610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190700,46447702800,32400,32400,32400,32400,83126
|
|
20230714,190600,46447702800,32400,32400,32400,32400,0
|
|
20230714,190500,46447702800,32400,32400,32400,32400,0
|
|
20230714,190400,46447702800,32400,32400,32400,32400,0
|
|
20230714,190300,46447702800,32400,32400,32400,32400,0
|
|
20230714,190200,46447702800,32400,32400,32400,32400,0
|
|
20230714,190100,46447702800,32400,32400,32400,32400,0
|
|
20230714,190000,46447702800,32400,32400,32400,32400,0
|
|
20230714,185900,46447702800,32400,32400,32400,32400,0
|
|
20230714,185800,46447702800,32400,32400,32400,32400,0
|
|
20230714,185700,46447702800,32400,32400,32400,32400,0
|
|
20230714,185600,46447702800,32400,32400,32400,32400,0
|
|
20230714,185500,46447702800,32400,32400,32400,32400,0
|
|
20230714,185400,46447702800,32400,32400,32400,32400,0
|
|
20230714,185300,46447702800,32400,32400,32400,32400,0
|
|
20230714,185200,46447702800,32400,32400,32400,32400,0
|
|
20230714,185100,46447702800,32400,32400,32400,32400,0
|
|
20230714,185000,46447702800,32400,32400,32400,32400,0
|
|
20230714,184900,46447702800,32400,32400,32400,32400,0
|
|
20230714,184800,46447702800,32400,32400,32400,32400,0
|
|
20230714,184700,46447702800,32400,32400,32400,32400,0
|
|
20230714,184600,46447702800,32400,32400,32400,32400,0
|
|
20230714,184500,46447702800,32400,32400,32400,32400,0
|
|
20230714,184400,46447702800,32400,32400,32400,32400,0
|
|
20230714,184300,46447702800,32400,32400,32400,32400,0
|
|
20230714,184200,46447702800,32400,32400,32400,32400,0
|
|
20230714,184100,46447702800,32400,32400,32400,32400,0
|
|
20230714,184000,46447702800,32400,32400,32400,32400,0
|
|
20230714,183900,46447702800,32400,32400,32400,32400,0
|
|
20230714,183800,46447702800,32400,32400,32400,32400,0
|
|
20230714,183700,46447702800,32400,32400,32400,32400,83126
|
|
20230714,183600,46447702800,32400,32400,32400,32400,0
|
|
20230714,183500,46447702800,32400,32400,32400,32400,0
|
|
20230714,183400,46447702800,32400,32400,32400,32400,0
|
|
20230714,183300,46447702800,32400,32400,32400,32400,0
|
|
20230714,183200,46447702800,32400,32400,32400,32400,0
|
|
20230714,183100,46447702800,32400,32400,32400,32400,0
|
|
20230714,183000,46447702800,32400,32400,32400,32400,0
|
|
20230714,182900,46447702800,32400,32400,32400,32400,0
|
|
20230714,182800,46447702800,32400,32400,32400,32400,0
|
|
20230714,182700,46447702800,32400,32400,32400,32400,0
|
|
20230714,182600,46447702800,32400,32400,32400,32400,0
|
|
20230714,182500,46447702800,32400,32400,32400,32400,0
|
|
20230714,182400,46447702800,32400,32400,32400,32400,0
|
|
20230714,182300,46447702800,32400,32400,32400,32400,0
|
|
20230714,182200,46447702800,32400,32400,32400,32400,0
|
|
20230714,182100,46447702800,32400,32400,32400,32400,0
|
|
20230714,182000,46447702800,32400,32400,32400,32400,0
|
|
20230714,181900,46447702800,32400,32400,32400,32400,0
|
|
20230714,181800,46447702800,32400,32400,32400,32400,0
|
|
20230714,181700,46447702800,32400,32400,32400,32400,0
|
|
20230714,181600,46447702800,32400,32400,32400,32400,0
|
|
20230714,181500,46447702800,32400,32400,32400,32400,0
|
|
20230714,181400,46447702800,32400,32400,32400,32400,0
|
|
20230714,181300,46447702800,32400,32400,32400,32400,0
|
|
20230714,181200,46447702800,32400,32400,32400,32400,0
|
|
20230714,181100,46447702800,32400,32400,32400,32400,0
|
|
20230714,181000,46447702800,32400,32400,32400,32400,0
|
|
20230714,180900,46447702800,32400,32400,32400,32400,0
|
|
20230714,180800,46447702800,32400,32400,32400,32400,0
|
|
20230714,180700,46447702800,32400,32400,32400,32400,83126
|
|
20230714,180600,46447702800,32400,32400,32400,32400,0
|
|
20230714,180500,46447702800,32400,32400,32400,32400,0
|
|
20230714,180400,46447702800,32400,32400,32400,32400,0
|
|
20230714,180300,46447702800,32400,32400,32400,32400,0
|
|
20230714,180200,46447702800,32400,32400,32400,32400,0
|
|
20230714,180100,46447702800,32400,32400,32400,32400,0
|
|
20230714,180000,46447702800,32400,32400,32400,32400,0
|
|
20230714,175900,46447702800,32400,32400,32400,32400,0
|
|
20230714,175800,46447702800,32400,32400,32400,32400,0
|
|
20230714,175700,46447702800,32400,32400,32400,32400,0
|
|
20230714,175600,46447702800,32400,32400,32400,32400,0
|
|
20230714,175500,46447702800,32400,32400,32400,32400,0
|
|
20230714,175400,46447702800,32400,32400,32400,32400,0
|
|
20230714,175300,46447702800,32400,32400,32400,32400,0
|
|
20230714,175200,46447702800,32400,32400,32400,32400,0
|
|
20230714,175100,46447702800,32400,32400,32400,32400,0
|
|
20230714,175000,46447702800,32400,32400,32400,32400,0
|
|
20230714,174900,46447702800,32400,32400,32400,32400,0
|
|
20230714,174800,46447702800,32400,32400,32400,32400,0
|
|
20230714,174700,46447702800,32400,32400,32400,32400,0
|
|
20230714,174600,46447702800,32400,32400,32400,32400,0
|
|
20230714,174500,46447702800,32400,32400,32400,32400,0
|
|
20230714,174400,46447702800,32400,32400,32400,32400,0
|
|
20230714,174300,46447702800,32400,32400,32400,32400,0
|
|
20230714,174200,46447702800,32400,32400,32400,32400,0
|
|
20230714,174100,46447702800,32400,32400,32400,32400,0
|
|
20230714,174000,46447702800,32400,32400,32400,32400,0
|
|
20230714,173900,46447702800,32400,32400,32400,32400,0
|
|
20230714,173800,46447702800,32400,32400,32400,32400,0
|
|
20230714,173700,46447702800,32400,32400,32400,32400,83126
|
|
20230714,173600,46447702800,32400,32400,32400,32400,0
|
|
20230714,173500,46447702800,32400,32400,32400,32400,0
|
|
20230714,173400,46447702800,32400,32400,32400,32400,0
|
|
20230714,173300,46447702800,32400,32400,32400,32400,0
|
|
20230714,173200,46447702800,32400,32400,32400,32400,0
|
|
20230714,173100,46447702800,32400,32400,32400,32400,0
|
|
20230714,173000,46447702800,32400,32400,32400,32400,0
|
|
20230714,172900,46447702800,32400,32400,32400,32400,0
|
|
20230714,172800,46447702800,32400,32400,32400,32400,0
|
|
20230714,172700,46447702800,32400,32400,32400,32400,0
|
|
20230714,172600,46447702800,32400,32400,32400,32400,0
|
|
20230714,172500,46447702800,32400,32400,32400,32400,0
|
|
20230714,172400,46447702800,32400,32400,32400,32400,0
|
|
20230714,172300,46447702800,32400,32400,32400,32400,0
|
|
20230714,172200,46447702800,32400,32400,32400,32400,0
|
|
20230714,172100,46447702800,32400,32400,32400,32400,0
|
|
20230714,172000,46447702800,32400,32400,32400,32400,0
|
|
20230714,171900,46447702800,32400,32400,32400,32400,0
|
|
20230714,171800,46447702800,32400,32400,32400,32400,0
|
|
20230714,171700,46447702800,32400,32400,32400,32400,0
|
|
20230714,171600,46447702800,32400,32400,32400,32400,0
|
|
20230714,171500,46447702800,32400,32400,32400,32400,0
|
|
20230714,171400,46447702800,32400,32400,32400,32400,0
|
|
20230714,171300,46447702800,32400,32400,32400,32400,0
|
|
20230714,171200,46447702800,32400,32400,32400,32400,0
|
|
20230714,171100,46447702800,32400,32400,32400,32400,0
|
|
20230714,171000,46447702800,32400,32400,32400,32400,0
|
|
20230714,170900,46447702800,32400,32400,32400,32400,0
|
|
20230714,170800,46447702800,32400,32400,32400,32400,0
|
|
20230714,170700,46447702800,32400,32400,32400,32400,83126
|
|
20230714,170600,46447702800,32400,32400,32400,32400,0
|
|
20230714,170500,46447702800,32400,32400,32400,32400,0
|
|
20230714,170400,46447702800,32400,32400,32400,32400,0
|
|
20230714,170300,46447702800,32400,32400,32400,32400,0
|
|
20230714,170200,46447702800,32400,32400,32400,32400,0
|
|
20230714,170100,46447702800,32400,32400,32400,32400,0
|
|
20230714,170000,46447702800,32400,32400,32400,32400,0
|
|
20230714,165900,46447702800,32400,32400,32400,32400,0
|
|
20230714,165800,46447702800,32400,32400,32400,32400,0
|
|
20230714,165700,46447702800,32400,32400,32400,32400,0
|
|
20230714,165600,46447702800,32400,32400,32400,32400,0
|
|
20230714,165500,46447702800,32400,32400,32400,32400,0
|
|
20230714,165400,46447702800,32400,32400,32400,32400,0
|
|
20230714,165300,46447702800,32400,32400,32400,32400,0
|
|
20230714,165200,46447702800,32400,32400,32400,32400,0
|
|
20230714,165100,46447702800,32400,32400,32400,32400,0
|
|
20230714,165000,46447702800,32400,32400,32400,32400,0
|
|
20230714,164900,46447702800,32400,32400,32400,32400,0
|
|
20230714,164800,46447702800,32400,32400,32400,32400,0
|
|
20230714,164700,46447702800,32400,32400,32400,32400,0
|
|
20230714,164600,46447702800,32400,32400,32400,32400,0
|
|
20230714,164500,46447702800,32400,32400,32400,32400,0
|
|
20230714,164400,46447702800,32400,32400,32400,32400,0
|
|
20230714,164300,46447702800,32400,32400,32400,32400,0
|
|
20230714,164200,46447702800,32400,32400,32400,32400,0
|
|
20230714,164100,46447702800,32400,32400,32400,32400,0
|
|
20230714,164000,46447702800,32400,32400,32400,32400,0
|
|
20230714,163900,46447702800,32400,32400,32400,32400,0
|
|
20230714,163800,46447702800,32400,32400,32400,32400,0
|
|
20230714,163700,46447702800,32400,32400,32400,32400,83126
|
|
20230714,163600,46447702800,32400,32400,32400,32400,0
|
|
20230714,163500,46447702800,32400,32400,32400,32400,0
|
|
20230714,163400,46447702800,32400,32400,32400,32400,0
|
|
20230714,163300,46447702800,32400,32400,32400,32400,0
|
|
20230714,163200,46447702800,32400,32400,32400,32400,0
|
|
20230714,163100,46447702800,32400,32400,32400,32400,0
|
|
20230714,163000,46447702800,32400,32400,32400,32400,0
|
|
20230714,162900,46447702800,32400,32400,32400,32400,0
|
|
20230714,162800,46447702800,32400,32400,32400,32400,0
|
|
20230714,162700,46447702800,32400,32400,32400,32400,0
|
|
20230714,162600,46447702800,32400,32400,32400,32400,0
|
|
20230714,162500,46447702800,32400,32400,32400,32400,0
|
|
20230714,162400,46447702800,32400,32400,32400,32400,0
|
|
20230714,162300,46447702800,32400,32400,32400,32400,0
|
|
20230714,162200,46447702800,32400,32400,32400,32400,0
|
|
20230714,162100,46447702800,32400,32400,32400,32400,0
|
|
20230714,162000,46447702800,32400,32400,32400,32400,0
|
|
20230714,161900,46447702800,32400,32400,32400,32400,0
|
|
20230714,161800,46447702800,32400,32400,32400,32400,0
|
|
20230714,161700,46447702800,32400,32400,32400,32400,0
|
|
20230714,161600,46447702800,32400,32400,32400,32400,0
|
|
20230714,161500,46447702800,32400,32400,32400,32400,0
|
|
20230714,161400,46447702800,32400,32400,32400,32400,0
|
|
20230714,161300,46447702800,32400,32400,32400,32400,0
|
|
20230714,161200,46447702800,32400,32400,32400,32400,0
|
|
20230714,161100,46447702800,32400,32400,32400,32400,0
|
|
20230714,161000,46447702800,32400,32400,32400,32400,0
|
|
20230714,160900,46447702800,32400,32400,32400,32400,0
|
|
20230714,160800,46447702800,32400,32400,32400,32400,0
|
|
20230714,160700,46447702800,32400,32400,32400,32400,83126
|
|
20230714,160600,46447702800,32400,32400,32400,32400,0
|
|
20230714,160500,46447702800,32400,32400,32400,32400,0
|
|
20230714,160400,46447702800,32400,32400,32400,32400,0
|
|
20230714,160300,46447702800,32400,32400,32400,32400,0
|
|
20230714,160200,46447702800,32400,32400,32400,32400,0
|
|
20230714,160100,46447702800,32400,32400,32400,32400,0
|
|
20230714,160000,46447702800,32400,32400,32400,32400,0
|
|
20230714,155900,46447702800,32400,32400,32400,32400,0
|
|
20230714,155800,46447702800,32400,32400,32400,32400,0
|
|
20230714,155700,46447702800,32400,32400,32400,32400,0
|
|
20230714,155600,46447702800,32400,32400,32400,32400,0
|
|
20230714,155500,46447702800,32400,32400,32400,32400,0
|
|
20230714,155400,46447702800,32400,32400,32400,32400,0
|
|
20230714,155300,46447702800,32400,32400,32400,32400,0
|
|
20230714,155200,46447702800,32400,32400,32400,32400,0
|
|
20230714,155100,46447702800,32400,32400,32400,32400,0
|
|
20230714,155000,46447702800,32400,32400,32400,32400,0
|
|
20230714,154900,46447702800,32400,32400,32400,32400,0
|
|
20230714,154800,46447702800,32400,32400,32400,32400,0
|
|
20230714,154700,46447702800,32400,32400,32400,32400,0
|
|
20230714,154600,46447702800,32400,32400,32400,32400,0
|
|
20230714,154500,46447702800,32400,32400,32400,32400,0
|
|
20230714,154400,46447702800,32400,32400,32400,32400,0
|
|
20230714,154300,46447702800,32400,32400,32400,32400,0
|
|
20230714,154200,46447702800,32400,32400,32400,32400,0
|
|
20230714,154100,46447702800,32400,32400,32400,32400,0
|
|
20230714,154000,46447702800,32400,32400,32400,32400,0
|
|
20230714,153900,46447702800,32400,32400,32400,32400,0
|
|
20230714,153800,46447702800,32400,32400,32400,32400,0
|
|
20230714,153700,46447702800,32400,32400,32400,32400,83126
|
|
20230714,153600,46447702800,32400,32400,32400,32400,0
|
|
20230714,153500,46447702800,32400,32400,32400,32400,0
|
|
20230714,153400,46447702800,32400,32400,32400,32400,0
|
|
20230714,153300,46447702800,32400,32400,32400,32400,0
|
|
20230714,153200,46447702800,32400,32400,32400,32400,0
|
|
20230714,153100,46447702800,32400,32400,32400,32400,0
|
|
20230714,153000,46447702800,32400,32400,32400,32400,83126
|
|
20230714,152900,43754420400,32300,32300,32300,32300,0
|
|
20230714,152800,43754420400,32300,32300,32300,32300,0
|
|
20230714,152700,43754420400,32300,32300,32300,32300,0
|
|
20230714,152600,43754420400,32300,32300,32300,32300,0
|
|
20230714,152500,43754420400,32300,32300,32300,32300,0
|
|
20230714,152400,43754420400,32300,32300,32300,32300,0
|
|
20230714,152300,43754420400,32300,32300,32300,32300,0
|
|
20230714,152200,43754420400,32300,32300,32300,32300,0
|
|
20230714,152100,43754420400,32300,32300,32300,32300,0
|
|
20230714,152000,43754420400,32300,32300,32300,32300,0
|
|
20230714,151900,43754420400,32300,32350,32350,32300,855
|
|
20230714,151800,43726783250,32300,32300,32350,32250,8166
|
|
20230714,151700,43463075550,32350,32350,32350,32300,3356
|
|
20230714,151600,43354564550,32350,32350,32350,32250,13841
|
|
20230714,151500,42907819400,32300,32300,32350,32300,3736
|
|
20230714,151400,42787127250,32300,32300,32350,32300,3788
|
|
20230714,151300,42664737750,32300,32350,32400,32300,7381
|
|
20230714,151200,42426082600,32400,32400,32400,32350,2144
|
|
20230714,151100,42356702650,32400,32400,32400,32350,2900
|
|
20230714,151000,42262828400,32400,32400,32450,32350,3458
|
|
20230714,150900,42150823800,32400,32400,32500,32350,2508
|
|
20230714,150800,42069578550,32500,32450,32500,32400,3951
|
|
20230714,150700,41941436650,32450,32400,32450,32350,3376
|
|
20230714,150600,41832051100,32350,32500,32500,32350,7476
|
|
20230714,150500,41589814750,32450,32450,32500,32400,3416
|
|
20230714,150400,41478931300,32450,32450,32450,32400,1068
|
|
20230714,150300,41444278200,32400,32450,32450,32400,2186
|
|
20230714,150200,41373371900,32450,32400,32450,32350,1323
|
|
20230714,150100,41330495050,32350,32400,32400,32350,1015
|
|
20230714,150000,41297615550,32350,32350,32400,32350,1932
|
|
20230714,145900,41235028150,32400,32350,32400,32350,2318
|
|
20230714,145800,41159958800,32350,32350,32400,32350,2341
|
|
20230714,145700,41084132250,32400,32350,32400,32350,2914
|
|
20230714,145600,40989743450,32350,32400,32450,32350,2109
|
|
20230714,145500,40921405000,32350,32350,32400,32350,2136
|
|
20230714,145400,40852245850,32350,32350,32400,32350,863
|
|
20230714,145300,40824304850,32400,32400,32450,32350,1794
|
|
20230714,145200,40766194650,32400,32450,32450,32350,1881
|
|
20230714,145100,40705237150,32400,32400,32450,32350,3973
|
|
20230714,145000,40576523550,32400,32500,32500,32400,4907
|
|
20230714,144900,40417395700,32450,32450,32500,32400,7366
|
|
20230714,144800,40178430650,32400,32450,32450,32400,1274
|
|
20230714,144700,40137109550,32400,32350,32450,32350,1602
|
|
20230714,144600,40085213000,32350,32400,32450,32350,2493
|
|
20230714,144500,40004439500,32450,32400,32450,32400,1550
|
|
20230714,144400,39954190850,32450,32400,32450,32350,4169
|
|
20230714,144300,39819125350,32350,32400,32400,32350,1731
|
|
20230714,144200,39763063950,32350,32400,32400,32350,1280
|
|
20230714,144100,39721610500,32400,32400,32450,32350,9618
|
|
20230714,144000,39410025650,32400,32450,32450,32400,875
|
|
20230714,143900,39381648400,32450,32450,32450,32400,851
|
|
20230714,143800,39354046050,32450,32400,32450,32400,957
|
|
20230714,143700,39323003400,32400,32400,32450,32400,1107
|
|
20230714,143600,39287106550,32400,32350,32450,32300,19227
|
|
20230714,143500,38664695450,32300,32350,32350,32300,990
|
|
20230714,143400,38632684250,32300,32300,32350,32300,1054
|
|
20230714,143300,38598611000,32300,32300,32350,32300,1843
|
|
20230714,143200,38539002650,32300,32350,32350,32300,3554
|
|
20230714,143100,38424204950,32300,32350,32350,32300,1971
|
|
20230714,143000,38360521550,32350,32300,32350,32300,487
|
|
20230714,142900,38344774650,32300,32300,32350,32300,737
|
|
20230714,142800,38320940900,32300,32350,32350,32300,705
|
|
20230714,142700,38298145550,32300,32300,32350,32300,1052
|
|
20230714,142600,38264125750,32350,32300,32350,32300,786
|
|
20230714,142500,38238716950,32300,32300,32350,32300,483
|
|
20230714,142400,38223111750,32300,32350,32350,32300,565
|
|
20230714,142300,38204847800,32300,32300,32350,32300,968
|
|
20230714,142200,38173577900,32300,32300,32350,32300,1391
|
|
20230714,142100,38128638950,32350,32300,32350,32300,812
|
|
20230714,142000,38102394450,32350,32350,32350,32300,845
|
|
20230714,141900,38075083600,32350,32300,32350,32300,548
|
|
20230714,141800,38057371500,32300,32300,32350,32300,752
|
|
20230714,141700,38033077650,32300,32300,32350,32300,936
|
|
20230714,141600,38002840550,32300,32350,32350,32300,958
|
|
20230714,141500,37971881700,32350,32300,32350,32300,891
|
|
20230714,141400,37943098850,32300,32300,32350,32300,1415
|
|
20230714,141300,37897392400,32300,32300,32350,32300,2267
|
|
20230714,141200,37824167750,32300,32300,32350,32300,1781
|
|
20230714,141100,37766576600,32300,32300,32350,32300,12263
|
|
20230714,141000,37370480500,32300,32350,32350,32300,677
|
|
20230714,140900,37348599050,32300,32300,32350,32300,741
|
|
20230714,140800,37324647700,32350,32350,32350,32300,2633
|
|
20230714,140700,37239591700,32300,32350,32350,32300,658
|
|
20230714,140600,37218319650,32300,32300,32350,32300,4878
|
|
20230714,140500,37060548700,32300,32300,32350,32300,1817
|
|
20230714,140400,37001838950,32300,32300,32350,32300,794
|
|
20230714,140300,36976172400,32350,32300,32350,32300,715
|
|
20230714,140200,36953068400,32350,32300,32350,32300,979
|
|
20230714,140100,36921429600,32300,32300,32350,32300,774
|
|
20230714,140000,36896402150,32300,32350,32350,32300,1281
|
|
20230714,135900,36855007650,32350,32300,32350,32300,898
|
|
20230714,135800,36825985550,32350,32350,32350,32300,498
|
|
20230714,135700,36809881150,32300,32300,32350,32300,945
|
|
20230714,135600,36779341750,32300,32350,32350,32300,390
|
|
20230714,135500,36766732150,32350,32300,32350,32300,107
|
|
20230714,135400,36763272300,32300,32300,32350,32300,503
|
|
20230714,135300,36747011550,32300,32350,32350,32300,1357
|
|
20230714,135200,36703176800,32300,32300,32350,32300,1786
|
|
20230714,135100,36645416750,32300,32300,32350,32300,1215
|
|
20230714,135000,36606171750,32300,32300,32350,32300,781
|
|
20230714,134900,36580941900,32300,32300,32350,32300,4609
|
|
20230714,134800,36432058200,32300,32300,32350,32300,717
|
|
20230714,134700,36408881900,32300,32350,32350,32300,779
|
|
20230714,134600,36383710400,32300,32300,32350,32300,731
|
|
20230714,134500,36360085850,32300,32350,32350,32300,814
|
|
20230714,134400,36333787800,32300,32300,32350,32300,486
|
|
20230714,134300,36318089550,32300,32300,32350,32300,183
|
|
20230714,134200,36312176200,32300,32350,32350,32300,988
|
|
20230714,134100,36280253950,32300,32350,32350,32300,2468
|
|
20230714,134000,36200536850,32300,32350,32350,32300,1003
|
|
20230714,133900,36168125900,32300,32300,32350,32300,1228
|
|
20230714,133800,36128460200,32300,32300,32350,32300,456
|
|
20230714,133700,36113717350,32300,32300,32350,32300,668
|
|
20230714,133600,36092136850,32350,32300,32350,32300,839
|
|
20230714,133500,36065023700,32350,32350,32350,32300,3524
|
|
20230714,133400,35951126650,32300,32350,32350,32300,184
|
|
20230714,133300,35945178700,32300,32350,32350,32300,75
|
|
20230714,133200,35942755500,32300,32300,32350,32250,4672
|
|
20230714,133100,35791857550,32250,32250,32300,32250,507
|
|
20230714,133000,35775506300,32300,32250,32300,32250,900
|
|
20230714,132900,35746464700,32250,32250,32300,32250,5062
|
|
20230714,132800,35583203800,32250,32350,32350,32250,8701
|
|
20230714,132700,35301989350,32350,32350,32400,32350,440
|
|
20230714,132600,35287754900,32350,32450,32500,32350,6593
|
|
20230714,132500,35074030500,32450,32500,32500,32450,1038
|
|
20230714,132400,35040331950,32450,32450,32500,32450,419
|
|
20230714,132300,35026721950,32450,32500,32500,32450,648
|
|
20230714,132200,35005673850,32450,32500,32500,32450,1191
|
|
20230714,132100,34966987750,32450,32500,32550,32450,2731
|
|
20230714,132000,34878241650,32500,32550,32550,32450,1538
|
|
20230714,131900,34828245500,32550,32500,32550,32500,2210
|
|
20230714,131800,34756384000,32500,32550,32550,32500,812
|
|
20230714,131700,34729974100,32550,32500,32550,32500,900
|
|
20230714,131600,34700697400,32550,32500,32550,32500,599
|
|
20230714,131500,34681218350,32550,32550,32550,32500,794
|
|
20230714,131400,34655396700,32550,32500,32550,32500,1623
|
|
20230714,131300,34602634350,32550,32550,32550,32500,1989
|
|
20230714,131200,34537931350,32550,32550,32550,32500,1437
|
|
20230714,131100,34491176350,32500,32450,32550,32450,6211
|
|
20230714,131000,34289288850,32500,32500,32500,32450,2408
|
|
20230714,130900,34211036250,32500,32500,32500,32450,1768
|
|
20230714,130800,34153586250,32500,32500,32500,32450,1317
|
|
20230714,130700,34110789400,32500,32500,32500,32450,2242
|
|
20230714,130600,34037928050,32500,32500,32550,32500,16433
|
|
20230714,130500,33503825450,32500,32500,32500,32450,1870
|
|
20230714,130400,33443067500,32450,32450,32500,32450,1256
|
|
20230714,130300,33402256000,32450,32450,32500,32450,955
|
|
20230714,130200,33371236500,32450,32450,32500,32450,913
|
|
20230714,130100,33341591000,32450,32450,32500,32450,439
|
|
20230714,130000,33327331700,32450,32450,32500,32450,894
|
|
20230714,125900,33298297050,32500,32450,32500,32450,516
|
|
20230714,125800,33281536150,32450,32500,32500,32450,403
|
|
20230714,125700,33268442100,32450,32500,32500,32450,433
|
|
20230714,125600,33254377100,32500,32500,32500,32450,384
|
|
20230714,125500,33241904700,32450,32500,32500,32450,1143
|
|
20230714,125400,33204783100,32500,32450,32500,32450,426
|
|
20230714,125300,33190944100,32500,32450,32500,32450,1322
|
|
20230714,125200,33148029650,32450,32450,32500,32450,1217
|
|
20230714,125100,33108495300,32500,32450,32500,32450,499
|
|
20230714,125000,33092281450,32450,32450,32500,32450,451
|
|
20230714,124900,33077636600,32450,32450,32500,32450,2812
|
|
20230714,124800,32986365950,32500,32450,32500,32450,359
|
|
20230714,124700,32974708700,32450,32500,32550,32450,1661
|
|
20230714,124600,32920732050,32500,32500,32550,32450,12002
|
|
20230714,124500,32530819500,32450,32500,32500,32450,313
|
|
20230714,124400,32520652650,32450,32450,32500,32450,370
|
|
20230714,124300,32508636700,32450,32450,32500,32450,615
|
|
20230714,124200,32488664050,32450,32550,32550,32450,4632
|
|
20230714,124100,32338134050,32550,32550,32550,32500,2232
|
|
20230714,124000,32265494650,32550,32500,32550,32500,10781
|
|
20230714,123900,31914921800,32500,32450,32500,32450,496
|
|
20230714,123800,31898812100,32450,32400,32500,32400,3770
|
|
20230714,123700,31776452000,32400,32400,32450,32400,978
|
|
20230714,123600,31744739900,32450,32450,32450,32400,225
|
|
20230714,123500,31737446150,32450,32400,32450,32400,381
|
|
20230714,123400,31725091850,32400,32450,32450,32400,444
|
|
20230714,123300,31710705800,32450,32450,32450,32400,141
|
|
20230714,123200,31706135700,32400,32400,32450,32400,343
|
|
20230714,123100,31695017050,32400,32450,32450,32400,1828
|
|
20230714,123000,31635738800,32400,32350,32450,32350,1471
|
|
20230714,122900,31588065050,32400,32350,32400,32350,228
|
|
20230714,122800,31580686900,32400,32350,32400,32300,802
|
|
20230714,122700,31554721150,32350,32350,32400,32300,804
|
|
20230714,122600,31528717400,32400,32400,32450,32300,5803
|
|
20230714,122500,31341050100,32400,32400,32400,32350,3807
|
|
20230714,122400,31217871600,32400,32350,32400,32350,1258
|
|
20230714,122300,31177133600,32350,32450,32500,32350,8917
|
|
20230714,122200,30888002300,32450,32500,32500,32450,1248
|
|
20230714,122100,30847490700,32500,32450,32500,32450,628
|
|
20230714,122000,30827093500,32450,32450,32500,32450,1681
|
|
20230714,121900,30772496550,32450,32450,32500,32450,624
|
|
20230714,121800,30752233650,32450,32450,32500,32450,759
|
|
20230714,121700,30727588100,32450,32450,32500,32450,329
|
|
20230714,121600,30716903750,32500,32450,32500,32450,1355
|
|
20230714,121500,30672886200,32450,32450,32500,32450,848
|
|
20230714,121400,30645357650,32450,32500,32500,32450,1719
|
|
20230714,121300,30589560050,32450,32500,32500,32450,1188
|
|
20230714,121200,30550976300,32450,32500,32500,32450,1855
|
|
20230714,121100,30490770000,32450,32500,32500,32450,1290
|
|
20230714,121000,30448895300,32450,32450,32500,32450,1404
|
|
20230714,120900,30403327000,32500,32450,32500,32450,442
|
|
20230714,120800,30388970900,32450,32450,32500,32450,955
|
|
20230714,120700,30357968450,32450,32450,32500,32450,560
|
|
20230714,120600,30339786950,32500,32500,32500,32450,1026
|
|
20230714,120500,30306478300,32450,32500,32500,32450,582
|
|
20230714,120400,30287579700,32500,32450,32500,32400,754
|
|
20230714,120300,30263101800,32450,32450,32500,32450,705
|
|
20230714,120200,30240211700,32450,32400,32500,32400,1013
|
|
20230714,120100,30207339250,32500,32450,32500,32400,3901
|
|
20230714,120000,30080733500,32400,32400,32450,32400,660
|
|
20230714,115900,30059333950,32400,32450,32450,32400,317
|
|
20230714,115800,30049053100,32400,32400,32450,32400,808
|
|
20230714,115700,30022841600,32450,32400,32450,32400,870
|
|
20230714,115600,29994621350,32400,32450,32450,32400,502
|
|
20230714,115500,29978339400,32400,32500,32500,32400,1458
|
|
20230714,115400,29931013850,32450,32450,32500,32450,487
|
|
20230714,115300,29915201500,32450,32400,32500,32400,319
|
|
20230714,115200,29904840000,32400,32450,32500,32400,1143
|
|
20230714,115100,29867748950,32450,32450,32500,32400,1865
|
|
20230714,115000,29807231800,32450,32400,32500,32400,2223
|
|
20230714,114900,29735085000,32450,32450,32450,32400,2015
|
|
20230714,114800,29669705700,32400,32400,32450,32400,357
|
|
20230714,114700,29658126500,32450,32450,32450,32400,601
|
|
20230714,114600,29638632650,32450,32450,32450,32400,490
|
|
20230714,114500,29622738500,32400,32400,32450,32400,683
|
|
20230714,114400,29600596450,32400,32400,32450,32400,801
|
|
20230714,114300,29574630450,32400,32400,32450,32400,661
|
|
20230714,114200,29553198850,32400,32450,32450,32400,613
|
|
20230714,114100,29533323650,32450,32400,32450,32400,864
|
|
20230714,114000,29505305500,32400,32450,32450,32400,604
|
|
20230714,113900,29485717950,32400,32400,32450,32350,1164
|
|
20230714,113800,29447988400,32350,32400,32400,32350,1590
|
|
20230714,113700,29396479400,32350,32400,32400,32350,739
|
|
20230714,113600,29372558500,32350,32400,32450,32350,6426
|
|
20230714,113500,29164420750,32450,32350,32450,32350,4054
|
|
20230714,113400,29033016250,32400,32350,32400,32300,5764
|
|
20230714,113300,28846443950,32300,32350,32350,32300,942
|
|
20230714,113200,28816006900,32300,32350,32350,32300,1151
|
|
20230714,113100,28778804300,32350,32300,32350,32300,321
|
|
20230714,113000,28768428000,32350,32300,32350,32300,631
|
|
20230714,112900,28748029950,32300,32300,32350,32300,3712
|
|
20230714,112800,28628110750,32250,32250,32300,32250,887
|
|
20230714,112700,28599480700,32300,32250,32300,32250,295
|
|
20230714,112600,28589964750,32250,32250,32300,32250,558
|
|
20230714,112500,28571961050,32250,32300,32300,32250,1196
|
|
20230714,112400,28533383350,32250,32250,32300,32250,209
|
|
20230714,112300,28526640750,32250,32100,32300,32100,3458
|
|
20230714,112200,28415525500,32100,32250,32300,32100,17629
|
|
20230714,112100,27848273000,32250,32250,32300,32250,348
|
|
20230714,112000,27837049500,32250,32250,32300,32250,1360
|
|
20230714,111900,27793183900,32250,32300,32300,32250,451
|
|
20230714,111800,27778638850,32250,32300,32300,32250,1798
|
|
20230714,111700,27720593250,32350,32350,32400,32300,8326
|
|
20230714,111600,27451383850,32350,32350,32400,32350,859
|
|
20230714,111500,27423595050,32400,32400,32400,32350,1680
|
|
20230714,111400,27369186200,32350,32350,32400,32350,561
|
|
20230714,111300,27351032700,32350,32350,32400,32350,206
|
|
20230714,111200,27344368200,32350,32300,32400,32300,4090
|
|
20230714,111100,27212070300,32350,32350,32350,32300,1897
|
|
20230714,111000,27150793950,32300,32300,32350,32300,1400
|
|
20230714,110900,27105564550,32300,32300,32350,32300,397
|
|
20230714,110800,27092732700,32300,32400,32400,32300,1809
|
|
20230714,110700,27034233850,32350,32350,32400,32350,3063
|
|
20230714,110600,26935145600,32350,32350,32400,32350,1226
|
|
20230714,110500,26895479800,32350,32450,32500,32350,4205
|
|
20230714,110400,26759134050,32450,32450,32500,32450,779
|
|
20230714,110300,26733853800,32450,32400,32500,32400,1360
|
|
20230714,110200,26689723050,32450,32450,32500,32400,4969
|
|
20230714,110100,26528478850,32450,32450,32500,32450,441
|
|
20230714,110000,26514163050,32450,32550,32550,32450,469
|
|
20230714,105900,26498915650,32500,32500,32550,32450,2108
|
|
20230714,105800,26430411100,32450,32500,32500,32450,1148
|
|
20230714,105700,26393125300,32450,32450,32500,32400,3564
|
|
20230714,105600,26277469050,32450,32500,32550,32450,3203
|
|
20230714,105500,26173308300,32550,32450,32550,32400,9319
|
|
20230714,105400,25870960350,32450,32450,32550,32450,7296
|
|
20230714,105300,25634010700,32450,32500,32500,32450,2709
|
|
20230714,105200,25546096900,32450,32500,32550,32450,3758
|
|
20230714,105100,25424078950,32500,32500,32500,32500,1683
|
|
20230714,105000,25369381450,32500,32500,32550,32500,1527
|
|
20230714,104900,25319743450,32500,32500,32550,32500,2827
|
|
20230714,104800,25227857650,32500,32500,32550,32450,5985
|
|
20230714,104700,25033282250,32500,32450,32500,32450,1838
|
|
20230714,104600,24973599350,32500,32450,32500,32450,923
|
|
20230714,104500,24943609950,32500,32500,32500,32450,783
|
|
20230714,104400,24918174700,32550,32500,32550,32450,2853
|
|
20230714,104300,24825473400,32500,32450,32500,32450,1977
|
|
20230714,104200,24761271100,32450,32500,32500,32450,1333
|
|
20230714,104100,24717968100,32500,32550,32600,32500,3665
|
|
20230714,104000,24598686200,32550,32400,32550,32400,8901
|
|
20230714,103900,24309683000,32400,32400,32450,32400,1515
|
|
20230714,103800,24260572350,32450,32300,32450,32300,5194
|
|
20230714,103700,24092397850,32350,32350,32350,32300,605
|
|
20230714,103600,24072831350,32350,32300,32400,32300,7066
|
|
20230714,103500,23844418350,32300,32250,32300,32250,3251
|
|
20230714,103400,23739415700,32300,32300,32300,32250,298
|
|
20230714,103300,23729794900,32250,32300,32300,32250,2622
|
|
20230714,103200,23645215200,32250,32300,32300,32250,567
|
|
20230714,103100,23626915300,32300,32250,32300,32250,1548
|
|
20230714,103000,23576979100,32300,32300,32300,32250,1297
|
|
20230714,102900,23535149750,32250,32250,32300,32250,1996
|
|
20230714,102800,23470749950,32250,32250,32300,32250,1195
|
|
20230714,102700,23432203700,32250,32400,32400,32000,17961
|
|
20230714,102600,22853903800,32400,32400,32450,32400,3911
|
|
20230714,102500,22727175700,32400,32400,32450,32400,2072
|
|
20230714,102400,22660002100,32400,32500,32550,32400,13653
|
|
20230714,102300,22216608650,32550,32550,32600,32500,3257
|
|
20230714,102200,22110607050,32550,32550,32650,32550,9273
|
|
20230714,102100,21808502700,32600,32550,32600,32550,1798
|
|
20230714,102000,21749913850,32550,32600,32600,32550,1765
|
|
20230714,101900,21692422600,32550,32550,32600,32550,450
|
|
20230714,101800,21677766850,32550,32700,32700,32550,3690
|
|
20230714,101700,21557461600,32600,32650,32650,32600,6571
|
|
20230714,101600,21342981800,32600,32600,32650,32600,1047
|
|
20230714,101500,21308830300,32600,32650,32650,32600,2710
|
|
20230714,101400,21220447700,32650,32650,32650,32600,1061
|
|
20230714,101300,21185834200,32600,32600,32650,32600,1629
|
|
20230714,101200,21132700850,32600,32650,32750,32600,13145
|
|
20230714,101100,20703541700,32700,32650,32750,32650,3513
|
|
20230714,101000,20588667450,32700,32600,32750,32600,11892
|
|
20230714,100900,20199745750,32650,32650,32700,32600,3735
|
|
20230714,100800,20077755550,32700,32600,32700,32550,4288
|
|
20230714,100700,19937831050,32600,32650,32650,32550,2749
|
|
20230714,100600,19848249450,32600,32550,32600,32550,5507
|
|
20230714,100500,19668726750,32550,32700,32700,32550,7222
|
|
20230714,100400,19433000550,32700,32700,32700,32650,1087
|
|
20230714,100300,19397461600,32700,32600,32700,32600,4061
|
|
20230714,100200,19264947100,32650,32550,32650,32550,5741
|
|
20230714,100100,19077634300,32550,32500,32550,32500,2115
|
|
20230714,100000,19008834650,32500,32450,32500,32450,2859
|
|
20230714,095900,18915925550,32450,32400,32550,32400,9280
|
|
20230714,095800,18614143450,32450,32350,32500,32350,2661
|
|
20230714,095700,18527918150,32350,32500,32500,32350,11214
|
|
20230714,095600,18163944000,32500,32550,32600,32500,2824
|
|
20230714,095500,18072034800,32550,32600,32650,32550,9280
|
|
20230714,095400,17769494300,32600,32650,32650,32600,1465
|
|
20230714,095300,17721690400,32650,32600,32650,32550,5740
|
|
20230714,095200,17534692650,32600,32600,32600,32500,1414
|
|
20230714,095100,17488662550,32550,32550,32650,32500,7066
|
|
20230714,095000,17258457100,32550,32650,32650,32450,8707
|
|
20230714,094900,16975123750,32650,32750,32800,32650,15111
|
|
20230714,094800,16480310550,32800,32800,32850,32750,14464
|
|
20230714,094700,16005637700,32750,32650,32850,32650,25151
|
|
20230714,094600,15181700500,32650,32600,32700,32600,11728
|
|
20230714,094500,14798906150,32600,32450,32600,32450,22541
|
|
20230714,094400,14065298400,32450,32450,32500,32400,7974
|
|
20230714,094300,13806338450,32400,32200,32450,32200,17597
|
|
20230714,094200,13237633650,32200,32200,32300,32200,9039
|
|
20230714,094100,12946481400,32200,32250,32250,32200,631
|
|
20230714,094000,12926149550,32250,32250,32250,32200,1793
|
|
20230714,093900,12868345850,32250,32250,32300,32250,4836
|
|
20230714,093800,12712382200,32250,32350,32350,32250,5536
|
|
20230714,093700,12533497400,32300,32350,32350,32250,861
|
|
20230714,093600,12505691350,32250,32350,32350,32250,7549
|
|
20230714,093500,12262101950,32350,32250,32400,32250,5634
|
|
20230714,093400,12079967750,32300,32300,32300,32250,1878
|
|
20230714,093300,12019319250,32300,32300,32300,32250,913
|
|
20230714,093200,11989834900,32300,32350,32350,32200,6279
|
|
20230714,093100,11787329250,32350,32350,32350,32300,4106
|
|
20230714,093000,11654622850,32350,32300,32350,32300,1371
|
|
20230714,092900,11610307650,32300,32450,32450,32300,9480
|
|
20230714,092800,11303206700,32400,32400,32400,32350,2056
|
|
20230714,092700,11236597550,32350,32300,32400,32300,2543
|
|
20230714,092600,11154295000,32300,32300,32350,32250,2838
|
|
20230714,092500,11062633100,32300,32200,32300,32200,2496
|
|
20230714,092400,10982118850,32200,32150,32250,32150,5187
|
|
20230714,092300,10815135450,32150,32150,32200,32150,8400
|
|
20230714,092200,10545012150,32150,32200,32200,32150,6039
|
|
20230714,092100,10350816150,32200,32200,32250,32150,7110
|
|
20230714,092000,10121883000,32200,32250,32250,32200,3883
|
|
20230714,091900,9996825450,32200,32150,32250,32150,6009
|
|
20230714,091800,9803325850,32200,32250,32250,32150,6863
|
|
20230714,091700,9582297850,32250,32150,32300,32150,5878
|
|
20230714,091600,9392834600,32150,32150,32200,32150,3573
|
|
20230714,091500,9277957050,32200,32350,32400,32200,11697
|
|
20230714,091400,8900467700,32350,32350,32450,32350,12261
|
|
20230714,091300,8503694300,32350,32500,32550,32350,14339
|
|
20230714,091200,8037949950,32550,32450,32650,32400,26117
|
|
20230714,091100,7188502900,32450,32400,32500,32350,12218
|
|
20230714,091000,6792144600,32400,32400,32450,32300,8838
|
|
20230714,090900,6506016350,32400,32400,32450,32350,12763
|
|
20230714,090800,6092575400,32400,32250,32400,32250,18395
|
|
20230714,090700,5497816300,32250,32150,32300,32150,12630
|
|
20230714,090600,5090861050,32200,32300,32400,32100,39461
|
|
20230714,090500,3817616400,32300,32200,32300,32200,10472
|
|
20230714,090400,3479967950,32200,32150,32300,32050,14753
|
|
20230714,090300,3005674300,32100,32150,32200,32100,18914
|
|
20230714,090200,2397930850,32200,32250,32350,32100,32457
|
|
20230714,090100,1350804300,32250,31950,32250,31950,18571
|
|
20230714,090000,753911700,31950,32100,32150,31900,23471
|