20230714,092000,1059678700,23000,23000,23050,23000,2727
|
|
20230714,091900,996874700,23050,23000,23050,22950,2705
|
|
20230714,091800,934645150,23000,22850,23000,22850,6502
|
|
20230714,091700,785404850,22850,22750,23000,22750,4519
|
|
20230714,091600,681904500,22750,22650,22750,22650,350
|
|
20230714,091500,673960500,22700,22850,22850,22650,527
|
|
20230714,091400,661986700,22850,22850,22850,22700,3078
|
|
20230714,091300,591836550,22850,22600,22850,22550,2649
|
|
20230714,091200,531711600,22600,22550,22600,22550,578
|
|
20230714,091100,518676500,22550,22550,22550,22500,156
|
|
20230714,091000,515162250,22550,22500,22550,22450,510
|
|
20230714,090900,503694700,22500,22500,22500,22350,1145
|
|
20230714,090800,478015950,22500,22500,22500,22400,330
|
|
20230714,090700,470609850,22500,22400,22500,22400,1084
|
|
20230714,090600,446316800,22400,22450,22450,22400,1090
|
|
20230714,090500,421850350,22450,22600,22600,22400,2795
|
|
20230714,090400,358979700,22600,22600,22600,22500,776
|
|
20230714,090300,341480450,22600,22450,22600,22400,2104
|
|
20230714,090200,294158450,22400,22650,22650,22400,5286
|
|
20230714,090100,175071800,22650,22500,22650,22500,1759
|
|
20230714,090000,135435000,22500,22700,22750,22500,5815
|