616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191300,28097471250,28350,28350,28350,28350,8600
|
|
20230720,191200,28097471250,28350,28350,28350,28350,0
|
|
20230720,191100,28097471250,28350,28350,28350,28350,0
|
|
20230720,191000,28097471250,28350,28350,28350,28350,0
|
|
20230720,190900,28097471250,28350,28350,28350,28350,0
|
|
20230720,190800,28097471250,28350,28350,28350,28350,0
|
|
20230720,190700,28097471250,28350,28350,28350,28350,0
|
|
20230720,190600,28097471250,28350,28350,28350,28350,0
|
|
20230720,190500,28097471250,28350,28350,28350,28350,0
|
|
20230720,190400,28097471250,28350,28350,28350,28350,0
|
|
20230720,190300,28097471250,28350,28350,28350,28350,0
|
|
20230720,190200,28097471250,28350,28350,28350,28350,0
|
|
20230720,190100,28097471250,28350,28350,28350,28350,0
|
|
20230720,190000,28097471250,28350,28350,28350,28350,0
|
|
20230720,185900,28097471250,28350,28350,28350,28350,0
|
|
20230720,185800,28097471250,28350,28350,28350,28350,0
|
|
20230720,185700,28097471250,28350,28350,28350,28350,0
|
|
20230720,185600,28097471250,28350,28350,28350,28350,0
|
|
20230720,185500,28097471250,28350,28350,28350,28350,0
|
|
20230720,185400,28097471250,28350,28350,28350,28350,0
|
|
20230720,185300,28097471250,28350,28350,28350,28350,0
|
|
20230720,185200,28097471250,28350,28350,28350,28350,0
|
|
20230720,185100,28097471250,28350,28350,28350,28350,0
|
|
20230720,185000,28097471250,28350,28350,28350,28350,0
|
|
20230720,184900,28097471250,28350,28350,28350,28350,0
|
|
20230720,184800,28097471250,28350,28350,28350,28350,0
|
|
20230720,184700,28097471250,28350,28350,28350,28350,0
|
|
20230720,184600,28097471250,28350,28350,28350,28350,0
|
|
20230720,184500,28097471250,28350,28350,28350,28350,0
|
|
20230720,184400,28097471250,28350,28350,28350,28350,0
|
|
20230720,184300,28097471250,28350,28350,28350,28350,8600
|
|
20230720,184200,28097471250,28350,28350,28350,28350,0
|
|
20230720,184100,28097471250,28350,28350,28350,28350,0
|
|
20230720,184000,28097471250,28350,28350,28350,28350,0
|
|
20230720,183900,28097471250,28350,28350,28350,28350,0
|
|
20230720,183800,28097471250,28350,28350,28350,28350,0
|
|
20230720,183700,28097471250,28350,28350,28350,28350,0
|
|
20230720,183600,28097471250,28350,28350,28350,28350,0
|
|
20230720,183500,28097471250,28350,28350,28350,28350,0
|
|
20230720,183400,28097471250,28350,28350,28350,28350,0
|
|
20230720,183300,28097471250,28350,28350,28350,28350,0
|
|
20230720,183200,28097471250,28350,28350,28350,28350,0
|
|
20230720,183100,28097471250,28350,28350,28350,28350,0
|
|
20230720,183000,28097471250,28350,28350,28350,28350,0
|
|
20230720,182900,28097471250,28350,28350,28350,28350,0
|
|
20230720,182800,28097471250,28350,28350,28350,28350,0
|
|
20230720,182700,28097471250,28350,28350,28350,28350,0
|
|
20230720,182600,28097471250,28350,28350,28350,28350,0
|
|
20230720,182500,28097471250,28350,28350,28350,28350,0
|
|
20230720,182400,28097471250,28350,28350,28350,28350,0
|
|
20230720,182300,28097471250,28350,28350,28350,28350,0
|
|
20230720,182200,28097471250,28350,28350,28350,28350,0
|
|
20230720,182100,28097471250,28350,28350,28350,28350,0
|
|
20230720,182000,28097471250,28350,28350,28350,28350,0
|
|
20230720,181900,28097471250,28350,28350,28350,28350,0
|
|
20230720,181800,28097471250,28350,28350,28350,28350,0
|
|
20230720,181700,28097471250,28350,28350,28350,28350,0
|
|
20230720,181600,28097471250,28350,28350,28350,28350,0
|
|
20230720,181500,28097471250,28350,28350,28350,28350,0
|
|
20230720,181400,28097471250,28350,28350,28350,28350,0
|
|
20230720,181300,28097471250,28350,28350,28350,28350,8600
|
|
20230720,181200,28097471250,28350,28350,28350,28350,0
|
|
20230720,181100,28097471250,28350,28350,28350,28350,0
|
|
20230720,181000,28097471250,28350,28350,28350,28350,0
|
|
20230720,180900,28097471250,28350,28350,28350,28350,0
|
|
20230720,180800,28097471250,28350,28350,28350,28350,0
|
|
20230720,180700,28097471250,28350,28350,28350,28350,0
|
|
20230720,180600,28097471250,28350,28350,28350,28350,0
|
|
20230720,180500,28097471250,28350,28350,28350,28350,0
|
|
20230720,180400,28097471250,28350,28350,28350,28350,0
|
|
20230720,180300,28097471250,28350,28350,28350,28350,0
|
|
20230720,180200,28097471250,28350,28350,28350,28350,0
|
|
20230720,180100,28097471250,28350,28350,28350,28350,0
|
|
20230720,180000,28097471250,28350,28350,28350,28350,0
|
|
20230720,175900,28097471250,28350,28350,28350,28350,0
|
|
20230720,175800,28097471250,28350,28350,28350,28350,0
|
|
20230720,175700,28097471250,28350,28350,28350,28350,0
|
|
20230720,175600,28097471250,28350,28350,28350,28350,0
|
|
20230720,175500,28097471250,28350,28350,28350,28350,0
|
|
20230720,175400,28097471250,28350,28350,28350,28350,0
|
|
20230720,175300,28097471250,28350,28350,28350,28350,0
|
|
20230720,175200,28097471250,28350,28350,28350,28350,0
|
|
20230720,175100,28097471250,28350,28350,28350,28350,0
|
|
20230720,175000,28097471250,28350,28350,28350,28350,0
|
|
20230720,174900,28097471250,28350,28350,28350,28350,0
|
|
20230720,174800,28097471250,28350,28350,28350,28350,0
|
|
20230720,174700,28097471250,28350,28350,28350,28350,0
|
|
20230720,174600,28097471250,28350,28350,28350,28350,0
|
|
20230720,174500,28097471250,28350,28350,28350,28350,0
|
|
20230720,174400,28097471250,28350,28350,28350,28350,0
|
|
20230720,174300,28097471250,28350,28350,28350,28350,8600
|
|
20230720,174200,28097471250,28350,28350,28350,28350,0
|
|
20230720,174100,28097471250,28350,28350,28350,28350,0
|
|
20230720,174000,28097471250,28350,28350,28350,28350,0
|
|
20230720,173900,28097471250,28350,28350,28350,28350,0
|
|
20230720,173800,28097471250,28350,28350,28350,28350,0
|
|
20230720,173700,28097471250,28350,28350,28350,28350,0
|
|
20230720,173600,28097471250,28350,28350,28350,28350,0
|
|
20230720,173500,28097471250,28350,28350,28350,28350,0
|
|
20230720,173400,28097471250,28350,28350,28350,28350,0
|
|
20230720,173300,28097471250,28350,28350,28350,28350,0
|
|
20230720,173200,28097471250,28350,28350,28350,28350,0
|
|
20230720,173100,28097471250,28350,28350,28350,28350,0
|
|
20230720,173000,28097471250,28350,28350,28350,28350,0
|
|
20230720,172900,28097471250,28350,28350,28350,28350,0
|
|
20230720,172800,28097471250,28350,28350,28350,28350,0
|
|
20230720,172700,28097471250,28350,28350,28350,28350,0
|
|
20230720,172600,28097471250,28350,28350,28350,28350,0
|
|
20230720,172500,28097471250,28350,28350,28350,28350,0
|
|
20230720,172400,28097471250,28350,28350,28350,28350,0
|
|
20230720,172300,28097471250,28350,28350,28350,28350,0
|
|
20230720,172200,28097471250,28350,28350,28350,28350,0
|
|
20230720,172100,28097471250,28350,28350,28350,28350,0
|
|
20230720,172000,28097471250,28350,28350,28350,28350,0
|
|
20230720,171900,28097471250,28350,28350,28350,28350,0
|
|
20230720,171800,28097471250,28350,28350,28350,28350,0
|
|
20230720,171700,28097471250,28350,28350,28350,28350,0
|
|
20230720,171600,28097471250,28350,28350,28350,28350,0
|
|
20230720,171500,28097471250,28350,28350,28350,28350,0
|
|
20230720,171400,28097471250,28350,28350,28350,28350,0
|
|
20230720,171300,28097471250,28350,28350,28350,28350,8600
|
|
20230720,171200,28097471250,28350,28350,28350,28350,0
|
|
20230720,171100,28097471250,28350,28350,28350,28350,0
|
|
20230720,171000,28097471250,28350,28350,28350,28350,0
|
|
20230720,170900,28097471250,28350,28350,28350,28350,0
|
|
20230720,170800,28097471250,28350,28350,28350,28350,0
|
|
20230720,170700,28097471250,28350,28350,28350,28350,0
|
|
20230720,170600,28097471250,28350,28350,28350,28350,0
|
|
20230720,170500,28097471250,28350,28350,28350,28350,0
|
|
20230720,170400,28097471250,28350,28350,28350,28350,0
|
|
20230720,170300,28097471250,28350,28350,28350,28350,0
|
|
20230720,170200,28097471250,28350,28350,28350,28350,0
|
|
20230720,170100,28097471250,28350,28350,28350,28350,0
|
|
20230720,170000,28097471250,28350,28350,28350,28350,0
|
|
20230720,165900,28097471250,28350,28350,28350,28350,0
|
|
20230720,165800,28097471250,28350,28350,28350,28350,0
|
|
20230720,165700,28097471250,28350,28350,28350,28350,0
|
|
20230720,165600,28097471250,28350,28350,28350,28350,0
|
|
20230720,165500,28097471250,28350,28350,28350,28350,0
|
|
20230720,165400,28097471250,28350,28350,28350,28350,0
|
|
20230720,165300,28097471250,28350,28350,28350,28350,0
|
|
20230720,165200,28097471250,28350,28350,28350,28350,0
|
|
20230720,165100,28097471250,28350,28350,28350,28350,0
|
|
20230720,165000,28097471250,28350,28350,28350,28350,0
|
|
20230720,164900,28097471250,28350,28350,28350,28350,0
|
|
20230720,164800,28097471250,28350,28350,28350,28350,0
|
|
20230720,164700,28097471250,28350,28350,28350,28350,0
|
|
20230720,164600,28097471250,28350,28350,28350,28350,0
|
|
20230720,164500,28097471250,28350,28350,28350,28350,0
|
|
20230720,164400,28097471250,28350,28350,28350,28350,0
|
|
20230720,164300,28097471250,28350,28350,28350,28350,8600
|
|
20230720,164200,28097471250,28350,28350,28350,28350,0
|
|
20230720,164100,28097471250,28350,28350,28350,28350,0
|
|
20230720,164000,28097471250,28350,28350,28350,28350,0
|
|
20230720,163900,28097471250,28350,28350,28350,28350,0
|
|
20230720,163800,28097471250,28350,28350,28350,28350,0
|
|
20230720,163700,28097471250,28350,28350,28350,28350,0
|
|
20230720,163600,28097471250,28350,28350,28350,28350,0
|
|
20230720,163500,28097471250,28350,28350,28350,28350,0
|
|
20230720,163400,28097471250,28350,28350,28350,28350,0
|
|
20230720,163300,28097471250,28350,28350,28350,28350,0
|
|
20230720,163200,28097471250,28350,28350,28350,28350,0
|
|
20230720,163100,28097471250,28350,28350,28350,28350,0
|
|
20230720,163000,28097471250,28350,28350,28350,28350,0
|
|
20230720,162900,28097471250,28350,28350,28350,28350,0
|
|
20230720,162800,28097471250,28350,28350,28350,28350,0
|
|
20230720,162700,28097471250,28350,28350,28350,28350,0
|
|
20230720,162600,28097471250,28350,28350,28350,28350,0
|
|
20230720,162500,28097471250,28350,28350,28350,28350,0
|
|
20230720,162400,28097471250,28350,28350,28350,28350,0
|
|
20230720,162300,28097471250,28350,28350,28350,28350,0
|
|
20230720,162200,28097471250,28350,28350,28350,28350,0
|
|
20230720,162100,28097471250,28350,28350,28350,28350,0
|
|
20230720,162000,28097471250,28350,28350,28350,28350,0
|
|
20230720,161900,28097471250,28350,28350,28350,28350,0
|
|
20230720,161800,28097471250,28350,28350,28350,28350,0
|
|
20230720,161700,28097471250,28350,28350,28350,28350,0
|
|
20230720,161600,28097471250,28350,28350,28350,28350,0
|
|
20230720,161500,28097471250,28350,28350,28350,28350,0
|
|
20230720,161400,28097471250,28350,28350,28350,28350,0
|
|
20230720,161300,28097471250,28350,28350,28350,28350,8600
|
|
20230720,161200,28097471250,28350,28350,28350,28350,0
|
|
20230720,161100,28097471250,28350,28350,28350,28350,0
|
|
20230720,161000,28097471250,28350,28350,28350,28350,0
|
|
20230720,160900,28097471250,28350,28350,28350,28350,0
|
|
20230720,160800,28097471250,28350,28350,28350,28350,0
|
|
20230720,160700,28097471250,28350,28350,28350,28350,0
|
|
20230720,160600,28097471250,28350,28350,28350,28350,0
|
|
20230720,160500,28097471250,28350,28350,28350,28350,0
|
|
20230720,160400,28097471250,28350,28350,28350,28350,0
|
|
20230720,160300,28097471250,28350,28350,28350,28350,0
|
|
20230720,160200,28097471250,28350,28350,28350,28350,0
|
|
20230720,160100,28097471250,28350,28350,28350,28350,0
|
|
20230720,160000,28097471250,28350,28350,28350,28350,0
|
|
20230720,155900,28097471250,28350,28350,28350,28350,0
|
|
20230720,155800,28097471250,28350,28350,28350,28350,0
|
|
20230720,155700,28097471250,28350,28350,28350,28350,0
|
|
20230720,155600,28097471250,28350,28350,28350,28350,0
|
|
20230720,155500,28097471250,28350,28350,28350,28350,0
|
|
20230720,155400,28097471250,28350,28350,28350,28350,0
|
|
20230720,155300,28097471250,28350,28350,28350,28350,0
|
|
20230720,155200,28097471250,28350,28350,28350,28350,0
|
|
20230720,155100,28097471250,28350,28350,28350,28350,0
|
|
20230720,155000,28097471250,28350,28350,28350,28350,0
|
|
20230720,154900,28097471250,28350,28350,28350,28350,0
|
|
20230720,154800,28097471250,28350,28350,28350,28350,0
|
|
20230720,154700,28097471250,28350,28350,28350,28350,0
|
|
20230720,154600,28097471250,28350,28350,28350,28350,0
|
|
20230720,154500,28097471250,28350,28350,28350,28350,0
|
|
20230720,154400,28097471250,28350,28350,28350,28350,0
|
|
20230720,154300,28097471250,28350,28350,28350,28350,8600
|
|
20230720,154200,28097471250,28350,28350,28350,28350,0
|
|
20230720,154100,28097471250,28350,28350,28350,28350,0
|
|
20230720,154000,28097471250,28350,28350,28350,28350,0
|
|
20230720,153900,28097471250,28350,28350,28350,28350,0
|
|
20230720,153800,28097471250,28350,28350,28350,28350,0
|
|
20230720,153700,28097471250,28350,28350,28350,28350,0
|
|
20230720,153600,28097471250,28350,28350,28350,28350,0
|
|
20230720,153500,28097471250,28350,28350,28350,28350,0
|
|
20230720,153400,28097471250,28350,28350,28350,28350,0
|
|
20230720,153300,28097471250,28350,28350,28350,28350,0
|
|
20230720,153200,28097471250,28350,28350,28350,28350,0
|
|
20230720,153100,28097471250,28350,28350,28350,28350,0
|
|
20230720,153000,28097471250,28350,28350,28350,28350,8600
|
|
20230720,152900,27853661250,28350,28350,28350,28350,0
|
|
20230720,152800,27853661250,28350,28350,28350,28350,0
|
|
20230720,152700,27853661250,28350,28350,28350,28350,0
|
|
20230720,152600,27853661250,28350,28350,28350,28350,0
|
|
20230720,152500,27853661250,28350,28350,28350,28350,0
|
|
20230720,152400,27853661250,28350,28350,28350,28350,0
|
|
20230720,152300,27853661250,28350,28350,28350,28350,0
|
|
20230720,152200,27853661250,28350,28350,28350,28350,0
|
|
20230720,152100,27853661250,28350,28350,28350,28350,0
|
|
20230720,152000,27853661250,28350,28350,28350,28350,0
|
|
20230720,151900,27853661250,28350,28600,28600,28350,482
|
|
20230720,151800,27839927250,28500,28350,28650,28350,3102
|
|
20230720,151700,27751399400,28350,28450,28450,28350,2283
|
|
20230720,151600,27686556800,28450,28400,28600,28400,1744
|
|
20230720,151500,27636923800,28450,28550,28650,28450,1874
|
|
20230720,151400,27583484750,28600,28450,28650,28400,1678
|
|
20230720,151300,27535644900,28450,28450,28450,28400,1695
|
|
20230720,151200,27487434550,28450,28550,28700,28400,2014
|
|
20230720,151100,27430072350,28600,28500,28700,28500,1607
|
|
20230720,151000,27384215950,28550,28700,28700,28500,2234
|
|
20230720,150900,27320338450,28700,28700,28700,28550,3118
|
|
20230720,150800,27231134150,28700,28650,28750,28650,1801
|
|
20230720,150700,27179440450,28700,28750,28750,28600,5147
|
|
20230720,150600,27031662450,28750,28650,28750,28600,2883
|
|
20230720,150500,26948981900,28650,28650,28650,28550,1375
|
|
20230720,150400,26909664300,28650,28700,28700,28600,5246
|
|
20230720,150300,26759523050,28700,28750,28750,28650,3619
|
|
20230720,150200,26655566900,28750,28650,28750,28650,4926
|
|
20230720,150100,26514199150,28700,28400,28700,28400,4311
|
|
20230720,150000,26391090100,28400,28300,28500,28300,1976
|
|
20230720,145900,26334986900,28300,28550,28550,28150,4210
|
|
20230720,145800,26216021400,28550,28550,28600,28350,3616
|
|
20230720,145700,26113128000,28550,28550,28650,28550,2256
|
|
20230720,145600,26048650500,28550,28500,28550,28450,1514
|
|
20230720,145500,26005452450,28450,28600,28650,28450,1522
|
|
20230720,145400,25961963150,28600,28500,28600,28450,3188
|
|
20230720,145300,25871033000,28550,28650,28650,28450,3042
|
|
20230720,145200,25784195500,28650,28450,28750,28450,7299
|
|
20230720,145100,25575100600,28450,28350,28450,28350,3949
|
|
20230720,145000,25462945050,28350,28400,28400,28350,2661
|
|
20230720,144900,25387437950,28350,28250,28400,28250,6757
|
|
20230720,144800,25195793700,28250,28300,28350,28150,2091
|
|
20230720,144700,25136624850,28300,28250,28300,28150,1318
|
|
20230720,144600,25099421050,28250,27950,28250,27950,2291
|
|
20230720,144500,25034870750,27950,27900,28250,27900,3002
|
|
20230720,144400,24950679250,27850,28100,28250,27850,5785
|
|
20230720,144300,24788842550,28150,28250,28250,28100,1891
|
|
20230720,144200,24735568300,28250,28200,28250,27950,2913
|
|
20230720,144100,24653713950,28200,28250,28400,28100,3049
|
|
20230720,144000,24567542950,28250,28400,28450,28250,3348
|
|
20230720,143900,24472511200,28350,28000,28350,28000,2956
|
|
20230720,143800,24389031600,28000,28250,28250,27950,7715
|
|
20230720,143700,24172949400,28200,28250,28250,28050,2411
|
|
20230720,143600,24105097650,28100,28350,28400,28100,4556
|
|
20230720,143500,23976632950,28350,28350,28400,28250,1608
|
|
20230720,143400,23931023800,28400,28400,28450,28300,4043
|
|
20230720,143300,23816254250,28400,28300,28400,28300,3525
|
|
20230720,143200,23716261350,28300,28350,28400,28200,4238
|
|
20230720,143100,23596192850,28300,28500,28550,28300,2687
|
|
20230720,143000,23519817450,28450,28450,28550,28350,3942
|
|
20230720,142900,23407625250,28450,28400,28500,28300,3928
|
|
20230720,142800,23295988650,28400,28650,28750,28400,8986
|
|
20230720,142700,23039386500,28600,28700,28800,28600,5586
|
|
20230720,142600,22879080650,28750,28800,28850,28700,6453
|
|
20230720,142500,22693347300,28800,28950,29000,28750,4093
|
|
20230720,142400,22575206300,28950,28900,28950,28750,9078
|
|
20230720,142300,22313320400,28950,29000,29200,28900,8057
|
|
20230720,142200,22079440550,28900,28750,29000,28700,13844
|
|
20230720,142100,21679463200,28750,28700,28850,28650,11544
|
|
20230720,142000,21347710200,28700,28700,28700,28500,9982
|
|
20230720,141900,21061918600,28700,28500,28700,28350,8065
|
|
20230720,141800,20831825400,28500,28300,28550,28250,10508
|
|
20230720,141700,20533041900,28250,28350,28400,28200,1916
|
|
20230720,141600,20478820150,28350,28200,28350,28200,2233
|
|
20230720,141500,20415627350,28200,28250,28300,28150,1861
|
|
20230720,141400,20363123500,28300,28200,28350,28100,5637
|
|
20230720,141300,20204095400,28200,28350,28350,28200,2750
|
|
20230720,141200,20126296050,28350,28200,28350,28150,2014
|
|
20230720,141100,20069407700,28150,28400,28400,28150,3076
|
|
20230720,141000,19982475900,28400,28350,28500,28100,14432
|
|
20230720,140900,19572591350,28350,28400,28450,28300,4095
|
|
20230720,140800,19456285500,28450,28400,28450,28300,3365
|
|
20230720,140700,19360841450,28450,28400,28500,28300,7596
|
|
20230720,140600,19145091100,28450,28350,28450,28300,3533
|
|
20230720,140500,19044790000,28400,28450,28500,28350,3680
|
|
20230720,140400,18940163450,28500,28150,28500,28100,22189
|
|
20230720,140300,18311818350,28100,28050,28100,28000,3946
|
|
20230720,140200,18201103650,28050,28050,28050,28000,2867
|
|
20230720,140100,18120698350,28000,28000,28050,27950,1482
|
|
20230720,140000,18079191050,28050,28000,28100,27950,5050
|
|
20230720,135900,17937618700,28000,27950,28000,27950,843
|
|
20230720,135800,17914029650,28000,27950,28000,27950,1115
|
|
20230720,135700,17882846300,27950,28000,28050,27900,1603
|
|
20230720,135600,17838058500,27950,28050,28050,27950,1533
|
|
20230720,135500,17795083450,28000,28050,28100,27950,2763
|
|
20230720,135400,17717719450,28000,27900,28100,27900,3340
|
|
20230720,135300,17624104000,27950,28000,28000,27900,1224
|
|
20230720,135200,17589875400,28000,28050,28050,27950,576
|
|
20230720,135100,17573743500,28050,28000,28050,27950,1690
|
|
20230720,135000,17526442850,28000,28100,28100,27900,1477
|
|
20230720,134900,17485076900,28100,28050,28100,27950,5412
|
|
20230720,134800,17333195800,28050,28000,28050,27900,3758
|
|
20230720,134700,17228110350,28000,28000,28000,27900,2384
|
|
20230720,134600,17161487400,27950,28100,28100,27950,2433
|
|
20230720,134500,17093334600,28100,28050,28150,27950,1777
|
|
20230720,134400,17043498250,28050,28050,28100,28000,1672
|
|
20230720,134300,16996609350,28050,28050,28150,27950,3547
|
|
20230720,134200,16897115600,28100,28000,28150,27900,10347
|
|
20230720,134100,16606818750,27950,27900,28000,27850,1974
|
|
20230720,134000,16551649650,27900,27900,27950,27750,3329
|
|
20230720,133900,16458894700,27900,27900,27950,27800,1703
|
|
20230720,133800,16411409100,27900,27800,27900,27750,1624
|
|
20230720,133700,16366198300,27800,27700,27850,27700,3667
|
|
20230720,133600,16264425700,27750,27700,27750,27700,1172
|
|
20230720,133500,16231932000,27750,27750,27750,27700,570
|
|
20230720,133400,16216134400,27700,27700,27750,27700,1211
|
|
20230720,133300,16182560600,27750,27900,27900,27600,3233
|
|
20230720,133200,16092796150,27900,27850,28000,27850,2460
|
|
20230720,133100,16024077050,27850,27750,27850,27750,1456
|
|
20230720,133000,15983581400,27750,27700,27750,27650,2147
|
|
20230720,132900,15924110950,27700,27800,27850,27650,1083
|
|
20230720,132800,15894075700,27800,27800,27850,27750,927
|
|
20230720,132700,15868306950,27850,27650,27950,27600,8086
|
|
20230720,132600,15643074150,27600,27650,27700,27600,539
|
|
20230720,132500,15628178900,27650,27700,27750,27600,809
|
|
20230720,132400,15605772700,27650,27600,27750,27600,796
|
|
20230720,132300,15583722150,27600,27650,27700,27550,2936
|
|
20230720,132200,15502716550,27700,27650,27700,27600,857
|
|
20230720,132100,15479029350,27650,27750,27800,27600,3927
|
|
20230720,132000,15370270600,27850,27700,27850,27700,2918
|
|
20230720,131900,15289262600,27750,27700,27750,27700,2448
|
|
20230720,131800,15221370950,27700,27750,27750,27650,2498
|
|
20230720,131700,15152170550,27700,27700,27750,27700,1249
|
|
20230720,131600,15117530550,27700,27650,27750,27600,1083
|
|
20230720,131500,15087548100,27650,27700,27750,27600,3820
|
|
20230720,131400,14981774450,27700,27700,27750,27650,2068
|
|
20230720,131300,14924547900,27650,27750,27800,27650,3281
|
|
20230720,131200,14833572750,27800,27750,27850,27700,4630
|
|
20230720,131100,14704913700,27750,27600,27750,27600,3490
|
|
20230720,131000,14608347900,27600,27550,27650,27550,1286
|
|
20230720,130900,14572862850,27550,27500,27650,27500,4059
|
|
20230720,130800,14460934850,27500,27500,27550,27450,588
|
|
20230720,130700,14444760350,27550,27500,27550,27450,1530
|
|
20230720,130600,14402688400,27500,27500,27500,27400,1252
|
|
20230720,130500,14368331100,27500,27550,27550,27400,2748
|
|
20230720,130400,14292790600,27550,27550,27600,27550,2320
|
|
20230720,130300,14228770100,27600,27550,27650,27500,2245
|
|
20230720,130200,14166842750,27450,27500,27550,27450,631
|
|
20230720,130100,14149496900,27550,27450,27550,27450,646
|
|
20230720,130000,14131746500,27500,27550,27600,27450,846
|
|
20230720,125900,14108456550,27500,27400,27600,27400,3567
|
|
20230720,125800,14010384700,27450,27400,27450,27350,338
|
|
20230720,125700,14001130550,27450,27350,27450,27300,452
|
|
20230720,125600,13988758750,27350,27250,27350,27250,433
|
|
20230720,125500,13976939850,27250,27300,27300,27250,358
|
|
20230720,125400,13967179000,27300,27250,27300,27200,451
|
|
20230720,125300,13954887150,27250,27250,27350,27250,3582
|
|
20230720,125200,13857198350,27250,27300,27350,27200,1602
|
|
20230720,125100,13813466300,27300,27300,27400,27250,462
|
|
20230720,125000,13800843450,27300,27350,27350,27300,68
|
|
20230720,124900,13798986950,27350,27450,27450,27300,1009
|
|
20230720,124800,13771376250,27400,27350,27450,27350,635
|
|
20230720,124700,13753970700,27350,27350,27400,27350,287
|
|
20230720,124600,13746116350,27400,27450,27450,27350,541
|
|
20230720,124500,13731286900,27450,27450,27500,27400,977
|
|
20230720,124400,13704461900,27450,27450,27450,27400,468
|
|
20230720,124300,13691618400,27450,27400,27500,27400,276
|
|
20230720,124200,13684045900,27450,27450,27550,27400,1312
|
|
20230720,124100,13647986200,27400,27350,27450,27300,834
|
|
20230720,124000,13625135100,27300,27200,27350,27200,564
|
|
20230720,123900,13609737200,27250,27200,27300,27100,3927
|
|
20230720,123800,13503060950,27250,27150,27250,27150,76
|
|
20230720,123700,13500996100,27150,27250,27250,27150,280
|
|
20230720,123600,13493392250,27150,27150,27300,27150,351
|
|
20230720,123500,13483837650,27200,27200,27300,27150,524
|
|
20230720,123400,13469596850,27250,27200,27250,27150,131
|
|
20230720,123300,13466028300,27200,27250,27300,27200,527
|
|
20230720,123200,13451679800,27150,27350,27400,27150,4516
|
|
20230720,123100,13328635500,27350,27400,27450,27300,596
|
|
20230720,123000,13312316300,27450,27250,27450,27250,747
|
|
20230720,122900,13291909500,27300,27250,27300,27200,564
|
|
20230720,122800,13276545300,27250,27350,27350,27250,926
|
|
20230720,122700,13251274850,27500,27450,27500,27250,2761
|
|
20230720,122600,13175787500,27450,27350,27450,27250,1637
|
|
20230720,122500,13131084100,27350,27450,27500,27300,2857
|
|
20230720,122400,13052795550,27400,27350,27500,27350,3574
|
|
20230720,122300,12954872250,27300,27350,27400,27300,183
|
|
20230720,122200,12949870650,27350,27300,27400,27250,2624
|
|
20230720,122100,12878109100,27300,27250,27350,27200,3403
|
|
20230720,122000,12785212400,27200,27250,27250,27200,324
|
|
20230720,121900,12776395450,27250,27250,27250,27200,317
|
|
20230720,121800,12767766000,27200,27250,27300,27200,714
|
|
20230720,121700,12748318800,27200,27200,27250,27200,128
|
|
20230720,121600,12744835200,27200,27250,27250,27200,230
|
|
20230720,121500,12738576700,27300,27250,27300,27200,585
|
|
20230720,121400,12722630950,27250,27300,27300,27250,478
|
|
20230720,121300,12709602050,27300,27300,27300,27200,482
|
|
20230720,121200,12696467300,27300,27300,27300,27250,479
|
|
20230720,121100,12683404050,27250,27250,27300,27250,460
|
|
20230720,121000,12670864100,27300,27150,27300,27150,728
|
|
20230720,120900,12651027700,27200,27250,27250,27200,468
|
|
20230720,120800,12638287350,27250,27200,27250,27150,425
|
|
20230720,120700,12626729750,27200,27250,27300,27200,723
|
|
20230720,120600,12607036700,27300,27200,27300,27200,1790
|
|
20230720,120500,12558186000,27200,27150,27250,27150,3512
|
|
20230720,120400,12462568900,27150,27150,27150,27100,480
|
|
20230720,120300,12449550850,27100,27150,27150,27100,678
|
|
20230720,120200,12431155000,27150,27150,27150,27100,434
|
|
20230720,120100,12419390500,27100,27150,27150,27100,203
|
|
20230720,120000,12413885950,27100,27100,27150,27050,830
|
|
20230720,115900,12391377850,27050,27100,27100,27000,411
|
|
20230720,115800,12380259850,27050,27050,27100,27050,448
|
|
20230720,115700,12368135750,27100,27050,27150,27000,1128
|
|
20230720,115600,12337605200,27050,27050,27100,27050,2040
|
|
20230720,115500,12282420150,27050,27100,27150,27050,815
|
|
20230720,115400,12260363750,27100,27100,27150,27100,833
|
|
20230720,115300,12237773250,27100,27100,27150,27100,918
|
|
20230720,115200,12212871650,27050,27050,27100,27050,1832
|
|
20230720,115100,12163256050,27050,26950,27100,26950,2605
|
|
20230720,115000,12092854550,26950,26900,26950,26900,1799
|
|
20230720,114900,12044411650,26900,26900,26900,26850,1480
|
|
20230720,114800,12004665600,26950,26900,26950,26850,783
|
|
20230720,114700,11983603450,26900,26900,26900,26850,228
|
|
20230720,114600,11977470750,26900,26950,26950,26900,403
|
|
20230720,114500,11966626350,26900,26950,27000,26900,1043
|
|
20230720,114400,11938520100,26950,26950,27000,26950,703
|
|
20230720,114300,11919551750,26950,26950,27000,26950,361
|
|
20230720,114200,11909816600,26900,26950,27050,26900,664
|
|
20230720,114100,11891912300,26950,27000,27050,26950,922
|
|
20230720,114000,11867050400,27000,27000,27050,26950,753
|
|
20230720,113900,11846716600,27000,27000,27000,26950,659
|
|
20230720,113800,11828935650,26950,27000,27050,26950,1219
|
|
20230720,113700,11796025100,26950,26900,27000,26900,1411
|
|
20230720,113600,11758007950,26900,26950,26950,26850,1143
|
|
20230720,113500,11727278650,26900,26900,26900,26850,789
|
|
20230720,113400,11706081850,26850,26950,26950,26850,280
|
|
20230720,113300,11698551250,26900,26950,26950,26900,2374
|
|
20230720,113200,11634659550,26950,26900,26950,26900,640
|
|
20230720,113100,11617443300,26900,26850,26950,26850,1171
|
|
20230720,113000,11585945700,26850,26900,26950,26850,5684
|
|
20230720,112900,11433079050,26900,26900,26900,26850,1596
|
|
20230720,112800,11390188050,26900,26550,26950,26500,11249
|
|
20230720,112700,11090068250,26550,26650,26700,26550,1899
|
|
20230720,112600,11039627800,26700,26600,26700,26600,1009
|
|
20230720,112500,11012734750,26600,26600,26650,26550,1585
|
|
20230720,112400,10970564150,26550,26650,26650,26500,4470
|
|
20230720,112300,10851786750,26650,26600,26650,26450,4130
|
|
20230720,112200,10742063400,26450,26700,26700,26450,9350
|
|
20230720,112100,10493825900,26650,26800,26800,26500,19058
|
|
20230720,112000,9987361500,26700,26800,27000,26700,12977
|
|
20230720,111900,9639489550,26800,26850,26850,26750,726
|
|
20230720,111800,9620027100,26850,26900,26900,26700,7947
|
|
20230720,111700,9407324600,26900,26800,26900,26800,1638
|
|
20230720,111600,9363392650,26800,26850,26900,26800,484
|
|
20230720,111500,9350399350,26850,26950,26950,26700,8803
|
|
20230720,111400,9114429850,27000,26950,27000,26950,520
|
|
20230720,111300,9100410600,26950,27050,27050,26950,323
|
|
20230720,111200,9091692250,27050,27100,27100,26950,1334
|
|
20230720,111100,9055666650,27100,27050,27150,27050,730
|
|
20230720,111000,9035883800,27100,27100,27100,27050,460
|
|
20230720,110900,9023426000,27150,27150,27150,27100,211
|
|
20230720,110800,9017700600,27100,27150,27200,27050,437
|
|
20230720,110700,9005864200,27150,27050,27150,27050,861
|
|
20230720,110600,8982527750,27050,27150,27200,27050,1149
|
|
20230720,110500,8951346400,27150,26950,27200,26900,1153
|
|
20230720,110400,8920195650,27000,27000,27050,26950,764
|
|
20230720,110300,8899573450,27000,26900,27000,26800,3897
|
|
20230720,110200,8794876000,26900,26950,26950,26900,733
|
|
20230720,110100,8775136100,26900,26950,27000,26900,1006
|
|
20230720,110000,8748029800,26950,27000,27050,26950,470
|
|
20230720,105900,8735343800,27000,27000,27050,26950,1024
|
|
20230720,105800,8707698950,27000,27050,27050,27000,490
|
|
20230720,105700,8694463350,27050,27050,27100,27000,297
|
|
20230720,105600,8686428800,27000,27050,27150,27000,818
|
|
20230720,105500,8664310750,27050,27100,27150,27050,706
|
|
20230720,105400,8645179050,27100,27150,27200,27050,1130
|
|
20230720,105300,8614507300,27150,27200,27200,27150,338
|
|
20230720,105200,8605323300,27200,27150,27200,27150,1261
|
|
20230720,105100,8571085550,27200,27100,27200,27100,2192
|
|
20230720,105000,8511614500,27100,27100,27100,27050,383
|
|
20230720,104900,8501240400,27100,27100,27100,27050,300
|
|
20230720,104800,8493119300,27050,27050,27100,27000,830
|
|
20230720,104700,8470681200,27050,27150,27150,27000,1966
|
|
20230720,104600,8417455250,27100,27200,27200,27100,348
|
|
20230720,104500,8408015150,27200,27150,27250,27100,415
|
|
20230720,104400,8396740100,27150,27200,27250,27100,1160
|
|
20230720,104300,8365260500,27200,27200,27200,27100,1537
|
|
20230720,104200,8323541100,27150,27200,27300,27150,464
|
|
20230720,104100,8310928150,27150,27150,27300,27150,428
|
|
20230720,104000,8299293950,27200,27250,27300,27150,591
|
|
20230720,103900,8283204700,27300,27150,27300,27150,368
|
|
20230720,103800,8273180900,27150,27200,27200,27100,738
|
|
20230720,103700,8253149800,27150,27200,27200,27150,523
|
|
20230720,103600,8238943050,27150,27200,27300,27150,690
|
|
20230720,103500,8220173300,27200,27150,27200,27100,698
|
|
20230720,103400,8201222700,27150,27300,27300,27150,980
|
|
20230720,103300,8174506300,27300,27050,27350,27000,10921
|
|
20230720,103200,7877382550,26950,27000,27050,26950,1124
|
|
20230720,103100,7847023650,27000,27050,27050,26900,1259
|
|
20230720,103000,7813083300,27050,26900,27100,26900,1786
|
|
20230720,102900,7764839550,26900,26950,27050,26800,3247
|
|
20230720,102800,7677525650,27000,27050,27050,26950,1766
|
|
20230720,102700,7629881300,27000,26950,27100,26950,1076
|
|
20230720,102600,7600789000,26950,26900,27100,26900,2291
|
|
20230720,102500,7538985600,26950,27000,27000,26900,727
|
|
20230720,102400,7519403600,27100,26950,27100,26900,1447
|
|
20230720,102300,7480334000,27000,26850,27000,26750,6075
|
|
20230720,102200,7317372850,26850,26950,26950,26800,5034
|
|
20230720,102100,7182162400,27000,27050,27100,26950,1248
|
|
20230720,102000,7148426850,27050,26950,27100,26900,3884
|
|
20230720,101900,7043479750,26900,26950,26950,26850,1892
|
|
20230720,101800,6992569600,26950,26950,27000,26950,3140
|
|
20230720,101700,6907924150,26950,27250,27300,26950,7524
|
|
20230720,101600,6703880650,27250,27350,27350,27250,730
|
|
20230720,101500,6683970450,27300,27250,27350,27250,685
|
|
20230720,101400,6665283850,27250,27400,27400,27250,879
|
|
20230720,101300,6641255250,27450,27450,27450,27400,229
|
|
20230720,101200,6634978550,27400,27400,27500,27400,337
|
|
20230720,101100,6625722750,27400,27500,27550,27400,833
|
|
20230720,101000,6602837250,27500,27650,27700,27500,1554
|
|
20230720,100900,6559994850,27600,27600,27700,27550,1734
|
|
20230720,100800,6512105400,27600,27600,27650,27600,1041
|
|
20230720,100700,6483347800,27600,27600,27650,27600,860
|
|
20230720,100600,6459608600,27600,27700,27750,27600,678
|
|
20230720,100500,6440849900,27700,27700,27750,27650,1492
|
|
20230720,100400,6399515400,27750,27650,27750,27650,1039
|
|
20230720,100300,6370733450,27650,27600,27700,27600,926
|
|
20230720,100200,6345123400,27650,27500,27650,27500,2146
|
|
20230720,100100,6285989050,27500,27400,27500,27350,969
|
|
20230720,100000,6259399700,27400,27200,27400,27150,4426
|
|
20230720,095900,6138915950,27250,27150,27400,27100,2612
|
|
20230720,095800,6067826450,27100,27150,27150,27100,1099
|
|
20230720,095700,6038031500,27150,27150,27200,27150,893
|
|
20230720,095600,6013773700,27150,27200,27300,27150,1322
|
|
20230720,095500,5977811750,27150,27250,27300,27150,1190
|
|
20230720,095400,5945420600,27250,27550,27550,27250,872
|
|
20230720,095300,5921595950,27550,27200,27550,27150,23733
|
|
20230720,095200,5275814750,27200,27350,27350,27200,2021
|
|
20230720,095100,5220731750,27350,27550,27550,27350,1860
|
|
20230720,095000,5169717200,27550,27550,27600,27550,312
|
|
20230720,094900,5161106400,27550,27550,27600,27500,630
|
|
20230720,094800,5143761700,27600,27650,27700,27600,828
|
|
20230720,094700,5120872750,27650,27600,27650,27600,653
|
|
20230720,094600,5102824800,27600,27600,27600,27500,1313
|
|
20230720,094500,5066620200,27550,27650,27650,27550,913
|
|
20230720,094400,5041425450,27600,27800,27850,27600,1854
|
|
20230720,094300,4990007000,27800,27600,27850,27600,2941
|
|
20230720,094200,4908434300,27600,27450,27650,27400,1910
|
|
20230720,094100,4855805800,27400,27400,27450,27350,736
|
|
20230720,094000,4835627150,27400,27350,27450,27300,1010
|
|
20230720,093900,4808006500,27450,27400,27500,27350,1003
|
|
20230720,093800,4780560200,27400,27450,27450,27250,3230
|
|
20230720,093700,4692225350,27500,27600,27650,27500,1810
|
|
20230720,093600,4642347900,27550,27450,27600,27450,1198
|
|
20230720,093500,4609376350,27400,27450,27500,27250,3777
|
|
20230720,093400,4506156100,27400,27750,27750,27350,2476
|
|
20230720,093300,4438264750,27650,27800,27800,27600,2285
|
|
20230720,093200,4375080500,27800,27700,27850,27500,3903
|
|
20230720,093100,4266977000,27700,27550,27850,27300,9397
|
|
20230720,093000,4006957900,27450,27000,27600,26950,7550
|
|
20230720,092900,3801278650,27000,27550,27550,27000,8286
|
|
20230720,092800,3576883000,27350,27650,27650,27300,6180
|
|
20230720,092700,3407965250,27550,27150,27700,27150,3237
|
|
20230720,092600,3319423600,27150,27400,27400,27000,9784
|
|
20230720,092500,3052980100,27400,27650,27750,27400,1988
|
|
20230720,092400,2998215100,27650,27600,27700,27500,4428
|
|
20230720,092300,2876024750,27650,27700,27800,27650,2127
|
|
20230720,092200,2817131550,27850,28000,28000,27700,5391
|
|
20230720,092100,2667324400,28000,28000,28050,27900,1509
|
|
20230720,092000,2625111000,28050,27850,28050,27850,2274
|
|
20230720,091900,2561500200,28000,28050,28100,27850,2129
|
|
20230720,091800,2501815400,28000,27900,28150,27700,1536
|
|
20230720,091700,2458884650,27900,27950,27950,27700,1997
|
|
20230720,091600,2403357150,28000,27950,28000,27850,1040
|
|
20230720,091500,2374327900,27950,28150,28200,27800,23920
|
|
20230720,091400,1700402150,28150,27950,28150,27950,4479
|
|
20230720,091300,1574780850,27950,27850,27950,27650,2201
|
|
20230720,091200,1513583350,27850,27650,27850,27600,1906
|
|
20230720,091100,1460690550,27650,27600,27700,27600,1180
|
|
20230720,091000,1428107100,27800,27750,27800,27550,3719
|
|
20230720,090900,1325185050,27800,27950,28000,27700,5315
|
|
20230720,090800,1177181500,27950,28000,28100,27950,6244
|
|
20230720,090700,1002043000,28050,27900,28050,27900,9216
|
|
20230720,090600,744402700,27900,27850,27950,27700,4262
|
|
20230720,090500,625811650,27700,27450,27950,27400,2279
|
|
20230720,090400,562519950,27250,27250,27450,27000,4731
|
|
20230720,090300,433887600,27350,27250,27450,27250,1849
|
|
20230720,090200,383359200,27450,27150,27450,27000,1541
|
|
20230720,090100,341425700,27100,27400,27400,26950,7094
|
|
20230720,090000,148411650,27550,27700,27800,27400,4342
|