597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185400,2605949800,22400,22400,22400,22400,1152
|
|
20230714,185300,2605949800,22400,22400,22400,22400,0
|
|
20230714,185200,2605949800,22400,22400,22400,22400,0
|
|
20230714,185100,2605949800,22400,22400,22400,22400,0
|
|
20230714,185000,2605949800,22400,22400,22400,22400,0
|
|
20230714,184900,2605949800,22400,22400,22400,22400,0
|
|
20230714,184800,2605949800,22400,22400,22400,22400,0
|
|
20230714,184700,2605949800,22400,22400,22400,22400,0
|
|
20230714,184600,2605949800,22400,22400,22400,22400,0
|
|
20230714,184500,2605949800,22400,22400,22400,22400,0
|
|
20230714,184400,2605949800,22400,22400,22400,22400,0
|
|
20230714,184300,2605949800,22400,22400,22400,22400,0
|
|
20230714,184200,2605949800,22400,22400,22400,22400,0
|
|
20230714,184100,2605949800,22400,22400,22400,22400,0
|
|
20230714,184000,2605949800,22400,22400,22400,22400,0
|
|
20230714,183900,2605949800,22400,22400,22400,22400,0
|
|
20230714,183800,2605949800,22400,22400,22400,22400,0
|
|
20230714,183700,2605949800,22400,22400,22400,22400,0
|
|
20230714,183600,2605949800,22400,22400,22400,22400,0
|
|
20230714,183500,2605949800,22400,22400,22400,22400,0
|
|
20230714,183400,2605949800,22400,22400,22400,22400,0
|
|
20230714,183300,2605949800,22400,22400,22400,22400,0
|
|
20230714,183200,2605949800,22400,22400,22400,22400,0
|
|
20230714,183100,2605949800,22400,22400,22400,22400,0
|
|
20230714,183000,2605949800,22400,22400,22400,22400,0
|
|
20230714,182900,2605949800,22400,22400,22400,22400,0
|
|
20230714,182800,2605949800,22400,22400,22400,22400,0
|
|
20230714,182700,2605949800,22400,22400,22400,22400,0
|
|
20230714,182600,2605949800,22400,22400,22400,22400,0
|
|
20230714,182500,2605949800,22400,22400,22400,22400,0
|
|
20230714,182400,2605949800,22400,22400,22400,22400,1152
|
|
20230714,182300,2605949800,22400,22400,22400,22400,0
|
|
20230714,182200,2605949800,22400,22400,22400,22400,0
|
|
20230714,182100,2605949800,22400,22400,22400,22400,0
|
|
20230714,182000,2605949800,22400,22400,22400,22400,0
|
|
20230714,181900,2605949800,22400,22400,22400,22400,0
|
|
20230714,181800,2605949800,22400,22400,22400,22400,0
|
|
20230714,181700,2605949800,22400,22400,22400,22400,0
|
|
20230714,181600,2605949800,22400,22400,22400,22400,0
|
|
20230714,181500,2605949800,22400,22400,22400,22400,0
|
|
20230714,181400,2605949800,22400,22400,22400,22400,0
|
|
20230714,181300,2605949800,22400,22400,22400,22400,0
|
|
20230714,181200,2605949800,22400,22400,22400,22400,0
|
|
20230714,181100,2605949800,22400,22400,22400,22400,0
|
|
20230714,181000,2605949800,22400,22400,22400,22400,0
|
|
20230714,180900,2605949800,22400,22400,22400,22400,0
|
|
20230714,180800,2605949800,22400,22400,22400,22400,0
|
|
20230714,180700,2605949800,22400,22400,22400,22400,0
|
|
20230714,180600,2605949800,22400,22400,22400,22400,0
|
|
20230714,180500,2605949800,22400,22400,22400,22400,0
|
|
20230714,180400,2605949800,22400,22400,22400,22400,0
|
|
20230714,180300,2605949800,22400,22400,22400,22400,0
|
|
20230714,180200,2605949800,22400,22400,22400,22400,0
|
|
20230714,180100,2605949800,22400,22400,22400,22400,0
|
|
20230714,180000,2605949800,22400,22400,22400,22400,0
|
|
20230714,175900,2605949800,22400,22400,22400,22400,0
|
|
20230714,175800,2605949800,22400,22400,22400,22400,0
|
|
20230714,175700,2605949800,22400,22400,22400,22400,0
|
|
20230714,175600,2605949800,22400,22400,22400,22400,0
|
|
20230714,175500,2605949800,22400,22400,22400,22400,0
|
|
20230714,175400,2605949800,22400,22400,22400,22400,1152
|
|
20230714,175300,2605949800,22400,22400,22400,22400,0
|
|
20230714,175200,2605949800,22400,22400,22400,22400,0
|
|
20230714,175100,2605949800,22400,22400,22400,22400,0
|
|
20230714,175000,2605949800,22400,22400,22400,22400,0
|
|
20230714,174900,2605949800,22400,22400,22400,22400,0
|
|
20230714,174800,2605949800,22400,22400,22400,22400,0
|
|
20230714,174700,2605949800,22400,22400,22400,22400,0
|
|
20230714,174600,2605949800,22400,22400,22400,22400,0
|
|
20230714,174500,2605949800,22400,22400,22400,22400,0
|
|
20230714,174400,2605949800,22400,22400,22400,22400,0
|
|
20230714,174300,2605949800,22400,22400,22400,22400,0
|
|
20230714,174200,2605949800,22400,22400,22400,22400,0
|
|
20230714,174100,2605949800,22400,22400,22400,22400,0
|
|
20230714,174000,2605949800,22400,22400,22400,22400,0
|
|
20230714,173900,2605949800,22400,22400,22400,22400,0
|
|
20230714,173800,2605949800,22400,22400,22400,22400,0
|
|
20230714,173700,2605949800,22400,22400,22400,22400,0
|
|
20230714,173600,2605949800,22400,22400,22400,22400,0
|
|
20230714,173500,2605949800,22400,22400,22400,22400,0
|
|
20230714,173400,2605949800,22400,22400,22400,22400,0
|
|
20230714,173300,2605949800,22400,22400,22400,22400,0
|
|
20230714,173200,2605949800,22400,22400,22400,22400,0
|
|
20230714,173100,2605949800,22400,22400,22400,22400,0
|
|
20230714,173000,2605949800,22400,22400,22400,22400,0
|
|
20230714,172900,2605949800,22400,22400,22400,22400,0
|
|
20230714,172800,2605949800,22400,22400,22400,22400,0
|
|
20230714,172700,2605949800,22400,22400,22400,22400,0
|
|
20230714,172600,2605949800,22400,22400,22400,22400,0
|
|
20230714,172500,2605949800,22400,22400,22400,22400,0
|
|
20230714,172400,2605949800,22400,22400,22400,22400,1152
|
|
20230714,172300,2605949800,22400,22400,22400,22400,0
|
|
20230714,172200,2605949800,22400,22400,22400,22400,0
|
|
20230714,172100,2605949800,22400,22400,22400,22400,0
|
|
20230714,172000,2605949800,22400,22400,22400,22400,0
|
|
20230714,171900,2605949800,22400,22400,22400,22400,0
|
|
20230714,171800,2605949800,22400,22400,22400,22400,0
|
|
20230714,171700,2605949800,22400,22400,22400,22400,0
|
|
20230714,171600,2605949800,22400,22400,22400,22400,0
|
|
20230714,171500,2605949800,22400,22400,22400,22400,0
|
|
20230714,171400,2605949800,22400,22400,22400,22400,0
|
|
20230714,171300,2605949800,22400,22400,22400,22400,0
|
|
20230714,171200,2605949800,22400,22400,22400,22400,0
|
|
20230714,171100,2605949800,22400,22400,22400,22400,0
|
|
20230714,171000,2605949800,22400,22400,22400,22400,0
|
|
20230714,170900,2605949800,22400,22400,22400,22400,0
|
|
20230714,170800,2605949800,22400,22400,22400,22400,0
|
|
20230714,170700,2605949800,22400,22400,22400,22400,0
|
|
20230714,170600,2605949800,22400,22400,22400,22400,0
|
|
20230714,170500,2605949800,22400,22400,22400,22400,0
|
|
20230714,170400,2605949800,22400,22400,22400,22400,0
|
|
20230714,170300,2605949800,22400,22400,22400,22400,0
|
|
20230714,170200,2605949800,22400,22400,22400,22400,0
|
|
20230714,170100,2605949800,22400,22400,22400,22400,0
|
|
20230714,170000,2605949800,22400,22400,22400,22400,0
|
|
20230714,165900,2605949800,22400,22400,22400,22400,0
|
|
20230714,165800,2605949800,22400,22400,22400,22400,0
|
|
20230714,165700,2605949800,22400,22400,22400,22400,0
|
|
20230714,165600,2605949800,22400,22400,22400,22400,0
|
|
20230714,165500,2605949800,22400,22400,22400,22400,0
|
|
20230714,165400,2605949800,22400,22400,22400,22400,1152
|
|
20230714,165300,2605949800,22400,22400,22400,22400,0
|
|
20230714,165200,2605949800,22400,22400,22400,22400,0
|
|
20230714,165100,2605949800,22400,22400,22400,22400,0
|
|
20230714,165000,2605949800,22400,22400,22400,22400,0
|
|
20230714,164900,2605949800,22400,22400,22400,22400,0
|
|
20230714,164800,2605949800,22400,22400,22400,22400,0
|
|
20230714,164700,2605949800,22400,22400,22400,22400,0
|
|
20230714,164600,2605949800,22400,22400,22400,22400,0
|
|
20230714,164500,2605949800,22400,22400,22400,22400,0
|
|
20230714,164400,2605949800,22400,22400,22400,22400,0
|
|
20230714,164300,2605949800,22400,22400,22400,22400,0
|
|
20230714,164200,2605949800,22400,22400,22400,22400,0
|
|
20230714,164100,2605949800,22400,22400,22400,22400,0
|
|
20230714,164000,2605949800,22400,22400,22400,22400,0
|
|
20230714,163900,2605949800,22400,22400,22400,22400,0
|
|
20230714,163800,2605949800,22400,22400,22400,22400,0
|
|
20230714,163700,2605949800,22400,22400,22400,22400,0
|
|
20230714,163600,2605949800,22400,22400,22400,22400,0
|
|
20230714,163500,2605949800,22400,22400,22400,22400,0
|
|
20230714,163400,2605949800,22400,22400,22400,22400,0
|
|
20230714,163300,2605949800,22400,22400,22400,22400,0
|
|
20230714,163200,2605949800,22400,22400,22400,22400,0
|
|
20230714,163100,2605949800,22400,22400,22400,22400,0
|
|
20230714,163000,2605949800,22400,22400,22400,22400,0
|
|
20230714,162900,2605949800,22400,22400,22400,22400,0
|
|
20230714,162800,2605949800,22400,22400,22400,22400,0
|
|
20230714,162700,2605949800,22400,22400,22400,22400,0
|
|
20230714,162600,2605949800,22400,22400,22400,22400,0
|
|
20230714,162500,2605949800,22400,22400,22400,22400,0
|
|
20230714,162400,2605949800,22400,22400,22400,22400,1152
|
|
20230714,162300,2605949800,22400,22400,22400,22400,0
|
|
20230714,162200,2605949800,22400,22400,22400,22400,0
|
|
20230714,162100,2605949800,22400,22400,22400,22400,0
|
|
20230714,162000,2605949800,22400,22400,22400,22400,0
|
|
20230714,161900,2605949800,22400,22400,22400,22400,0
|
|
20230714,161800,2605949800,22400,22400,22400,22400,0
|
|
20230714,161700,2605949800,22400,22400,22400,22400,0
|
|
20230714,161600,2605949800,22400,22400,22400,22400,0
|
|
20230714,161500,2605949800,22400,22400,22400,22400,0
|
|
20230714,161400,2605949800,22400,22400,22400,22400,0
|
|
20230714,161300,2605949800,22400,22400,22400,22400,0
|
|
20230714,161200,2605949800,22400,22400,22400,22400,0
|
|
20230714,161100,2605949800,22400,22400,22400,22400,0
|
|
20230714,161000,2605949800,22400,22400,22400,22400,0
|
|
20230714,160900,2605949800,22400,22400,22400,22400,0
|
|
20230714,160800,2605949800,22400,22400,22400,22400,0
|
|
20230714,160700,2605949800,22400,22400,22400,22400,0
|
|
20230714,160600,2605949800,22400,22400,22400,22400,0
|
|
20230714,160500,2605949800,22400,22400,22400,22400,0
|
|
20230714,160400,2605949800,22400,22400,22400,22400,0
|
|
20230714,160300,2605949800,22400,22400,22400,22400,0
|
|
20230714,160200,2605949800,22400,22400,22400,22400,0
|
|
20230714,160100,2605949800,22400,22400,22400,22400,0
|
|
20230714,160000,2605949800,22400,22400,22400,22400,0
|
|
20230714,155900,2605949800,22400,22400,22400,22400,0
|
|
20230714,155800,2605949800,22400,22400,22400,22400,0
|
|
20230714,155700,2605949800,22400,22400,22400,22400,0
|
|
20230714,155600,2605949800,22400,22400,22400,22400,0
|
|
20230714,155500,2605949800,22400,22400,22400,22400,0
|
|
20230714,155400,2605949800,22400,22400,22400,22400,1152
|
|
20230714,155300,2605949800,22400,22400,22400,22400,0
|
|
20230714,155200,2605949800,22400,22400,22400,22400,0
|
|
20230714,155100,2605949800,22400,22400,22400,22400,0
|
|
20230714,155000,2605949800,22400,22400,22400,22400,0
|
|
20230714,154900,2605949800,22400,22400,22400,22400,0
|
|
20230714,154800,2605949800,22400,22400,22400,22400,0
|
|
20230714,154700,2605949800,22400,22400,22400,22400,0
|
|
20230714,154600,2605949800,22400,22400,22400,22400,0
|
|
20230714,154500,2605949800,22400,22400,22400,22400,0
|
|
20230714,154400,2605949800,22400,22400,22400,22400,0
|
|
20230714,154300,2605949800,22400,22400,22400,22400,0
|
|
20230714,154200,2605949800,22400,22400,22400,22400,0
|
|
20230714,154100,2605949800,22400,22400,22400,22400,0
|
|
20230714,154000,2605949800,22400,22400,22400,22400,0
|
|
20230714,153900,2605949800,22400,22400,22400,22400,0
|
|
20230714,153800,2605949800,22400,22400,22400,22400,0
|
|
20230714,153700,2605949800,22400,22400,22400,22400,0
|
|
20230714,153600,2605949800,22400,22400,22400,22400,0
|
|
20230714,153500,2605949800,22400,22400,22400,22400,0
|
|
20230714,153400,2605949800,22400,22400,22400,22400,0
|
|
20230714,153300,2605949800,22400,22400,22400,22400,0
|
|
20230714,153200,2605949800,22400,22400,22400,22400,0
|
|
20230714,153100,2605949800,22400,22400,22400,22400,0
|
|
20230714,153000,2605949800,22400,22400,22400,22400,1152
|
|
20230714,152900,2580145000,22500,22500,22500,22500,0
|
|
20230714,152800,2580145000,22500,22500,22500,22500,0
|
|
20230714,152700,2580145000,22500,22500,22500,22500,0
|
|
20230714,152600,2580145000,22500,22500,22500,22500,0
|
|
20230714,152500,2580145000,22500,22500,22500,22500,0
|
|
20230714,152400,2580145000,22500,22500,22500,22500,0
|
|
20230714,152300,2580145000,22500,22500,22500,22500,0
|
|
20230714,152200,2580145000,22500,22500,22500,22500,0
|
|
20230714,152100,2580145000,22500,22500,22500,22500,0
|
|
20230714,152000,2580145000,22500,22500,22500,22500,0
|
|
20230714,151900,2580145000,22500,22450,22500,22400,415
|
|
20230714,151800,2570825500,22450,22450,22450,22400,772
|
|
20230714,151700,2553496150,22450,22350,22450,22300,405
|
|
20230714,151600,2544420950,22400,22400,22400,22350,95
|
|
20230714,151500,2542293550,22350,22300,22350,22300,509
|
|
20230714,151400,2530918050,22300,22350,22350,22300,34
|
|
20230714,151300,2530158300,22350,22300,22350,22300,126
|
|
20230714,151200,2527342650,22350,22300,22350,22300,140
|
|
20230714,151100,2524213850,22350,22350,22350,22300,127
|
|
20230714,151000,2521375700,22350,22350,22350,22300,110
|
|
20230714,150900,2518921500,22350,22400,22400,22300,136
|
|
20230714,150800,2515881700,22350,22350,22400,22300,22
|
|
20230714,150700,2515389400,22400,22400,22400,22300,142
|
|
20230714,150600,2512214300,22350,22350,22400,22300,671
|
|
20230714,150500,2497214200,22350,22300,22350,22300,63
|
|
20230714,150400,2495807200,22350,22350,22350,22300,487
|
|
20230714,150300,2484928650,22350,22400,22400,22350,106
|
|
20230714,150200,2482555550,22400,22400,22450,22400,395
|
|
20230714,150100,2473705650,22400,22450,22450,22400,245
|
|
20230714,150000,2468216100,22450,22450,22450,22400,36
|
|
20230714,145900,2467408450,22450,22400,22450,22400,160
|
|
20230714,145800,2463821900,22450,22450,22450,22400,60
|
|
20230714,145700,2462476950,22400,22400,22450,22350,397
|
|
20230714,145600,2453576200,22350,22350,22400,22350,231
|
|
20230714,145500,2448402750,22400,22400,22400,22350,84
|
|
20230714,145400,2446521600,22400,22350,22400,22350,40
|
|
20230714,145300,2445626800,22350,22400,22400,22350,37
|
|
20230714,145200,2444799400,22400,22400,22400,22350,17
|
|
20230714,145100,2444418900,22350,22350,22400,22350,65
|
|
20230714,145000,2442963250,22400,22400,22400,22350,28
|
|
20230714,144900,2442336650,22400,22400,22400,22350,64
|
|
20230714,144800,2440905800,22350,22350,22400,22350,19
|
|
20230714,144700,2440480700,22400,22450,22450,22350,121
|
|
20230714,144600,2437770200,22450,22400,22450,22350,1559
|
|
20230714,144500,2402802150,22400,22400,22400,22350,192
|
|
20230714,144400,2398504150,22400,22450,22450,22350,55
|
|
20230714,144300,2397272100,22350,22350,22450,22350,13
|
|
20230714,144200,2396981000,22350,22350,22450,22350,28
|
|
20230714,144100,2396354350,22400,22400,22400,22350,20
|
|
20230714,144000,2395906850,22400,22400,22400,22350,244
|
|
20230714,143900,2390442650,22350,22350,22400,22350,52
|
|
20230714,143800,2389279900,22350,22350,22400,22350,26
|
|
20230714,143700,2388698350,22400,22350,22400,22350,15
|
|
20230714,143600,2388362650,22350,22400,22400,22350,24
|
|
20230714,143500,2387825350,22350,22350,22400,22350,20
|
|
20230714,143400,2387378250,22400,22400,22400,22350,22
|
|
20230714,143300,2386885700,22350,22350,22400,22350,23
|
|
20230714,143200,2386371150,22350,22350,22400,22350,32
|
|
20230714,143100,2385655500,22350,22400,22400,22350,28
|
|
20230714,143000,2385028900,22350,22400,22400,22350,58
|
|
20230714,142900,2383730050,22350,22400,22400,22300,76
|
|
20230714,142800,2382028150,22400,22300,22400,22300,17
|
|
20230714,142700,2381647800,22300,22400,22400,22300,89
|
|
20230714,142600,2379661450,22350,22350,22400,22300,6
|
|
20230714,142500,2379527350,22300,22350,22400,22300,30
|
|
20230714,142400,2378856400,22400,22400,22400,22300,16
|
|
20230714,142300,2378498250,22400,22300,22400,22300,50
|
|
20230714,142200,2377380000,22350,22350,22350,22300,418
|
|
20230714,142100,2368050800,22350,22350,22350,22300,33
|
|
20230714,142000,2367313500,22350,22300,22350,22300,27
|
|
20230714,141900,2366710200,22350,22350,22350,22300,21
|
|
20230714,141800,2366241300,22350,22350,22350,22300,86
|
|
20230714,141700,2364322100,22300,22300,22350,22300,269
|
|
20230714,141600,2358321100,22350,22300,22350,22300,117
|
|
20230714,141500,2355706550,22300,22300,22350,22300,529
|
|
20230714,141400,2343883600,22350,22350,22350,22300,145
|
|
20230714,141300,2340643750,22300,22350,22350,22300,264
|
|
20230714,141200,2334751400,22300,22300,22350,22300,1405
|
|
20230714,141100,2303414900,22350,22350,22350,22300,84
|
|
20230714,141000,2301540950,22300,22300,22350,22300,11
|
|
20230714,140900,2301295300,22300,22350,22350,22300,12
|
|
20230714,140800,2301027350,22350,22350,22350,22300,53
|
|
20230714,140700,2299843250,22300,22300,22350,22300,18
|
|
20230714,140600,2299441150,22350,22300,22350,22300,7
|
|
20230714,140500,2299284800,22350,22350,22350,22350,44
|
|
20230714,140400,2298301400,22300,22350,22350,22300,70
|
|
20230714,140300,2296737200,22350,22350,22350,22350,18
|
|
20230714,140200,2296334900,22350,22350,22350,22350,18
|
|
20230714,140100,2295932600,22350,22350,22350,22350,287
|
|
20230714,140000,2289518150,22350,22400,22400,22350,14
|
|
20230714,135900,2289204900,22400,22400,22400,22400,0
|
|
20230714,135800,2289204900,22400,22400,22400,22400,8
|
|
20230714,135700,2289025700,22400,22350,22400,22350,41
|
|
20230714,135600,2288107600,22400,22400,22400,22400,7
|
|
20230714,135500,2287950800,22400,22400,22400,22400,0
|
|
20230714,135400,2287950800,22400,22400,22400,22400,7
|
|
20230714,135300,2287794000,22400,22350,22400,22350,8
|
|
20230714,135200,2287615150,22400,22400,22400,22400,12
|
|
20230714,135100,2287346350,22350,22400,22400,22350,69
|
|
20230714,135000,2285803250,22400,22400,22400,22400,8
|
|
20230714,134900,2285624050,22350,22400,22400,22350,15
|
|
20230714,134800,2285288400,22400,22400,22400,22400,0
|
|
20230714,134700,2285288400,22400,22400,22400,22350,19
|
|
20230714,134600,2284863300,22400,22350,22400,22350,32
|
|
20230714,134500,2284147800,22400,22350,22400,22350,303
|
|
20230714,134400,2277373950,22400,22400,22400,22400,26
|
|
20230714,134300,2276791550,22400,22400,22400,22400,13
|
|
20230714,134200,2276500350,22350,22400,22400,22350,217
|
|
20230714,134100,2271650000,22350,22350,22350,22350,7
|
|
20230714,134000,2271493550,22450,22450,22450,22450,7
|
|
20230714,133900,2271336400,22400,22400,22400,22400,927
|
|
20230714,133800,2250571600,22450,22400,22450,22400,84
|
|
20230714,133700,2248689500,22450,22450,22450,22450,0
|
|
20230714,133600,2248689500,22450,22450,22450,22450,7
|
|
20230714,133500,2248532350,22400,22400,22400,22400,52
|
|
20230714,133400,2247367550,22400,22350,22400,22350,21
|
|
20230714,133300,2246897500,22400,22450,22450,22400,103
|
|
20230714,133200,2244589950,22450,22450,22450,22450,0
|
|
20230714,133100,2244589950,22450,22450,22450,22450,7
|
|
20230714,133000,2244432800,22350,22350,22350,22350,6
|
|
20230714,132900,2244298700,22450,22450,22450,22450,9
|
|
20230714,132800,2244096650,22450,22450,22450,22450,0
|
|
20230714,132700,2244096650,22450,22350,22450,22350,9
|
|
20230714,132600,2243894700,22350,22400,22400,22350,338
|
|
20230714,132500,2236330000,22450,22450,22450,22450,7
|
|
20230714,132400,2236172850,22450,22450,22450,22450,0
|
|
20230714,132300,2236172850,22450,22450,22450,22450,7
|
|
20230714,132200,2236015700,22350,22450,22450,22350,17
|
|
20230714,132100,2235634750,22350,22450,22450,22350,2
|
|
20230714,132000,2235589950,22500,22500,22500,22500,7
|
|
20230714,131900,2235432450,22500,22400,22500,22400,728
|
|
20230714,131800,2219118450,22400,22500,22500,22400,13
|
|
20230714,131700,2218826550,22500,22500,22500,22500,125
|
|
20230714,131600,2216014050,22500,22450,22500,22450,100
|
|
20230714,131500,2213768600,22500,22450,22500,22450,19
|
|
20230714,131400,2213341650,22500,22500,22500,22500,107
|
|
20230714,131300,2210934150,22500,22500,22500,22500,7
|
|
20230714,131200,2210776650,22400,22450,22500,22400,12
|
|
20230714,131100,2210507200,22450,22450,22450,22350,54
|
|
20230714,131000,2209295500,22450,22450,22450,22450,0
|
|
20230714,130900,2209295500,22450,22450,22450,22450,7
|
|
20230714,130800,2209138350,22450,22450,22450,22450,0
|
|
20230714,130700,2209138350,22450,22500,22500,22350,189
|
|
20230714,130600,2204888800,22500,22500,22500,22500,1
|
|
20230714,130500,2204866300,22500,22450,22500,22450,95
|
|
20230714,130400,2202732400,22450,22350,22500,22350,29
|
|
20230714,130300,2202082100,22350,22450,22500,22350,225
|
|
20230714,130200,2197021250,22450,22450,22450,22450,10
|
|
20230714,130100,2196796750,22350,22400,22400,22350,25
|
|
20230714,130000,2196237050,22400,22450,22450,22400,8
|
|
20230714,125900,2196057500,22350,22450,22450,22350,9
|
|
20230714,125800,2195856050,22500,22450,22500,22450,58
|
|
20230714,125700,2194553050,22400,22400,22400,22400,2
|
|
20230714,125600,2194508250,22400,22350,22400,22300,88
|
|
20230714,125500,2192545300,22400,22400,22400,22400,0
|
|
20230714,125400,2192545300,22400,22400,22400,22350,168
|
|
20230714,125300,2188789700,22500,22500,22500,22500,16
|
|
20230714,125200,2188429700,22350,22350,22350,22350,6
|
|
20230714,125100,2188295600,22500,22500,22500,22500,8
|
|
20230714,125000,2188115600,22500,22500,22500,22500,0
|
|
20230714,124900,2188115600,22500,22450,22500,22450,95
|
|
20230714,124800,2185982600,22350,22450,22450,22350,230
|
|
20230714,124700,2180839550,22450,22450,22450,22450,17
|
|
20230714,124600,2180457900,22450,22450,22500,22450,75
|
|
20230714,124500,2178774100,22450,22400,22450,22400,34
|
|
20230714,124400,2178011650,22300,22450,22450,22300,29
|
|
20230714,124300,2177362400,22300,22300,22300,22300,0
|
|
20230714,124200,2177362400,22300,22450,22450,22300,10
|
|
20230714,124100,2177138350,22300,22400,22400,22300,119
|
|
20230714,124000,2174482750,22400,22350,22400,22300,92
|
|
20230714,123900,2172425450,22350,22350,22400,22350,5
|
|
20230714,123800,2172313650,22350,22400,22400,22350,62
|
|
20230714,123700,2170927900,22400,22400,22400,22300,56
|
|
20230714,123600,2169674200,22400,22350,22400,22350,68
|
|
20230714,123500,2168153750,22400,22450,22450,22400,36
|
|
20230714,123400,2167347000,22350,22350,22350,22350,90
|
|
20230714,123300,2165335500,22300,22450,22450,22300,13
|
|
20230714,123200,2165044550,22400,22350,22400,22300,123
|
|
20230714,123100,2162294550,22400,22400,22400,22400,11
|
|
20230714,123000,2162048150,22450,22450,22450,22450,0
|
|
20230714,122900,2162048150,22450,22350,22450,22350,92
|
|
20230714,122800,2159991250,22350,22350,22350,22350,1
|
|
20230714,122700,2159968900,22350,22400,22400,22350,97
|
|
20230714,122600,2157800350,22450,22400,22450,22400,54
|
|
20230714,122500,2156588750,22500,22450,22500,22400,131
|
|
20230714,122400,2153653150,22500,22500,22500,22500,7
|
|
20230714,122300,2153495650,22400,22400,22400,22400,82
|
|
20230714,122200,2151658850,22500,22400,22500,22400,17
|
|
20230714,122100,2151276900,22400,22400,22400,22400,7
|
|
20230714,122000,2151120100,22500,22500,22500,22500,7
|
|
20230714,121900,2150962600,22500,22500,22500,22500,0
|
|
20230714,121800,2150962600,22500,22400,22500,22400,22
|
|
20230714,121700,2150468450,22400,22500,22500,22400,21
|
|
20230714,121600,2149996050,22500,22500,22500,22500,22
|
|
20230714,121500,2149501050,22500,22450,22500,22450,66
|
|
20230714,121400,2148017550,22350,22450,22500,22350,1414
|
|
20230714,121300,2116388150,22500,22500,22500,22500,7
|
|
20230714,121200,2116230650,22450,22450,22450,22450,6
|
|
20230714,121100,2116095950,22450,22450,22450,22450,1
|
|
20230714,121000,2116073500,22450,22450,22450,22450,6
|
|
20230714,120900,2115938800,22500,22500,22500,22500,77
|
|
20230714,120800,2114206300,22500,22500,22500,22500,9
|
|
20230714,120700,2114003800,22500,22450,22500,22450,89
|
|
20230714,120600,2112005400,22450,22500,22500,22400,67
|
|
20230714,120500,2110502750,22500,22400,22500,22400,56
|
|
20230714,120400,2109246350,22500,22500,22500,22500,350
|
|
20230714,120300,2101371350,22450,22450,22450,22450,10
|
|
20230714,120200,2101146850,22400,22450,22500,22400,30
|
|
20230714,120100,2100473650,22500,22500,22500,22500,0
|
|
20230714,120000,2100473650,22500,22450,22500,22400,1043
|
|
20230714,115900,2077092100,22450,22450,22450,22450,7
|
|
20230714,115800,2076934950,22550,22500,22550,22500,39
|
|
20230714,115700,2076055700,22550,22550,22550,22550,0
|
|
20230714,115600,2076055700,22550,22550,22550,22550,7
|
|
20230714,115500,2075897850,22450,22500,22550,22450,360
|
|
20230714,115400,2067797800,22550,22550,22550,22550,0
|
|
20230714,115300,2067797800,22550,22550,22550,22550,7
|
|
20230714,115200,2067639950,22500,22500,22500,22500,10
|
|
20230714,115100,2067414950,22550,22500,22550,22500,14
|
|
20230714,115000,2067099600,22550,22550,22550,22550,0
|
|
20230714,114900,2067099600,22550,22550,22550,22550,7
|
|
20230714,114800,2066941750,22500,22550,22550,22500,14
|
|
20230714,114700,2066626550,22550,22500,22550,22500,23
|
|
20230714,114600,2066108700,22550,22550,22550,22550,7
|
|
20230714,114500,2065950850,22550,22500,22550,22500,103
|
|
20230714,114400,2063631600,22550,22550,22550,22550,58
|
|
20230714,114300,2062323700,22500,22500,22500,22500,7
|
|
20230714,114200,2062166200,22550,22550,22550,22550,7
|
|
20230714,114100,2062008350,22550,22550,22550,22550,0
|
|
20230714,114000,2062008350,22550,22500,22550,22450,47
|
|
20230714,113900,2060950800,22500,22550,22550,22500,381
|
|
20230714,113800,2052359550,22550,22550,22550,22450,46
|
|
20230714,113700,2051325250,22550,22550,22550,22500,37
|
|
20230714,113600,2050491000,22550,22450,22550,22450,21
|
|
20230714,113500,2050018150,22550,22550,22550,22550,21
|
|
20230714,113400,2049544600,22550,22550,22550,22550,143
|
|
20230714,113300,2046319950,22550,22550,22550,22550,10
|
|
20230714,113200,2046094450,22450,22450,22450,22450,31
|
|
20230714,113100,2045398500,22550,22550,22550,22450,173
|
|
20230714,113000,2041498550,22500,22500,22500,22500,34
|
|
20230714,112900,2040733550,22400,22450,22500,22400,31
|
|
20230714,112800,2040037350,22400,22400,22400,22400,6
|
|
20230714,112700,2039902950,22550,22450,22550,22450,292
|
|
20230714,112600,2033327100,22350,22450,22450,22350,56
|
|
20230714,112500,2032074750,22400,22400,22400,22400,223
|
|
20230714,112400,2027079550,22400,22550,22550,22400,144
|
|
20230714,112300,2023834150,22550,22550,22550,22550,0
|
|
20230714,112200,2023834150,22550,22550,22550,22550,7
|
|
20230714,112100,2023676300,22550,22550,22550,22550,30
|
|
20230714,112000,2022999800,22550,22500,22550,22350,5291
|
|
20230714,111900,1903962000,22400,22400,22400,22400,40
|
|
20230714,111800,1903066000,22500,22400,22500,22400,236
|
|
20230714,111700,1897768450,22400,22350,22400,22300,35
|
|
20230714,111600,1896986200,22350,22350,22350,22350,35
|
|
20230714,111500,1896203950,22350,22400,22400,22350,204
|
|
20230714,111400,1891643500,22450,22450,22450,22450,74
|
|
20230714,111300,1889982200,22400,22350,22400,22350,156
|
|
20230714,111200,1886495250,22400,22400,22400,22400,10
|
|
20230714,111100,1886271250,22450,22450,22450,22450,261
|
|
20230714,111000,1880411800,22450,22450,22450,22450,7
|
|
20230714,110900,1880254650,22450,22400,22450,22350,86
|
|
20230714,110800,1878331700,22450,22500,22500,22450,59
|
|
20230714,110700,1877004250,22350,22350,22350,22350,2157
|
|
20230714,110600,1828795300,22400,22500,22500,22400,163
|
|
20230714,110500,1825143100,22350,22500,22500,22350,129
|
|
20230714,110400,1822241800,22500,22500,22500,22500,7
|
|
20230714,110300,1822084300,22450,22400,22450,22400,58
|
|
20230714,110200,1820783600,22400,22400,22400,22350,1028
|
|
20230714,110100,1797765050,22400,22500,22500,22400,101
|
|
20230714,110000,1795493500,22500,22500,22500,22500,57
|
|
20230714,105900,1794211000,22450,22450,22450,22450,9
|
|
20230714,105800,1794008950,22400,22400,22400,22400,106
|
|
20230714,105700,1791634550,22450,22400,22450,22400,151
|
|
20230714,105600,1788248700,22400,22450,22450,22400,1788
|
|
20230714,105500,1748185100,22450,22500,22500,22400,274
|
|
20230714,105400,1742042300,22500,22400,22500,22400,281
|
|
20230714,105300,1735731400,22500,22450,22500,22400,320
|
|
20230714,105200,1728546400,22500,22550,22550,22500,104
|
|
20230714,105100,1726201400,22550,22400,22550,22400,642
|
|
20230714,105000,1711802450,22450,22450,22450,22400,79
|
|
20230714,104900,1710029200,22450,22400,22450,22400,190
|
|
20230714,104800,1705768700,22400,22400,22450,22350,291
|
|
20230714,104700,1699242150,22350,22400,22400,22350,77
|
|
20230714,104600,1697521050,22400,22400,22400,22350,110
|
|
20230714,104500,1695059150,22450,22450,22450,22450,1
|
|
20230714,104400,1695036700,22450,22400,22450,22400,36
|
|
20230714,104300,1694229950,22400,22400,22450,22400,63
|
|
20230714,104200,1692817600,22300,22400,22450,22300,2766
|
|
20230714,104100,1631037900,22400,22500,22500,22400,713
|
|
20230714,104000,1615058900,22500,22600,22600,22500,56
|
|
20230714,103900,1613798200,22600,22450,22650,22450,263
|
|
20230714,103800,1607845750,22500,22500,22500,22400,85
|
|
20230714,103700,1605940100,22500,22500,22500,22500,10
|
|
20230714,103600,1605715100,22500,22500,22500,22500,9
|
|
20230714,103500,1605512600,22500,22450,22500,22450,773
|
|
20230714,103400,1588154200,22450,22500,22600,22450,1003
|
|
20230714,103300,1565631400,22600,22600,22600,22600,23
|
|
20230714,103200,1565111600,22600,22550,22600,22550,319
|
|
20230714,103100,1557904500,22550,22450,22550,22400,320
|
|
20230714,103000,1550716450,22350,22700,22700,22350,1144
|
|
20230714,102900,1525064950,22700,22450,22700,22450,462
|
|
20230714,102800,1514678250,22500,22650,22650,22500,331
|
|
20230714,102700,1507228500,22700,22650,22700,22500,122
|
|
20230714,102600,1504466150,22650,22500,22650,22500,304
|
|
20230714,102500,1497581050,22500,22500,22500,22500,482
|
|
20230714,102400,1486736050,22500,22500,22500,22500,112
|
|
20230714,102300,1484216050,22500,22600,22700,22500,121
|
|
20230714,102200,1481488550,22600,22600,22600,22600,35
|
|
20230714,102100,1480697550,22600,22650,22650,22500,3040
|
|
20230714,102000,1412260650,22650,22600,22650,22600,2205
|
|
20230714,101900,1362427500,22500,22500,22500,22500,7
|
|
20230714,101800,1362270000,22600,22600,22600,22600,12
|
|
20230714,101700,1361998800,22600,22600,22750,22500,1067
|
|
20230714,101600,1337889150,22600,22600,22600,22600,6
|
|
20230714,101500,1337753550,22650,22750,22750,22650,67
|
|
20230714,101400,1336235900,22650,22700,22750,22650,448
|
|
20230714,101300,1326063100,22650,22650,22650,22650,0
|
|
20230714,101200,1326063100,22650,22700,22700,22600,563
|
|
20230714,101100,1313283750,22750,22700,22750,22700,1548
|
|
20230714,101000,1278144100,22700,22700,22700,22600,868
|
|
20230714,100900,1258462800,22700,22700,22750,22650,925
|
|
20230714,100800,1237467400,22750,22700,22800,22700,343
|
|
20230714,100700,1229680450,22750,22850,22900,22650,1599
|
|
20230714,100600,1193166100,22700,22800,22800,22700,240
|
|
20230714,100500,1187714100,22700,22800,22900,22650,1161
|
|
20230714,100400,1161323900,22850,22900,22950,22750,2805
|
|
20230714,100300,1097090850,22900,22800,22950,22800,1527
|
|
20230714,100200,1062155200,22800,22750,22850,22700,3125
|
|
20230714,100100,990828700,22800,22700,22800,22650,1998
|
|
20230714,100000,945363150,22650,22700,22750,22600,1000
|
|
20230714,095900,922666650,22650,22650,22700,22650,1273
|
|
20230714,095800,893789200,22650,22600,22700,22600,1407
|
|
20230714,095700,861917700,22650,22550,22650,22400,2846
|
|
20230714,095600,797753550,22550,22500,22550,22500,1210
|
|
20230714,095500,770505400,22500,22550,22550,22450,1336
|
|
20230714,095400,740441100,22550,22550,22550,22450,3067
|
|
20230714,095300,671386800,22550,22600,22650,22500,2567
|
|
20230714,095200,613582750,22500,22550,22650,22500,1051
|
|
20230714,095100,589809000,22600,22650,22650,22550,311
|
|
20230714,095000,582772150,22650,22650,22700,22600,2863
|
|
20230714,094900,517965900,22650,22450,22650,22400,1177
|
|
20230714,094800,491463900,22450,22250,22450,22250,1344
|
|
20230714,094700,461359700,22350,22300,22350,22300,156
|
|
20230714,094600,457878800,22300,22300,22300,22300,4
|
|
20230714,094500,457789600,22250,22300,22300,22250,17
|
|
20230714,094400,457410850,22300,22250,22300,22150,530
|
|
20230714,094300,445597450,22200,22250,22300,22200,96
|
|
20230714,094200,443463500,22250,22300,22300,22250,59
|
|
20230714,094100,442150200,22150,22250,22300,22150,409
|
|
20230714,094000,433069200,22300,22250,22300,22150,382
|
|
20230714,093900,424569600,22250,22300,22300,22250,13
|
|
20230714,093800,424280000,22300,22150,22300,22150,1399
|
|
20230714,093700,393272050,22300,22300,22300,22300,9
|
|
20230714,093600,393071350,22300,22300,22300,22200,119
|
|
20230714,093500,390428050,22300,22200,22300,22200,300
|
|
20230714,093400,383764850,22300,22300,22300,22200,24
|
|
20230714,093300,383230350,22300,22200,22300,22200,184
|
|
20230714,093200,379127450,22200,22300,22300,22200,146
|
|
20230714,093100,375884050,22300,22300,22300,22250,80
|
|
20230714,093000,374101550,22300,22300,22300,22200,288
|
|
20230714,092900,367705100,22300,22300,22300,22250,70
|
|
20230714,092800,366144200,22300,22300,22300,22300,135
|
|
20230714,092700,363133700,22300,22300,22300,22200,126
|
|
20230714,092600,360327400,22300,22300,22300,22200,181
|
|
20230714,092500,356291800,22300,22300,22300,22300,69
|
|
20230714,092400,354753100,22300,22300,22300,22300,60
|
|
20230714,092300,353415100,22300,22300,22300,22300,47
|
|
20230714,092200,352367000,22150,22350,22400,22150,656
|
|
20230714,092100,337737650,22300,22250,22300,22200,1360
|
|
20230714,092000,307476200,22250,22250,22250,22100,252
|
|
20230714,091900,301895850,22250,22200,22250,22150,34
|
|
20230714,091800,301140900,22250,22200,22250,22100,167
|
|
20230714,091700,297430800,22200,22200,22250,22100,550
|
|
20230714,091600,285255250,22200,22250,22250,22200,633
|
|
20230714,091500,271201050,22300,22300,22300,22200,143
|
|
20230714,091400,268013050,22300,22150,22300,22150,153
|
|
20230714,091300,264622600,22150,22250,22300,22150,540
|
|
20230714,091200,252617650,22250,22250,22250,22200,242
|
|
20230714,091100,247234250,22250,22250,22250,22150,216
|
|
20230714,091000,242428950,22250,22150,22250,22050,515
|
|
20230714,090900,231001700,22050,22200,22200,22050,577
|
|
20230714,090800,218277100,22200,22200,22200,22000,626
|
|
20230714,090700,204458500,22200,22250,22250,22000,2767
|
|
20230714,090600,143260100,22250,22500,22500,22250,1230
|
|
20230714,090500,115792050,22400,22550,22550,22400,231
|
|
20230714,090400,110600550,22550,22550,22550,22500,336
|
|
20230714,090300,103024000,22550,22400,22550,22350,1117
|
|
20230714,090200,77916750,22400,22350,22400,22350,789
|
|
20230714,090100,60268450,22350,22450,22450,22350,321
|
|
20230714,090000,53082300,22450,22250,22450,22250,2372
|