621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191800,57269434700,25700,25700,25700,25700,17582
|
|
20230713,191700,57269434700,25700,25700,25700,25700,0
|
|
20230713,191600,57269434700,25700,25700,25700,25700,0
|
|
20230713,191500,57269434700,25700,25700,25700,25700,0
|
|
20230713,191400,57269434700,25700,25700,25700,25700,0
|
|
20230713,191300,57269434700,25700,25700,25700,25700,0
|
|
20230713,191200,57269434700,25700,25700,25700,25700,0
|
|
20230713,191100,57269434700,25700,25700,25700,25700,0
|
|
20230713,191000,57269434700,25700,25700,25700,25700,0
|
|
20230713,190900,57269434700,25700,25700,25700,25700,0
|
|
20230713,190800,57269434700,25700,25700,25700,25700,0
|
|
20230713,190700,57269434700,25700,25700,25700,25700,0
|
|
20230713,190600,57269434700,25700,25700,25700,25700,0
|
|
20230713,190500,57269434700,25700,25700,25700,25700,0
|
|
20230713,190400,57269434700,25700,25700,25700,25700,0
|
|
20230713,190300,57269434700,25700,25700,25700,25700,0
|
|
20230713,190200,57269434700,25700,25700,25700,25700,0
|
|
20230713,190100,57269434700,25700,25700,25700,25700,0
|
|
20230713,190000,57269434700,25700,25700,25700,25700,0
|
|
20230713,185900,57269434700,25700,25700,25700,25700,0
|
|
20230713,185800,57269434700,25700,25700,25700,25700,0
|
|
20230713,185700,57269434700,25700,25700,25700,25700,0
|
|
20230713,185600,57269434700,25700,25700,25700,25700,0
|
|
20230713,185500,57269434700,25700,25700,25700,25700,0
|
|
20230713,185400,57269434700,25700,25700,25700,25700,0
|
|
20230713,185300,57269434700,25700,25700,25700,25700,0
|
|
20230713,185200,57269434700,25700,25700,25700,25700,0
|
|
20230713,185100,57269434700,25700,25700,25700,25700,0
|
|
20230713,185000,57269434700,25700,25700,25700,25700,0
|
|
20230713,184900,57269434700,25700,25700,25700,25700,0
|
|
20230713,184800,57269434700,25700,25700,25700,25700,17582
|
|
20230713,184700,57269434700,25700,25700,25700,25700,0
|
|
20230713,184600,57269434700,25700,25700,25700,25700,0
|
|
20230713,184500,57269434700,25700,25700,25700,25700,0
|
|
20230713,184400,57269434700,25700,25700,25700,25700,0
|
|
20230713,184300,57269434700,25700,25700,25700,25700,0
|
|
20230713,184200,57269434700,25700,25700,25700,25700,0
|
|
20230713,184100,57269434700,25700,25700,25700,25700,0
|
|
20230713,184000,57269434700,25700,25700,25700,25700,0
|
|
20230713,183900,57269434700,25700,25700,25700,25700,0
|
|
20230713,183800,57269434700,25700,25700,25700,25700,0
|
|
20230713,183700,57269434700,25700,25700,25700,25700,0
|
|
20230713,183600,57269434700,25700,25700,25700,25700,0
|
|
20230713,183500,57269434700,25700,25700,25700,25700,0
|
|
20230713,183400,57269434700,25700,25700,25700,25700,0
|
|
20230713,183300,57269434700,25700,25700,25700,25700,0
|
|
20230713,183200,57269434700,25700,25700,25700,25700,0
|
|
20230713,183100,57269434700,25700,25700,25700,25700,0
|
|
20230713,183000,57269434700,25700,25700,25700,25700,0
|
|
20230713,182900,57269434700,25700,25700,25700,25700,0
|
|
20230713,182800,57269434700,25700,25700,25700,25700,0
|
|
20230713,182700,57269434700,25700,25700,25700,25700,0
|
|
20230713,182600,57269434700,25700,25700,25700,25700,0
|
|
20230713,182500,57269434700,25700,25700,25700,25700,0
|
|
20230713,182400,57269434700,25700,25700,25700,25700,0
|
|
20230713,182300,57269434700,25700,25700,25700,25700,0
|
|
20230713,182200,57269434700,25700,25700,25700,25700,0
|
|
20230713,182100,57269434700,25700,25700,25700,25700,0
|
|
20230713,182000,57269434700,25700,25700,25700,25700,0
|
|
20230713,181900,57269434700,25700,25700,25700,25700,0
|
|
20230713,181800,57269434700,25700,25700,25700,25700,17582
|
|
20230713,181700,57269434700,25700,25700,25700,25700,0
|
|
20230713,181600,57269434700,25700,25700,25700,25700,0
|
|
20230713,181500,57269434700,25700,25700,25700,25700,0
|
|
20230713,181400,57269434700,25700,25700,25700,25700,0
|
|
20230713,181300,57269434700,25700,25700,25700,25700,0
|
|
20230713,181200,57269434700,25700,25700,25700,25700,0
|
|
20230713,181100,57269434700,25700,25700,25700,25700,0
|
|
20230713,181000,57269434700,25700,25700,25700,25700,0
|
|
20230713,180900,57269434700,25700,25700,25700,25700,0
|
|
20230713,180800,57269434700,25700,25700,25700,25700,0
|
|
20230713,180700,57269434700,25700,25700,25700,25700,0
|
|
20230713,180600,57269434700,25700,25700,25700,25700,0
|
|
20230713,180500,57269434700,25700,25700,25700,25700,0
|
|
20230713,180400,57269434700,25700,25700,25700,25700,0
|
|
20230713,180300,57269434700,25700,25700,25700,25700,0
|
|
20230713,180200,57269434700,25700,25700,25700,25700,0
|
|
20230713,180100,57269434700,25700,25700,25700,25700,0
|
|
20230713,180000,57269434700,25700,25700,25700,25700,0
|
|
20230713,175900,57269434700,25700,25700,25700,25700,0
|
|
20230713,175800,57269434700,25700,25700,25700,25700,0
|
|
20230713,175700,57269434700,25700,25700,25700,25700,0
|
|
20230713,175600,57269434700,25700,25700,25700,25700,0
|
|
20230713,175500,57269434700,25700,25700,25700,25700,0
|
|
20230713,175400,57269434700,25700,25700,25700,25700,0
|
|
20230713,175300,57269434700,25700,25700,25700,25700,0
|
|
20230713,175200,57269434700,25700,25700,25700,25700,0
|
|
20230713,175100,57269434700,25700,25700,25700,25700,0
|
|
20230713,175000,57269434700,25700,25700,25700,25700,0
|
|
20230713,174900,57269434700,25700,25700,25700,25700,0
|
|
20230713,174800,57269434700,25700,25700,25700,25700,17582
|
|
20230713,174700,57269434700,25700,25700,25700,25700,0
|
|
20230713,174600,57269434700,25700,25700,25700,25700,0
|
|
20230713,174500,57269434700,25700,25700,25700,25700,0
|
|
20230713,174400,57269434700,25700,25700,25700,25700,0
|
|
20230713,174300,57269434700,25700,25700,25700,25700,0
|
|
20230713,174200,57269434700,25700,25700,25700,25700,0
|
|
20230713,174100,57269434700,25700,25700,25700,25700,0
|
|
20230713,174000,57269434700,25700,25700,25700,25700,0
|
|
20230713,173900,57269434700,25700,25700,25700,25700,0
|
|
20230713,173800,57269434700,25700,25700,25700,25700,0
|
|
20230713,173700,57269434700,25700,25700,25700,25700,0
|
|
20230713,173600,57269434700,25700,25700,25700,25700,0
|
|
20230713,173500,57269434700,25700,25700,25700,25700,0
|
|
20230713,173400,57269434700,25700,25700,25700,25700,0
|
|
20230713,173300,57269434700,25700,25700,25700,25700,0
|
|
20230713,173200,57269434700,25700,25700,25700,25700,0
|
|
20230713,173100,57269434700,25700,25700,25700,25700,0
|
|
20230713,173000,57269434700,25700,25700,25700,25700,0
|
|
20230713,172900,57269434700,25700,25700,25700,25700,0
|
|
20230713,172800,57269434700,25700,25700,25700,25700,0
|
|
20230713,172700,57269434700,25700,25700,25700,25700,0
|
|
20230713,172600,57269434700,25700,25700,25700,25700,0
|
|
20230713,172500,57269434700,25700,25700,25700,25700,0
|
|
20230713,172400,57269434700,25700,25700,25700,25700,0
|
|
20230713,172300,57269434700,25700,25700,25700,25700,0
|
|
20230713,172200,57269434700,25700,25700,25700,25700,0
|
|
20230713,172100,57269434700,25700,25700,25700,25700,0
|
|
20230713,172000,57269434700,25700,25700,25700,25700,0
|
|
20230713,171900,57269434700,25700,25700,25700,25700,0
|
|
20230713,171800,57269434700,25700,25700,25700,25700,17582
|
|
20230713,171700,57269434700,25700,25700,25700,25700,0
|
|
20230713,171600,57269434700,25700,25700,25700,25700,0
|
|
20230713,171500,57269434700,25700,25700,25700,25700,0
|
|
20230713,171400,57269434700,25700,25700,25700,25700,0
|
|
20230713,171300,57269434700,25700,25700,25700,25700,0
|
|
20230713,171200,57269434700,25700,25700,25700,25700,0
|
|
20230713,171100,57269434700,25700,25700,25700,25700,0
|
|
20230713,171000,57269434700,25700,25700,25700,25700,0
|
|
20230713,170900,57269434700,25700,25700,25700,25700,0
|
|
20230713,170800,57269434700,25700,25700,25700,25700,0
|
|
20230713,170700,57269434700,25700,25700,25700,25700,0
|
|
20230713,170600,57269434700,25700,25700,25700,25700,0
|
|
20230713,170500,57269434700,25700,25700,25700,25700,0
|
|
20230713,170400,57269434700,25700,25700,25700,25700,0
|
|
20230713,170300,57269434700,25700,25700,25700,25700,0
|
|
20230713,170200,57269434700,25700,25700,25700,25700,0
|
|
20230713,170100,57269434700,25700,25700,25700,25700,0
|
|
20230713,170000,57269434700,25700,25700,25700,25700,0
|
|
20230713,165900,57269434700,25700,25700,25700,25700,0
|
|
20230713,165800,57269434700,25700,25700,25700,25700,0
|
|
20230713,165700,57269434700,25700,25700,25700,25700,0
|
|
20230713,165600,57269434700,25700,25700,25700,25700,0
|
|
20230713,165500,57269434700,25700,25700,25700,25700,0
|
|
20230713,165400,57269434700,25700,25700,25700,25700,0
|
|
20230713,165300,57269434700,25700,25700,25700,25700,0
|
|
20230713,165200,57269434700,25700,25700,25700,25700,0
|
|
20230713,165100,57269434700,25700,25700,25700,25700,0
|
|
20230713,165000,57269434700,25700,25700,25700,25700,0
|
|
20230713,164900,57269434700,25700,25700,25700,25700,0
|
|
20230713,164800,57269434700,25700,25700,25700,25700,17582
|
|
20230713,164700,57269434700,25700,25700,25700,25700,0
|
|
20230713,164600,57269434700,25700,25700,25700,25700,0
|
|
20230713,164500,57269434700,25700,25700,25700,25700,0
|
|
20230713,164400,57269434700,25700,25700,25700,25700,0
|
|
20230713,164300,57269434700,25700,25700,25700,25700,0
|
|
20230713,164200,57269434700,25700,25700,25700,25700,0
|
|
20230713,164100,57269434700,25700,25700,25700,25700,0
|
|
20230713,164000,57269434700,25700,25700,25700,25700,0
|
|
20230713,163900,57269434700,25700,25700,25700,25700,0
|
|
20230713,163800,57269434700,25700,25700,25700,25700,0
|
|
20230713,163700,57269434700,25700,25700,25700,25700,0
|
|
20230713,163600,57269434700,25700,25700,25700,25700,0
|
|
20230713,163500,57269434700,25700,25700,25700,25700,0
|
|
20230713,163400,57269434700,25700,25700,25700,25700,0
|
|
20230713,163300,57269434700,25700,25700,25700,25700,0
|
|
20230713,163200,57269434700,25700,25700,25700,25700,0
|
|
20230713,163100,57269434700,25700,25700,25700,25700,0
|
|
20230713,163000,57269434700,25700,25700,25700,25700,0
|
|
20230713,162900,57269434700,25700,25700,25700,25700,0
|
|
20230713,162800,57269434700,25700,25700,25700,25700,0
|
|
20230713,162700,57269434700,25700,25700,25700,25700,0
|
|
20230713,162600,57269434700,25700,25700,25700,25700,0
|
|
20230713,162500,57269434700,25700,25700,25700,25700,0
|
|
20230713,162400,57269434700,25700,25700,25700,25700,0
|
|
20230713,162300,57269434700,25700,25700,25700,25700,0
|
|
20230713,162200,57269434700,25700,25700,25700,25700,0
|
|
20230713,162100,57269434700,25700,25700,25700,25700,0
|
|
20230713,162000,57269434700,25700,25700,25700,25700,0
|
|
20230713,161900,57269434700,25700,25700,25700,25700,0
|
|
20230713,161800,57269434700,25700,25700,25700,25700,17582
|
|
20230713,161700,57269434700,25700,25700,25700,25700,0
|
|
20230713,161600,57269434700,25700,25700,25700,25700,0
|
|
20230713,161500,57269434700,25700,25700,25700,25700,0
|
|
20230713,161400,57269434700,25700,25700,25700,25700,0
|
|
20230713,161300,57269434700,25700,25700,25700,25700,0
|
|
20230713,161200,57269434700,25700,25700,25700,25700,0
|
|
20230713,161100,57269434700,25700,25700,25700,25700,0
|
|
20230713,161000,57269434700,25700,25700,25700,25700,0
|
|
20230713,160900,57269434700,25700,25700,25700,25700,0
|
|
20230713,160800,57269434700,25700,25700,25700,25700,0
|
|
20230713,160700,57269434700,25700,25700,25700,25700,0
|
|
20230713,160600,57269434700,25700,25700,25700,25700,0
|
|
20230713,160500,57269434700,25700,25700,25700,25700,0
|
|
20230713,160400,57269434700,25700,25700,25700,25700,0
|
|
20230713,160300,57269434700,25700,25700,25700,25700,0
|
|
20230713,160200,57269434700,25700,25700,25700,25700,0
|
|
20230713,160100,57269434700,25700,25700,25700,25700,0
|
|
20230713,160000,57269434700,25700,25700,25700,25700,0
|
|
20230713,155900,57269434700,25700,25700,25700,25700,0
|
|
20230713,155800,57269434700,25700,25700,25700,25700,0
|
|
20230713,155700,57269434700,25700,25700,25700,25700,0
|
|
20230713,155600,57269434700,25700,25700,25700,25700,0
|
|
20230713,155500,57269434700,25700,25700,25700,25700,0
|
|
20230713,155400,57269434700,25700,25700,25700,25700,0
|
|
20230713,155300,57269434700,25700,25700,25700,25700,0
|
|
20230713,155200,57269434700,25700,25700,25700,25700,0
|
|
20230713,155100,57269434700,25700,25700,25700,25700,0
|
|
20230713,155000,57269434700,25700,25700,25700,25700,0
|
|
20230713,154900,57269434700,25700,25700,25700,25700,0
|
|
20230713,154800,57269434700,25700,25700,25700,25700,17582
|
|
20230713,154700,57269434700,25700,25700,25700,25700,0
|
|
20230713,154600,57269434700,25700,25700,25700,25700,0
|
|
20230713,154500,57269434700,25700,25700,25700,25700,0
|
|
20230713,154400,57269434700,25700,25700,25700,25700,0
|
|
20230713,154300,57269434700,25700,25700,25700,25700,0
|
|
20230713,154200,57269434700,25700,25700,25700,25700,0
|
|
20230713,154100,57269434700,25700,25700,25700,25700,0
|
|
20230713,154000,57269434700,25700,25700,25700,25700,0
|
|
20230713,153900,57269434700,25700,25700,25700,25700,0
|
|
20230713,153800,57269434700,25700,25700,25700,25700,0
|
|
20230713,153700,57269434700,25700,25700,25700,25700,0
|
|
20230713,153600,57269434700,25700,25700,25700,25700,0
|
|
20230713,153500,57269434700,25700,25700,25700,25700,0
|
|
20230713,153400,57269434700,25700,25700,25700,25700,0
|
|
20230713,153300,57269434700,25700,25700,25700,25700,0
|
|
20230713,153200,57269434700,25700,25700,25700,25700,0
|
|
20230713,153100,57269434700,25700,25700,25700,25700,0
|
|
20230713,153000,57269434700,25700,25700,25700,25700,17582
|
|
20230713,152900,56817577300,25650,25650,25650,25650,0
|
|
20230713,152800,56817577300,25650,25650,25650,25650,0
|
|
20230713,152700,56817577300,25650,25650,25650,25650,0
|
|
20230713,152600,56817577300,25650,25650,25650,25650,0
|
|
20230713,152500,56817577300,25650,25650,25650,25650,0
|
|
20230713,152400,56817577300,25650,25650,25650,25650,0
|
|
20230713,152300,56817577300,25650,25650,25650,25650,0
|
|
20230713,152200,56817577300,25650,25650,25650,25650,0
|
|
20230713,152100,56817577300,25650,25650,25650,25650,0
|
|
20230713,152000,56817577300,25650,25650,25650,25650,0
|
|
20230713,151900,56817577300,25650,25550,25650,25550,5530
|
|
20230713,151800,56676074800,25550,25600,25600,25550,2830
|
|
20230713,151700,56603642000,25600,25600,25600,25550,3703
|
|
20230713,151600,56508979950,25550,25600,25600,25550,1275
|
|
20230713,151500,56476344300,25600,25600,25600,25550,567
|
|
20230713,151400,56461830700,25550,25550,25600,25500,3644
|
|
20230713,151300,56368707450,25500,25550,25550,25450,1346
|
|
20230713,151200,56334359300,25450,25500,25550,25450,2681
|
|
20230713,151100,56266005600,25500,25500,25500,25400,735
|
|
20230713,151000,56247294500,25450,25450,25500,25350,2553
|
|
20230713,150900,56182327550,25450,25350,25450,25350,3102
|
|
20230713,150800,56103570200,25400,25350,25400,25300,991
|
|
20230713,150700,56078442300,25350,25450,25450,25300,2861
|
|
20230713,150600,56005890250,25400,25400,25450,25400,678
|
|
20230713,150500,55988658700,25450,25400,25450,25350,1179
|
|
20230713,150400,55958709400,25400,25450,25450,25400,1203
|
|
20230713,150300,55928140900,25400,25500,25550,25400,4254
|
|
20230713,150200,55819888850,25500,25500,25550,25450,1017
|
|
20230713,150100,55793957000,25500,25600,25600,25500,2849
|
|
20230713,150000,55721190350,25550,25600,25600,25450,2998
|
|
20230713,145900,55644646600,25500,25500,25550,25450,7164
|
|
20230713,145800,55461876900,25550,25550,25600,25500,2938
|
|
20230713,145700,55386846700,25550,25650,25750,25550,6730
|
|
20230713,145600,55214371900,25650,25600,25700,25550,1804
|
|
20230713,145500,55168113100,25650,25700,25800,25450,9192
|
|
20230713,145400,54933092900,25750,25750,25750,25600,2056
|
|
20230713,145300,54880275000,25800,25800,25850,25700,8632
|
|
20230713,145200,54657818800,25850,25850,25900,25800,1456
|
|
20230713,145100,54620206700,25850,26050,26050,25800,1584
|
|
20230713,145000,54579115700,25950,26150,26200,25850,11052
|
|
20230713,144900,54292063900,26200,26200,26200,26150,1521
|
|
20230713,144800,54252247150,26150,26200,26250,26150,1822
|
|
20230713,144700,54204514600,26200,26200,26250,26150,2157
|
|
20230713,144600,54148003800,26200,26200,26250,26100,4133
|
|
20230713,144500,54039798050,26200,26150,26200,26150,2027
|
|
20230713,144400,53986702050,26200,26200,26200,26100,1141
|
|
20230713,144300,53956847150,26200,26100,26200,26050,1306
|
|
20230713,144200,53922687500,26050,26100,26250,26000,14721
|
|
20230713,144100,53538437150,26150,26150,26150,26050,4021
|
|
20230713,144000,53433420450,26150,26100,26150,26050,2244
|
|
20230713,143900,53374776650,26150,26100,26200,26050,6726
|
|
20230713,143800,53199206250,26100,26100,26150,26050,1255
|
|
20230713,143700,53166423750,26100,26100,26150,26050,1739
|
|
20230713,143600,53121035100,26100,26050,26100,26000,2610
|
|
20230713,143500,53052938750,26000,26050,26100,26000,3788
|
|
20230713,143400,52954414900,26050,26050,26100,26000,847
|
|
20230713,143300,52932353000,26100,26150,26150,25900,4251
|
|
20230713,143200,52821684200,26150,26100,26150,26050,1875
|
|
20230713,143100,52772750600,26100,26000,26100,26000,2333
|
|
20230713,143000,52711994650,25950,25950,26000,25950,1952
|
|
20230713,142900,52661246050,26000,26000,26000,25950,1157
|
|
20230713,142800,52631175300,26000,25950,26000,25950,535
|
|
20230713,142700,52617285600,25950,25950,26000,25900,846
|
|
20230713,142600,52595326750,25950,25950,25950,25900,1120
|
|
20230713,142500,52566263200,25900,25850,25950,25850,1412
|
|
20230713,142400,52529698250,25900,25900,25900,25850,572
|
|
20230713,142300,52514898000,25900,25850,25900,25800,1315
|
|
20230713,142200,52480896950,25850,25850,25850,25750,711
|
|
20230713,142100,52462537550,25750,25750,25850,25700,1966
|
|
20230713,142000,52411880700,25700,25750,25750,25700,403
|
|
20230713,141900,52401506250,25750,25700,25750,25700,1086
|
|
20230713,141800,52373559750,25700,25750,25750,25700,1296
|
|
20230713,141700,52340244250,25750,25800,25850,25650,3106
|
|
20230713,141600,52260179100,25800,25850,25900,25800,1123
|
|
20230713,141500,52231151300,25900,25850,25900,25800,1962
|
|
20230713,141400,52180416100,25850,25900,25900,25850,882
|
|
20230713,141300,52157589050,25900,25900,25950,25850,492
|
|
20230713,141200,52144841400,25900,25900,25900,25850,731
|
|
20230713,141100,52125912750,25900,25800,25900,25800,2375
|
|
20230713,141000,52064477600,25850,25650,25850,25650,750
|
|
20230713,140900,52045139750,25650,25800,25850,25650,3182
|
|
20230713,140800,51963123200,25800,25900,25900,25800,3687
|
|
20230713,140700,51867803850,25900,25900,25900,25850,415
|
|
20230713,140600,51857055800,25900,25900,25900,25850,1341
|
|
20230713,140500,51822330450,25850,25850,25900,25850,939
|
|
20230713,140400,51798040800,25900,25850,25900,25800,2204
|
|
20230713,140300,51741067950,25800,25800,25800,25750,2034
|
|
20230713,140200,51688609650,25800,25750,25850,25750,1353
|
|
20230713,140100,51653710100,25750,25750,25800,25750,1641
|
|
20230713,140000,51611399400,25750,25550,25750,25500,12605
|
|
20230713,135900,51289117400,25550,25750,25750,25500,5094
|
|
20230713,135800,51158629600,25700,25800,25800,25600,3546
|
|
20230713,135700,51067528200,25800,25750,25800,25700,938
|
|
20230713,135600,51043374400,25800,25800,25800,25700,862
|
|
20230713,135500,51021152000,25700,25700,25800,25700,403
|
|
20230713,135400,51010779500,25800,25850,25850,25700,1823
|
|
20230713,135300,50963770000,25850,25850,25850,25800,2092
|
|
20230713,135200,50909793750,25850,25800,26000,25800,4705
|
|
20230713,135100,50787884600,25850,25800,25900,25700,5202
|
|
20230713,135000,50653536050,25850,25500,25850,25500,8975
|
|
20230713,134900,50422919650,25450,25400,25550,25400,6333
|
|
20230713,134800,50261797850,25400,25450,25550,25400,2084
|
|
20230713,134700,50208701100,25450,25500,25550,25400,4269
|
|
20230713,134600,50100015950,25450,25600,25600,25400,7085
|
|
20230713,134500,49919535550,25550,25650,25700,25500,14573
|
|
20230713,134400,49547381300,25700,25800,25900,25700,5194
|
|
20230713,134300,49413762050,25800,25900,25900,25800,1033
|
|
20230713,134200,49387050000,25900,25850,25900,25800,1357
|
|
20230713,134100,49351982500,25800,25750,25800,25750,2403
|
|
20230713,134000,49290017250,25800,25600,25800,25400,18867
|
|
20230713,133900,48809381900,25600,25700,25750,25500,22392
|
|
20230713,133800,48237067900,25650,25900,25900,25650,2720
|
|
20230713,133700,48167008300,25850,25850,25850,25700,1785
|
|
20230713,133600,48120914850,25700,25850,25850,25600,5281
|
|
20230713,133500,47985026050,25800,25650,25850,25650,8457
|
|
20230713,133400,47767403600,25650,25750,25750,25550,10128
|
|
20230713,133300,47507363900,25700,26050,26150,25700,32485
|
|
20230713,133200,46668984750,25950,26250,26250,25900,17941
|
|
20230713,133100,46201810750,26250,26350,26350,26100,8006
|
|
20230713,133000,45992078600,26350,26100,26350,26100,7039
|
|
20230713,132900,45808082800,26100,26150,26200,26050,4987
|
|
20230713,132800,45677764400,26150,26150,26200,26000,6819
|
|
20230713,132700,45500013350,26050,26250,26300,26050,6108
|
|
20230713,132600,45340416600,26200,26400,26400,26150,11710
|
|
20230713,132500,45032647250,26400,26450,26500,26400,2917
|
|
20230713,132400,44955523000,26500,26450,26500,26450,710
|
|
20230713,132300,44936715750,26450,26500,26550,26400,2206
|
|
20230713,132200,44878383850,26550,26500,26550,26500,1368
|
|
20230713,132100,44842097400,26500,26400,26500,26400,712
|
|
20230713,132000,44823275850,26450,26450,26450,26400,895
|
|
20230713,131900,44799607900,26450,26450,26500,26400,1887
|
|
20230713,131800,44749739200,26500,26400,26500,26400,2194
|
|
20230713,131700,44691739800,26400,26400,26450,26400,1910
|
|
20230713,131600,44641296050,26450,26450,26450,26400,1256
|
|
20230713,131500,44608094600,26400,26450,26500,26400,1628
|
|
20230713,131400,44565070550,26500,26600,26600,26400,8761
|
|
20230713,131300,44333088050,26550,26600,26650,26550,4664
|
|
20230713,131200,44209180550,26650,26700,26700,26600,1363
|
|
20230713,131100,44172880350,26650,26650,26750,26650,3065
|
|
20230713,131000,44091111350,26750,26750,26800,26650,5738
|
|
20230713,130900,43937745600,26750,26750,26800,26700,3558
|
|
20230713,130800,43842619500,26750,26800,26800,26750,1010
|
|
20230713,130700,43815590500,26800,26800,26850,26750,2632
|
|
20230713,130600,43745090650,26800,26850,26850,26800,1640
|
|
20230713,130500,43701105350,26800,26800,26850,26800,1553
|
|
20230713,130400,43659470000,26800,26750,26800,26750,643
|
|
20230713,130300,43642259700,26750,26750,26800,26700,936
|
|
20230713,130200,43617219900,26750,26750,26750,26700,708
|
|
20230713,130100,43598289050,26700,26750,26750,26700,2280
|
|
20230713,130000,43537394400,26750,26700,26750,26700,606
|
|
20230713,125900,43521202150,26700,26750,26750,26700,1185
|
|
20230713,125800,43489538300,26700,26800,26800,26650,4854
|
|
20230713,125700,43359739700,26800,26800,26800,26750,651
|
|
20230713,125600,43342304900,26800,26750,26800,26750,2074
|
|
20230713,125500,43286779100,26750,26700,26800,26700,2797
|
|
20230713,125400,43211964550,26650,26750,26750,26650,1430
|
|
20230713,125300,43173762900,26750,26750,26750,26700,1480
|
|
20230713,125200,43134199350,26750,26650,26750,26650,1890
|
|
20230713,125100,43083726550,26600,26700,26750,26600,1807
|
|
20230713,125000,43035536150,26650,26500,26750,26450,6985
|
|
20230713,124900,42849747650,26500,26500,26550,26500,1413
|
|
20230713,124800,42812302450,26500,26500,26550,26500,702
|
|
20230713,124700,42793682000,26500,26500,26550,26450,789
|
|
20230713,124600,42772769450,26500,26500,26550,26500,516
|
|
20230713,124500,42759077800,26500,26550,26600,26500,899
|
|
20230713,124400,42735239700,26550,26550,26600,26500,891
|
|
20230713,124300,42711579450,26550,26600,26600,26500,1198
|
|
20230713,124200,42679784950,26600,26550,26600,26550,513
|
|
20230713,124100,42666146400,26550,26550,26550,26500,1249
|
|
20230713,124000,42633042500,26450,26500,26550,26450,1489
|
|
20230713,123900,42593615000,26550,26550,26550,26500,536
|
|
20230713,123800,42579385850,26550,26500,26550,26500,732
|
|
20230713,123700,42559970200,26500,26550,26600,26500,2830
|
|
20230713,123600,42484748100,26550,26550,26550,26500,820
|
|
20230713,123500,42462985400,26500,26500,26550,26500,739
|
|
20230713,123400,42443401000,26550,26550,26550,26500,700
|
|
20230713,123300,42424825850,26500,26500,26550,26500,1087
|
|
20230713,123200,42396003250,26550,26600,26600,26550,532
|
|
20230713,123100,42381867400,26600,26650,26650,26450,2653
|
|
20230713,123000,42311392100,26650,26500,26650,26500,1745
|
|
20230713,122900,42265012700,26500,26500,26550,26400,6703
|
|
20230713,122800,42087568100,26550,26500,26550,26500,757
|
|
20230713,122700,42067488950,26550,26450,26550,26450,833
|
|
20230713,122600,42045401900,26450,26550,26550,26450,1319
|
|
20230713,122500,42010430250,26650,26700,26700,26550,525
|
|
20230713,122400,41996450550,26650,26700,26750,26600,2006
|
|
20230713,122300,41942964800,26750,26750,26750,26650,1494
|
|
20230713,122200,41903085350,26700,26600,26750,26600,5140
|
|
20230713,122100,41765748600,26600,26500,26650,26500,6169
|
|
20230713,122000,41601940500,26500,26500,26550,26500,1232
|
|
20230713,121900,41569249900,26500,26500,26600,26500,2543
|
|
20230713,121800,41501781450,26500,26400,26550,26400,2241
|
|
20230713,121700,41442522900,26400,26500,26500,26400,2036
|
|
20230713,121600,41388736200,26500,26450,26500,26400,2705
|
|
20230713,121500,41317252950,26450,26500,26550,26450,2693
|
|
20230713,121400,41245946650,26500,26500,26550,26450,1191
|
|
20230713,121300,41214402050,26450,26450,26550,26400,2005
|
|
20230713,121200,41161376600,26400,26550,26550,26400,7908
|
|
20230713,121100,40952013300,26550,26700,26700,26550,6328
|
|
20230713,121000,40783525450,26700,26800,26800,26700,4325
|
|
20230713,120900,40667897650,26800,26850,26850,26800,1198
|
|
20230713,120800,40635752000,26850,26850,26900,26750,3254
|
|
20230713,120700,40548439950,26800,26800,26900,26800,3539
|
|
20230713,120600,40453527400,26800,26900,26950,26800,2520
|
|
20230713,120500,40385820550,26950,26900,27000,26900,1458
|
|
20230713,120400,40346545650,26900,26850,27000,26850,6111
|
|
20230713,120300,40181873250,26850,26800,26950,26800,923
|
|
20230713,120200,40157097300,26800,27000,27000,26800,6873
|
|
20230713,120100,39972222100,27000,26850,27000,26850,2857
|
|
20230713,120000,39895242650,26900,26800,26900,26800,2773
|
|
20230713,115900,39820774550,26800,26650,26800,26650,3363
|
|
20230713,115800,39730945450,26650,26650,26700,26600,3047
|
|
20230713,115700,39649741850,26650,26700,26800,26650,2745
|
|
20230713,115600,39576438200,26700,26750,26800,26650,3101
|
|
20230713,115500,39493489350,26750,26750,26850,26700,4514
|
|
20230713,115400,39372619150,26700,26750,26750,26650,3739
|
|
20230713,115300,39272735050,26700,26700,26750,26600,8139
|
|
20230713,115200,39055539100,26700,26950,27000,26700,5538
|
|
20230713,115100,38906915300,27000,26900,27000,26850,3584
|
|
20230713,115000,38810315650,26850,26900,26900,26800,7281
|
|
20230713,114900,38614850250,26850,27300,27300,26850,19952
|
|
20230713,114800,38073817200,27250,27150,27300,27150,10169
|
|
20230713,114700,37796813750,27200,27200,27200,27150,4511
|
|
20230713,114600,37674231300,27200,27150,27200,27100,6728
|
|
20230713,114500,37491570050,27150,27100,27150,27050,9060
|
|
20230713,114400,37245945250,27050,27200,27250,27050,27516
|
|
20230713,114300,36498847100,27200,27050,27200,26950,13885
|
|
20230713,114200,36122242150,27050,26950,27150,26900,40991
|
|
20230713,114100,35014679500,26950,26850,26950,26800,20175
|
|
20230713,114000,34472081000,26800,26650,26850,26650,10876
|
|
20230713,113900,34181329300,26650,26450,26700,26350,7783
|
|
20230713,113800,33974312650,26450,26600,26600,26300,11235
|
|
20230713,113700,33677002650,26600,26500,26650,26450,19578
|
|
20230713,113600,33157016050,26500,26400,26500,26350,6234
|
|
20230713,113500,32992199550,26350,26350,26400,26350,3031
|
|
20230713,113400,32912293150,26350,26300,26350,26250,1795
|
|
20230713,113300,32865040100,26300,26250,26300,26200,1926
|
|
20230713,113200,32814448250,26200,26200,26250,26150,1903
|
|
20230713,113100,32764556800,26150,26150,26250,26100,1786
|
|
20230713,113000,32717756800,26150,26200,26200,26050,3057
|
|
20230713,112900,32637990700,26050,26250,26300,26050,6496
|
|
20230713,112800,32468238200,26250,26250,26300,26200,4553
|
|
20230713,112700,32348709150,26250,26450,26500,26250,8774
|
|
20230713,112600,32117155100,26450,26300,26500,26250,11245
|
|
20230713,112500,31820290400,26300,26250,26350,26050,5401
|
|
20230713,112400,31678476050,26350,26000,26350,25950,45307
|
|
20230713,112300,30496864450,26000,25950,26000,25900,4571
|
|
20230713,112200,30378270450,25900,25900,25950,25850,8711
|
|
20230713,112100,30152403350,25900,25850,25900,25800,3527
|
|
20230713,112000,30061264000,25800,25750,25850,25700,1170
|
|
20230713,111900,30031121250,25750,25700,25750,25650,1357
|
|
20230713,111800,29996244650,25700,25750,25750,25650,1871
|
|
20230713,111700,29948167000,25750,25800,25850,25750,3268
|
|
20230713,111600,29863898300,25850,25800,25850,25800,1899
|
|
20230713,111500,29814821100,25850,25800,25850,25800,1480
|
|
20230713,111400,29776603950,25800,25800,25800,25750,1188
|
|
20230713,111300,29745958750,25800,25800,25850,25800,791
|
|
20230713,111200,29725549050,25700,25800,25850,25700,2440
|
|
20230713,111100,29662600950,25800,25800,25800,25650,2368
|
|
20230713,111000,29601643950,25750,25800,25800,25650,2170
|
|
20230713,110900,29545748350,25750,25800,25800,25700,1021
|
|
20230713,110800,29519478200,25750,25700,25750,25700,983
|
|
20230713,110700,29494177250,25700,25650,25750,25650,774
|
|
20230713,110600,29474318250,25700,25700,25750,25700,1969
|
|
20230713,110500,29423705950,25800,25700,25800,25600,2499
|
|
20230713,110400,29359395600,25650,25750,25750,25600,1192
|
|
20230713,110300,29328775550,25750,25700,25750,25650,787
|
|
20230713,110200,29308533950,25700,25650,25750,25600,600
|
|
20230713,110100,29293130500,25650,25550,25650,25550,1124
|
|
20230713,110000,29264310800,25650,25550,25650,25550,968
|
|
20230713,105900,29239537000,25500,25400,25550,25350,4479
|
|
20230713,105800,29125521900,25450,25550,25550,25450,1523
|
|
20230713,105700,29086685000,25500,25500,25550,25500,1231
|
|
20230713,105600,29055243650,25550,25500,25550,25450,1209
|
|
20230713,105500,29024443350,25500,25600,25600,25400,10836
|
|
20230713,105400,28748126850,25600,25600,25650,25600,4122
|
|
20230713,105300,28642549600,25600,25750,25800,25600,9308
|
|
20230713,105200,28403506850,25750,25850,25900,25700,13670
|
|
20230713,105100,28051023100,25850,25950,25950,25850,2273
|
|
20230713,105000,27992092600,25950,25900,25950,25850,7997
|
|
20230713,104900,27784749300,25900,25850,25900,25850,4663
|
|
20230713,104800,27663988500,25850,25850,25900,25850,1155
|
|
20230713,104700,27634107050,25800,25800,25900,25800,5290
|
|
20230713,104600,27497337050,25800,25850,25850,25750,7595
|
|
20230713,104500,27301447450,25800,25850,25850,25800,2336
|
|
20230713,104400,27241079350,25800,25800,25850,25750,3024
|
|
20230713,104300,27163027350,25800,25800,25800,25750,1735
|
|
20230713,104200,27118297650,25800,25800,25850,25750,4319
|
|
20230713,104100,27006842350,25800,25800,25850,25750,10132
|
|
20230713,104000,26745229850,25800,25650,25800,25650,6285
|
|
20230713,103900,26583493050,25650,25650,25750,25600,6062
|
|
20230713,103800,26427608950,25700,25650,25700,25600,3140
|
|
20230713,103700,26347023500,25650,25650,25700,25550,3651
|
|
20230713,103600,26253564650,25600,25500,25650,25500,2639
|
|
20230713,103500,26186057500,25350,25550,25550,25350,1274
|
|
20230713,103400,26153604100,25500,25400,25550,25350,2572
|
|
20230713,103300,26088158150,25400,25350,25400,25300,1481
|
|
20230713,103200,26050572050,25350,25300,25400,25300,981
|
|
20230713,103100,26025702150,25350,25350,25400,25300,1496
|
|
20230713,103000,25987771600,25350,25550,25600,25350,16700
|
|
20230713,102900,25562255600,25600,25650,25700,25600,3258
|
|
20230713,102800,25478811900,25650,25550,25650,25550,4229
|
|
20230713,102700,25370563350,25550,25550,25600,25400,4744
|
|
20230713,102600,25249610550,25550,25500,25700,25500,8339
|
|
20230713,102500,25036248000,25500,25300,25500,25250,31110
|
|
20230713,102400,24247078150,25300,25300,25300,25250,1000
|
|
20230713,102300,24221789750,25250,25250,25300,25200,1365
|
|
20230713,102200,24187312300,25200,25200,25300,25200,1252
|
|
20230713,102100,24155702200,25250,25100,25250,25050,3178
|
|
20230713,102000,24075692350,25100,25150,25200,25100,1010
|
|
20230713,101900,24050290400,25150,25150,25200,25050,1855
|
|
20230713,101800,24003703050,25100,25050,25150,25050,2600
|
|
20230713,101700,23938430100,25050,24950,25050,24900,1171
|
|
20230713,101600,23909141050,24950,25000,25050,24900,3177
|
|
20230713,101500,23829854900,25000,25050,25100,24950,5371
|
|
20230713,101400,23695375900,25100,25150,25200,25100,3711
|
|
20230713,101300,23602203100,25150,25200,25200,25100,2016
|
|
20230713,101200,23551490400,25200,25150,25200,25100,1912
|
|
20230713,101100,23503390700,25150,25050,25200,25050,3635
|
|
20230713,101000,23412162100,25150,25150,25200,25050,3156
|
|
20230713,100900,23332836350,25150,25150,25250,25100,1046
|
|
20230713,100800,23306554350,25100,25250,25250,25100,957
|
|
20230713,100700,23282437550,25250,25200,25250,25100,2563
|
|
20230713,100600,23217948200,25250,25200,25250,25150,1277
|
|
20230713,100500,23185763150,25200,25300,25350,25150,4748
|
|
20230713,100400,23065745550,25300,25250,25300,25200,9525
|
|
20230713,100300,22824860250,25250,25250,25300,25200,2086
|
|
20230713,100200,22772178100,25250,25150,25300,25150,6685
|
|
20230713,100100,22603393500,25200,25150,25250,25100,6488
|
|
20230713,100000,22439979250,25100,25100,25150,25000,4246
|
|
20230713,095900,22333424300,25050,25050,25150,25000,5023
|
|
20230713,095800,22207687550,25050,25100,25150,25050,1990
|
|
20230713,095700,22157722850,25100,25100,25200,25100,674
|
|
20230713,095600,22140776900,25100,25100,25200,25000,8085
|
|
20230713,095500,21937875850,25050,25000,25100,24950,8649
|
|
20230713,095400,21721537450,25050,24900,25050,24900,11015
|
|
20230713,095300,21446482050,24850,24700,24900,24650,6674
|
|
20230713,095200,21280847000,24650,24800,24800,24650,9266
|
|
20230713,095100,21052061700,24750,24800,24850,24750,2011
|
|
20230713,095000,21002161900,24850,24850,24900,24800,2041
|
|
20230713,094900,20951448550,24800,24800,24850,24750,1947
|
|
20230713,094800,20903140150,24850,24750,24850,24750,1994
|
|
20230713,094700,20853674350,24750,24700,24800,24650,5262
|
|
20230713,094600,20723640100,24650,24650,24800,24600,7856
|
|
20230713,094500,20529855400,24700,24800,24850,24650,13277
|
|
20230713,094400,20201524500,24850,24900,24900,24700,9435
|
|
20230713,094300,19967348750,24900,24950,25000,24850,11804
|
|
20230713,094200,19673328900,25000,25050,25100,25000,2493
|
|
20230713,094100,19610890350,25000,24900,25150,24900,4478
|
|
20230713,094000,19498827350,25000,25050,25100,24900,14237
|
|
20230713,093900,19143425900,25050,25200,25200,25050,3012
|
|
20230713,093800,19067630050,25150,25400,25400,25150,8101
|
|
20230713,093700,18863067900,25300,25450,25450,25300,5673
|
|
20230713,093600,18719139600,25450,25300,25450,25150,20791
|
|
20230713,093500,18193012050,25300,25450,25450,25250,6593
|
|
20230713,093400,18026212750,25400,25550,25600,25300,9629
|
|
20230713,093300,17780725850,25600,25400,25600,25350,14351
|
|
20230713,093200,17414983250,25450,25400,25450,25300,5778
|
|
20230713,093100,17268216800,25400,25150,25450,25150,18978
|
|
20230713,093000,16788092700,25150,25200,25200,25100,2607
|
|
20230713,092900,16722489250,25200,25150,25200,25050,7704
|
|
20230713,092800,16528806700,25150,25000,25200,24900,7401
|
|
20230713,092700,16343199400,25000,24900,25000,24850,4962
|
|
20230713,092600,16219561000,24900,24750,24900,24700,3941
|
|
20230713,092500,16121620000,24700,24900,24900,24700,6330
|
|
20230713,092400,15964355600,24900,25050,25050,24900,4297
|
|
20230713,092300,15857316900,25050,25050,25050,24900,10499
|
|
20230713,092200,15595041600,25050,24950,25100,24950,9831
|
|
20230713,092100,15349130400,24950,25000,25000,24900,3915
|
|
20230713,092000,15251361750,25000,24750,25000,24700,6815
|
|
20230713,091900,15081811400,24550,25000,25000,24500,32786
|
|
20230713,091800,14269203650,24950,25050,25100,24900,10601
|
|
20230713,091700,14004541200,24900,25250,25250,24900,26864
|
|
20230713,091600,13331186000,25200,25550,25600,25200,11498
|
|
20230713,091500,13039436600,25550,25950,25950,25150,34325
|
|
20230713,091400,12164161500,25900,25800,26050,25800,27330
|
|
20230713,091300,11454311050,26000,25900,26000,25800,35073
|
|
20230713,091200,10544964250,25950,25800,26000,25550,51936
|
|
20230713,091100,9203730350,25800,25600,25800,25500,47660
|
|
20230713,091000,7979795900,25700,25250,25700,25100,39729
|
|
20230713,090900,6967250950,25250,25000,25250,24850,26029
|
|
20230713,090800,6316965550,25000,25150,25250,24950,13092
|
|
20230713,090700,5989082250,25150,24950,25150,24900,12218
|
|
20230713,090600,5683298300,25000,25250,25300,24950,16998
|
|
20230713,090500,5257348850,25200,24700,25300,24500,42111
|
|
20230713,090400,4202242200,24700,24450,24750,24400,11934
|
|
20230713,090300,3908496850,24500,24250,24500,24250,6380
|
|
20230713,090200,3753129350,24250,24450,24600,24200,14066
|
|
20230713,090100,3410286400,24450,24750,24800,24350,18134
|
|
20230713,090000,2966274500,24700,24950,25050,24400,119216
|