575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183200,14028206250,27400,27400,27400,27400,4347
|
|
20230711,183100,14028206250,27400,27400,27400,27400,0
|
|
20230711,183000,14028206250,27400,27400,27400,27400,0
|
|
20230711,182900,14028206250,27400,27400,27400,27400,0
|
|
20230711,182800,14028206250,27400,27400,27400,27400,0
|
|
20230711,182700,14028206250,27400,27400,27400,27400,0
|
|
20230711,182600,14028206250,27400,27400,27400,27400,0
|
|
20230711,182500,14028206250,27400,27400,27400,27400,0
|
|
20230711,182400,14028206250,27400,27400,27400,27400,0
|
|
20230711,182300,14028206250,27400,27400,27400,27400,0
|
|
20230711,182200,14028206250,27400,27400,27400,27400,0
|
|
20230711,182100,14028206250,27400,27400,27400,27400,0
|
|
20230711,182000,14028206250,27400,27400,27400,27400,0
|
|
20230711,181900,14028206250,27400,27400,27400,27400,0
|
|
20230711,181800,14028206250,27400,27400,27400,27400,0
|
|
20230711,181700,14028206250,27400,27400,27400,27400,0
|
|
20230711,181600,14028206250,27400,27400,27400,27400,0
|
|
20230711,181500,14028206250,27400,27400,27400,27400,0
|
|
20230711,181400,14028206250,27400,27400,27400,27400,0
|
|
20230711,181300,14028206250,27400,27400,27400,27400,0
|
|
20230711,181200,14028206250,27400,27400,27400,27400,0
|
|
20230711,181100,14028206250,27400,27400,27400,27400,0
|
|
20230711,181000,14028206250,27400,27400,27400,27400,0
|
|
20230711,180900,14028206250,27400,27400,27400,27400,0
|
|
20230711,180800,14028206250,27400,27400,27400,27400,0
|
|
20230711,180700,14028206250,27400,27400,27400,27400,0
|
|
20230711,180600,14028206250,27400,27400,27400,27400,0
|
|
20230711,180500,14028206250,27400,27400,27400,27400,0
|
|
20230711,180400,14028206250,27400,27400,27400,27400,0
|
|
20230711,180300,14028206250,27400,27400,27400,27400,0
|
|
20230711,180200,14028206250,27400,27400,27400,27400,4347
|
|
20230711,180100,14028206250,27400,27400,27400,27400,0
|
|
20230711,180000,14028206250,27400,27400,27400,27400,0
|
|
20230711,175900,14028206250,27400,27400,27400,27400,0
|
|
20230711,175800,14028206250,27400,27400,27400,27400,0
|
|
20230711,175700,14028206250,27400,27400,27400,27400,0
|
|
20230711,175600,14028206250,27400,27400,27400,27400,0
|
|
20230711,175500,14028206250,27400,27400,27400,27400,0
|
|
20230711,175400,14028206250,27400,27400,27400,27400,0
|
|
20230711,175300,14028206250,27400,27400,27400,27400,0
|
|
20230711,175200,14028206250,27400,27400,27400,27400,0
|
|
20230711,175100,14028206250,27400,27400,27400,27400,0
|
|
20230711,175000,14028206250,27400,27400,27400,27400,0
|
|
20230711,174900,14028206250,27400,27400,27400,27400,0
|
|
20230711,174800,14028206250,27400,27400,27400,27400,0
|
|
20230711,174700,14028206250,27400,27400,27400,27400,0
|
|
20230711,174600,14028206250,27400,27400,27400,27400,0
|
|
20230711,174500,14028206250,27400,27400,27400,27400,0
|
|
20230711,174400,14028206250,27400,27400,27400,27400,0
|
|
20230711,174300,14028206250,27400,27400,27400,27400,0
|
|
20230711,174200,14028206250,27400,27400,27400,27400,0
|
|
20230711,174100,14028206250,27400,27400,27400,27400,0
|
|
20230711,174000,14028206250,27400,27400,27400,27400,0
|
|
20230711,173900,14028206250,27400,27400,27400,27400,0
|
|
20230711,173800,14028206250,27400,27400,27400,27400,0
|
|
20230711,173700,14028206250,27400,27400,27400,27400,0
|
|
20230711,173600,14028206250,27400,27400,27400,27400,0
|
|
20230711,173500,14028206250,27400,27400,27400,27400,0
|
|
20230711,173400,14028206250,27400,27400,27400,27400,0
|
|
20230711,173300,14028206250,27400,27400,27400,27400,0
|
|
20230711,173200,14028206250,27400,27400,27400,27400,4347
|
|
20230711,173100,14028206250,27400,27400,27400,27400,0
|
|
20230711,173000,14028206250,27400,27400,27400,27400,0
|
|
20230711,172900,14028206250,27400,27400,27400,27400,0
|
|
20230711,172800,14028206250,27400,27400,27400,27400,0
|
|
20230711,172700,14028206250,27400,27400,27400,27400,0
|
|
20230711,172600,14028206250,27400,27400,27400,27400,0
|
|
20230711,172500,14028206250,27400,27400,27400,27400,0
|
|
20230711,172400,14028206250,27400,27400,27400,27400,0
|
|
20230711,172300,14028206250,27400,27400,27400,27400,0
|
|
20230711,172200,14028206250,27400,27400,27400,27400,0
|
|
20230711,172100,14028206250,27400,27400,27400,27400,0
|
|
20230711,172000,14028206250,27400,27400,27400,27400,0
|
|
20230711,171900,14028206250,27400,27400,27400,27400,0
|
|
20230711,171800,14028206250,27400,27400,27400,27400,0
|
|
20230711,171700,14028206250,27400,27400,27400,27400,0
|
|
20230711,171600,14028206250,27400,27400,27400,27400,0
|
|
20230711,171500,14028206250,27400,27400,27400,27400,0
|
|
20230711,171400,14028206250,27400,27400,27400,27400,0
|
|
20230711,171300,14028206250,27400,27400,27400,27400,0
|
|
20230711,171200,14028206250,27400,27400,27400,27400,0
|
|
20230711,171100,14028206250,27400,27400,27400,27400,0
|
|
20230711,171000,14028206250,27400,27400,27400,27400,0
|
|
20230711,170900,14028206250,27400,27400,27400,27400,0
|
|
20230711,170800,14028206250,27400,27400,27400,27400,0
|
|
20230711,170700,14028206250,27400,27400,27400,27400,0
|
|
20230711,170600,14028206250,27400,27400,27400,27400,0
|
|
20230711,170500,14028206250,27400,27400,27400,27400,0
|
|
20230711,170400,14028206250,27400,27400,27400,27400,0
|
|
20230711,170300,14028206250,27400,27400,27400,27400,0
|
|
20230711,170200,14028206250,27400,27400,27400,27400,4347
|
|
20230711,170100,14028206250,27400,27400,27400,27400,0
|
|
20230711,170000,14028206250,27400,27400,27400,27400,0
|
|
20230711,165900,14028206250,27400,27400,27400,27400,0
|
|
20230711,165800,14028206250,27400,27400,27400,27400,0
|
|
20230711,165700,14028206250,27400,27400,27400,27400,0
|
|
20230711,165600,14028206250,27400,27400,27400,27400,0
|
|
20230711,165500,14028206250,27400,27400,27400,27400,0
|
|
20230711,165400,14028206250,27400,27400,27400,27400,0
|
|
20230711,165300,14028206250,27400,27400,27400,27400,0
|
|
20230711,165200,14028206250,27400,27400,27400,27400,0
|
|
20230711,165100,14028206250,27400,27400,27400,27400,0
|
|
20230711,165000,14028206250,27400,27400,27400,27400,0
|
|
20230711,164900,14028206250,27400,27400,27400,27400,0
|
|
20230711,164800,14028206250,27400,27400,27400,27400,0
|
|
20230711,164700,14028206250,27400,27400,27400,27400,0
|
|
20230711,164600,14028206250,27400,27400,27400,27400,0
|
|
20230711,164500,14028206250,27400,27400,27400,27400,0
|
|
20230711,164400,14028206250,27400,27400,27400,27400,0
|
|
20230711,164300,14028206250,27400,27400,27400,27400,0
|
|
20230711,164200,14028206250,27400,27400,27400,27400,0
|
|
20230711,164100,14028206250,27400,27400,27400,27400,0
|
|
20230711,164000,14028206250,27400,27400,27400,27400,0
|
|
20230711,163900,14028206250,27400,27400,27400,27400,0
|
|
20230711,163800,14028206250,27400,27400,27400,27400,0
|
|
20230711,163700,14028206250,27400,27400,27400,27400,0
|
|
20230711,163600,14028206250,27400,27400,27400,27400,0
|
|
20230711,163500,14028206250,27400,27400,27400,27400,0
|
|
20230711,163400,14028206250,27400,27400,27400,27400,0
|
|
20230711,163300,14028206250,27400,27400,27400,27400,0
|
|
20230711,163200,14028206250,27400,27400,27400,27400,4347
|
|
20230711,163100,14028206250,27400,27400,27400,27400,0
|
|
20230711,163000,14028206250,27400,27400,27400,27400,0
|
|
20230711,162900,14028206250,27400,27400,27400,27400,0
|
|
20230711,162800,14028206250,27400,27400,27400,27400,0
|
|
20230711,162700,14028206250,27400,27400,27400,27400,0
|
|
20230711,162600,14028206250,27400,27400,27400,27400,0
|
|
20230711,162500,14028206250,27400,27400,27400,27400,0
|
|
20230711,162400,14028206250,27400,27400,27400,27400,0
|
|
20230711,162300,14028206250,27400,27400,27400,27400,0
|
|
20230711,162200,14028206250,27400,27400,27400,27400,0
|
|
20230711,162100,14028206250,27400,27400,27400,27400,0
|
|
20230711,162000,14028206250,27400,27400,27400,27400,0
|
|
20230711,161900,14028206250,27400,27400,27400,27400,0
|
|
20230711,161800,14028206250,27400,27400,27400,27400,0
|
|
20230711,161700,14028206250,27400,27400,27400,27400,0
|
|
20230711,161600,14028206250,27400,27400,27400,27400,0
|
|
20230711,161500,14028206250,27400,27400,27400,27400,0
|
|
20230711,161400,14028206250,27400,27400,27400,27400,0
|
|
20230711,161300,14028206250,27400,27400,27400,27400,0
|
|
20230711,161200,14028206250,27400,27400,27400,27400,0
|
|
20230711,161100,14028206250,27400,27400,27400,27400,0
|
|
20230711,161000,14028206250,27400,27400,27400,27400,0
|
|
20230711,160900,14028206250,27400,27400,27400,27400,0
|
|
20230711,160800,14028206250,27400,27400,27400,27400,0
|
|
20230711,160700,14028206250,27400,27400,27400,27400,0
|
|
20230711,160600,14028206250,27400,27400,27400,27400,0
|
|
20230711,160500,14028206250,27400,27400,27400,27400,0
|
|
20230711,160400,14028206250,27400,27400,27400,27400,0
|
|
20230711,160300,14028206250,27400,27400,27400,27400,0
|
|
20230711,160200,14028206250,27400,27400,27400,27400,4347
|
|
20230711,160100,14028206250,27400,27400,27400,27400,0
|
|
20230711,160000,14028206250,27400,27400,27400,27400,0
|
|
20230711,155900,14028206250,27400,27400,27400,27400,0
|
|
20230711,155800,14028206250,27400,27400,27400,27400,0
|
|
20230711,155700,14028206250,27400,27400,27400,27400,0
|
|
20230711,155600,14028206250,27400,27400,27400,27400,0
|
|
20230711,155500,14028206250,27400,27400,27400,27400,0
|
|
20230711,155400,14028206250,27400,27400,27400,27400,0
|
|
20230711,155300,14028206250,27400,27400,27400,27400,0
|
|
20230711,155200,14028206250,27400,27400,27400,27400,0
|
|
20230711,155100,14028206250,27400,27400,27400,27400,0
|
|
20230711,155000,14028206250,27400,27400,27400,27400,0
|
|
20230711,154900,14028206250,27400,27400,27400,27400,0
|
|
20230711,154800,14028206250,27400,27400,27400,27400,0
|
|
20230711,154700,14028206250,27400,27400,27400,27400,0
|
|
20230711,154600,14028206250,27400,27400,27400,27400,0
|
|
20230711,154500,14028206250,27400,27400,27400,27400,0
|
|
20230711,154400,14028206250,27400,27400,27400,27400,0
|
|
20230711,154300,14028206250,27400,27400,27400,27400,0
|
|
20230711,154200,14028206250,27400,27400,27400,27400,0
|
|
20230711,154100,14028206250,27400,27400,27400,27400,0
|
|
20230711,154000,14028206250,27400,27400,27400,27400,0
|
|
20230711,153900,14028206250,27400,27400,27400,27400,0
|
|
20230711,153800,14028206250,27400,27400,27400,27400,0
|
|
20230711,153700,14028206250,27400,27400,27400,27400,0
|
|
20230711,153600,14028206250,27400,27400,27400,27400,0
|
|
20230711,153500,14028206250,27400,27400,27400,27400,0
|
|
20230711,153400,14028206250,27400,27400,27400,27400,0
|
|
20230711,153300,14028206250,27400,27400,27400,27400,0
|
|
20230711,153200,14028206250,27400,27400,27400,27400,4347
|
|
20230711,153100,14028206250,27400,27400,27400,27400,0
|
|
20230711,153000,14028206250,27400,27400,27400,27400,4347
|
|
20230711,152900,13909098450,27400,27400,27400,27400,0
|
|
20230711,152800,13909098450,27400,27400,27400,27400,0
|
|
20230711,152700,13909098450,27400,27400,27400,27400,0
|
|
20230711,152600,13909098450,27400,27400,27400,27400,0
|
|
20230711,152500,13909098450,27400,27400,27400,27400,0
|
|
20230711,152400,13909098450,27400,27400,27400,27400,0
|
|
20230711,152300,13909098450,27400,27400,27400,27400,0
|
|
20230711,152200,13909098450,27400,27400,27400,27400,0
|
|
20230711,152100,13909098450,27400,27400,27400,27400,0
|
|
20230711,152000,13909098450,27400,27400,27400,27400,0
|
|
20230711,151900,13909098450,27400,27400,27400,27200,1134
|
|
20230711,151800,13878045150,27200,27400,27450,27200,3570
|
|
20230711,151700,13780697800,27400,27400,27450,27400,212
|
|
20230711,151600,13774885500,27450,27350,27450,27350,278
|
|
20230711,151500,13767268400,27350,27400,27450,27350,355
|
|
20230711,151400,13757533950,27400,27450,27450,27400,289
|
|
20230711,151300,13749607050,27350,27350,27450,27350,579
|
|
20230711,151200,13733749100,27300,27350,27400,27300,90
|
|
20230711,151100,13731286950,27350,27400,27400,27300,206
|
|
20230711,151000,13725648250,27300,27350,27350,27300,643
|
|
20230711,150900,13708093950,27400,27350,27400,27300,514
|
|
20230711,150800,13694035450,27300,27350,27350,27300,73
|
|
20230711,150700,13692042450,27300,27300,27300,27300,252
|
|
20230711,150600,13685162850,27300,27300,27350,27250,796
|
|
20230711,150500,13663435600,27300,27300,27350,27300,543
|
|
20230711,150400,13648611400,27300,27350,27350,27300,169
|
|
20230711,150300,13643989500,27350,27400,27450,27350,710
|
|
20230711,150200,13624564650,27400,27450,27450,27400,98
|
|
20230711,150100,13621879300,27400,27450,27450,27400,653
|
|
20230711,150000,13603968150,27450,27400,27450,27350,590
|
|
20230711,145900,13587804700,27350,27300,27400,27300,111
|
|
20230711,145800,13584767600,27300,27400,27400,27300,39
|
|
20230711,145700,13583701250,27350,27350,27350,27350,84
|
|
20230711,145600,13581403850,27350,27350,27400,27350,186
|
|
20230711,145500,13576315200,27350,27350,27400,27350,60
|
|
20230711,145400,13574673650,27400,27350,27400,27300,239
|
|
20230711,145300,13568134250,27350,27350,27400,27300,202
|
|
20230711,145200,13562609300,27350,27350,27350,27350,165
|
|
20230711,145100,13558096550,27350,27300,27350,27300,374
|
|
20230711,145000,13547871500,27350,27350,27400,27350,646
|
|
20230711,144900,13530199700,27400,27350,27400,27350,245
|
|
20230711,144800,13523488300,27350,27350,27400,27350,56
|
|
20230711,144700,13521955300,27350,27350,27350,27350,23
|
|
20230711,144600,13521326250,27400,27300,27400,27300,131
|
|
20230711,144500,13517738450,27400,27350,27400,27300,119
|
|
20230711,144400,13514481550,27350,27350,27400,27350,158
|
|
20230711,144300,13510158450,27350,27350,27450,27350,117
|
|
20230711,144200,13506951700,27400,27400,27450,27350,181
|
|
20230711,144100,13501999800,27450,27300,27450,27300,71
|
|
20230711,144000,13500056450,27400,27300,27400,27300,510
|
|
20230711,143900,13486099950,27400,27300,27400,27300,127
|
|
20230711,143800,13482622750,27300,27300,27350,27300,63
|
|
20230711,143700,13480901100,27400,27300,27400,27300,210
|
|
20230711,143600,13475158000,27300,27400,27500,27300,475
|
|
20230711,143500,13462163900,27450,27400,27450,27400,405
|
|
20230711,143400,13451066250,27400,27500,27500,27400,478
|
|
20230711,143300,13437936650,27500,27450,27500,27450,123
|
|
20230711,143200,13434558500,27450,27500,27500,27450,436
|
|
20230711,143100,13422589300,27450,27450,27450,27350,1271
|
|
20230711,143000,13387732200,27450,27400,27450,27350,397
|
|
20230711,142900,13376868050,27400,27450,27450,27400,193
|
|
20230711,142800,13371574300,27450,27450,27450,27400,116
|
|
20230711,142700,13368392700,27450,27400,27450,27400,130
|
|
20230711,142600,13364829000,27450,27350,27450,27350,416
|
|
20230711,142500,13353439150,27400,27450,27450,27400,238
|
|
20230711,142400,13346917450,27450,27350,27500,27350,1081
|
|
20230711,142300,13317236100,27350,27300,27400,27300,114
|
|
20230711,142200,13314120700,27300,27350,27400,27300,310
|
|
20230711,142100,13305641850,27400,27350,27400,27300,38
|
|
20230711,142000,13304601600,27350,27250,27350,27250,3373
|
|
20230711,141900,13212536800,27300,27250,27300,27250,217
|
|
20230711,141800,13206615200,27250,27300,27300,27200,448
|
|
20230711,141700,13194396050,27250,27200,27250,27200,826
|
|
20230711,141600,13171890800,27200,27150,27200,27150,150
|
|
20230711,141500,13167813650,27100,27150,27200,27050,207
|
|
20230711,141400,13162193400,27150,27100,27150,27000,265
|
|
20230711,141300,13155012250,27100,27050,27100,27050,497
|
|
20230711,141200,13141556850,27100,27100,27100,27100,234
|
|
20230711,141100,13135215450,27150,27150,27200,27100,706
|
|
20230711,141000,13116044900,27200,27200,27200,27200,37
|
|
20230711,140900,13115038500,27200,27150,27200,27150,40
|
|
20230711,140800,13113952350,27250,27250,27300,27200,577
|
|
20230711,140700,13098244350,27250,27150,27250,27150,454
|
|
20230711,140600,13085884400,27200,27250,27250,27150,204
|
|
20230711,140500,13080340700,27250,27200,27250,27200,118
|
|
20230711,140400,13077130950,27250,27200,27300,27150,696
|
|
20230711,140300,13058162800,27200,27150,27200,27150,334
|
|
20230711,140200,13049079250,27150,27150,27150,27150,171
|
|
20230711,140100,13044436600,27100,27100,27150,27100,276
|
|
20230711,140000,13036944150,27150,27100,27150,27050,176
|
|
20230711,135900,13032175950,27100,27050,27150,27050,223
|
|
20230711,135800,13026139600,27050,27100,27100,27050,20
|
|
20230711,135700,13025598250,27150,27050,27150,27050,82
|
|
20230711,135600,13023373950,27050,27100,27100,27000,923
|
|
20230711,135500,12998420750,27100,27000,27100,27000,28
|
|
20230711,135400,12997662050,27000,27100,27100,27000,726
|
|
20230711,135300,12978038600,27100,27050,27100,27050,137
|
|
20230711,135200,12974327650,27050,27100,27100,27050,12
|
|
20230711,135100,12974002550,27150,27100,27150,27100,216
|
|
20230711,135000,12968147700,27150,27100,27150,27100,537
|
|
20230711,134900,12953594900,27000,27050,27150,27000,497
|
|
20230711,134800,12940156550,27050,27050,27050,27000,585
|
|
20230711,134700,12924357500,27050,27150,27150,27050,49
|
|
20230711,134600,12923031400,27150,27150,27150,27050,247
|
|
20230711,134500,12916343250,27150,27150,27150,27050,510
|
|
20230711,134400,12902533700,27150,27150,27150,27150,8
|
|
20230711,134300,12902316500,27150,27150,27150,27050,85
|
|
20230711,134200,12900009800,27150,27150,27200,27100,272
|
|
20230711,134100,12892636250,27200,27150,27200,27150,202
|
|
20230711,134000,12887151900,27200,27200,27200,27100,32
|
|
20230711,133900,12886283600,27200,27100,27200,27050,1367
|
|
20230711,133800,12849273300,27100,27050,27100,27050,7
|
|
20230711,133700,12849083650,27100,27150,27150,27050,56
|
|
20230711,133600,12847565650,27150,27100,27150,27000,3073
|
|
20230711,133500,12764506850,27200,27200,27200,27200,99
|
|
20230711,133400,12761814050,27250,27200,27250,27200,90
|
|
20230711,133300,12759366000,27250,27200,27250,27200,988
|
|
20230711,133200,12732471950,27200,27100,27200,27050,516
|
|
20230711,133100,12718463350,27050,27200,27200,27050,346
|
|
20230711,133000,12709077350,27200,27200,27200,27100,15
|
|
20230711,132900,12708669850,27200,27200,27200,27200,10
|
|
20230711,132800,12708397850,27200,27150,27200,27100,346
|
|
20230711,132700,12699012150,27100,27200,27200,27100,13
|
|
20230711,132600,12698659550,27200,27100,27200,27050,207
|
|
20230711,132500,12693050900,27100,27300,27300,27050,570
|
|
20230711,132400,12677557100,27300,27300,27300,27300,0
|
|
20230711,132300,12677557100,27300,27250,27300,27250,22
|
|
20230711,132200,12676957050,27300,27300,27300,27250,198
|
|
20230711,132100,12671561000,27300,27300,27350,27250,255
|
|
20230711,132000,12664599800,27350,27300,27350,27300,24
|
|
20230711,131900,12663944150,27350,27350,27350,27300,267
|
|
20230711,131800,12656653900,27350,27350,27350,27300,160
|
|
20230711,131700,12652278200,27350,27350,27350,27300,22
|
|
20230711,131600,12651676600,27350,27300,27350,27300,24
|
|
20230711,131500,12651020700,27350,27300,27350,27300,18
|
|
20230711,131400,12650528600,27300,27200,27300,27200,590
|
|
20230711,131300,12634442350,27200,27100,27200,27050,223
|
|
20230711,131200,12628383250,27150,27150,27200,27100,654
|
|
20230711,131100,12610619850,27150,27150,27150,27050,459
|
|
20230711,131000,12598172250,27150,27200,27200,27150,303
|
|
20230711,130900,12589945450,27200,27200,27200,27200,34
|
|
20230711,130800,12589020650,27200,27100,27200,27100,22
|
|
20230711,130700,12588423950,27200,27100,27200,27100,324
|
|
20230711,130600,12579632350,27050,27000,27100,27000,115
|
|
20230711,130500,12576522600,27150,27150,27150,27150,5
|
|
20230711,130400,12576386850,27150,27200,27200,26950,607
|
|
20230711,130300,12559958300,27200,27200,27250,26950,7133
|
|
20230711,130200,12366854150,27250,27250,27250,27250,13
|
|
20230711,130100,12366499900,27250,27250,27250,27250,165
|
|
20230711,130000,12362003650,27250,27300,27300,27250,412
|
|
20230711,125900,12350773550,27300,27300,27300,27250,52
|
|
20230711,125800,12349354200,27300,27350,27350,27250,485
|
|
20230711,125700,12336091250,27300,27250,27300,27250,536
|
|
20230711,125600,12321460250,27300,27300,27300,27250,105
|
|
20230711,125500,12318595450,27300,27250,27300,27200,296
|
|
20230711,125400,12310541400,27250,27200,27250,27150,921
|
|
20230711,125300,12285498550,27250,27200,27250,27150,234
|
|
20230711,125200,12279130800,27200,27250,27250,27200,204
|
|
20230711,125100,12273581250,27250,27250,27300,27250,588
|
|
20230711,125000,12257557950,27300,27250,27300,27250,189
|
|
20230711,124900,12252404100,27300,27300,27300,27300,960
|
|
20230711,124800,12226196100,27300,27400,27400,27300,600
|
|
20230711,124700,12209793150,27400,27400,27400,27400,351
|
|
20230711,124600,12200175750,27500,27450,27500,27450,73
|
|
20230711,124500,12198168700,27450,27450,27500,27450,380
|
|
20230711,124400,12187723200,27450,27450,27450,27450,12
|
|
20230711,124300,12187393800,27400,27450,27450,27400,121
|
|
20230711,124200,12184077800,27500,27450,27500,27450,66
|
|
20230711,124100,12182262900,27500,27550,27550,27500,486
|
|
20230711,124000,12168897700,27550,27550,27550,27550,263
|
|
20230711,123900,12161652050,27550,27550,27600,27500,1553
|
|
20230711,123800,12118861950,27600,27500,27600,27500,698
|
|
20230711,123700,12099649400,27500,27400,27500,27400,49
|
|
20230711,123600,12098303500,27400,27450,27450,27400,172
|
|
20230711,123500,12093582700,27450,27450,27450,27400,191
|
|
20230711,123400,12088345300,27400,27450,27450,27400,119
|
|
20230711,123300,12085079550,27400,27400,27450,27400,159
|
|
20230711,123200,12080720500,27450,27450,27450,27400,170
|
|
20230711,123100,12076059000,27450,27450,27450,27450,39
|
|
20230711,123000,12074988450,27450,27450,27450,27400,129
|
|
20230711,122900,12071447650,27400,27450,27450,27400,1845
|
|
20230711,122800,12020894000,27450,27450,27550,27450,716
|
|
20230711,122700,12001208050,27550,27550,27550,27450,98
|
|
20230711,122600,11998510000,27550,27550,27550,27550,507
|
|
20230711,122500,11984542150,27500,27550,27550,27500,130
|
|
20230711,122400,11980961050,27550,27550,27550,27500,220
|
|
20230711,122300,11974900300,27500,27500,27500,27500,297
|
|
20230711,122200,11966732800,27450,27450,27450,27450,405
|
|
20230711,122100,11955615550,27450,27450,27450,27450,145
|
|
20230711,122000,11951635300,27450,27400,27450,27400,142
|
|
20230711,121900,11947743750,27450,27400,27450,27400,1355
|
|
20230711,121800,11910583750,27350,27350,27400,27350,61
|
|
20230711,121700,11908914750,27400,27400,27400,27300,446
|
|
20230711,121600,11896720400,27350,27350,27350,27350,7
|
|
20230711,121500,11896528950,27350,27350,27400,27350,5
|
|
20230711,121400,11896392050,27350,27400,27400,27300,155
|
|
20230711,121300,11892153900,27350,27450,27450,27350,54
|
|
20230711,121200,11890676250,27450,27300,27450,27300,410
|
|
20230711,121100,11879465350,27250,27250,27300,27250,92
|
|
20230711,121000,11876957800,27250,27300,27300,27250,546
|
|
20230711,120900,11862055750,27300,27450,27450,27300,3764
|
|
20230711,120800,11759097300,27400,27450,27450,27400,247
|
|
20230711,120700,11752328650,27450,27450,27450,27400,87
|
|
20230711,120600,11749941450,27450,27400,27450,27400,5
|
|
20230711,120500,11749804300,27400,27450,27450,27400,468
|
|
20230711,120400,11736957950,27500,27500,27500,27400,455
|
|
20230711,120300,11724463100,27450,27450,27500,27450,631
|
|
20230711,120200,11707127200,27450,27400,27450,27350,676
|
|
20230711,120100,11688604500,27350,27350,27350,27350,109
|
|
20230711,120000,11685623350,27350,27350,27350,27200,1442
|
|
20230711,115900,11646332450,27350,27350,27350,27200,207
|
|
20230711,115800,11640697300,27350,27300,27350,27200,403
|
|
20230711,115700,11629716800,27250,27200,27300,27200,466
|
|
20230711,115600,11617006350,27250,27150,27250,27150,68
|
|
20230711,115500,11615153450,27250,27250,27250,27250,12
|
|
20230711,115400,11614826450,27250,27200,27250,27050,316
|
|
20230711,115300,11606241800,27250,27100,27250,27100,340
|
|
20230711,115200,11596996200,27200,27200,27200,27100,163
|
|
20230711,115100,11592572300,27100,27150,27200,27050,521
|
|
20230711,115000,11578431850,27050,27050,27150,27050,760
|
|
20230711,114900,11557871150,27150,27150,27150,27000,1387
|
|
20230711,114800,11520410500,27000,27150,27150,27000,1342
|
|
20230711,114700,11484120750,27150,27100,27200,27100,339
|
|
20230711,114600,11474928050,27200,27200,27200,27100,267
|
|
20230711,114500,11467686450,27200,27200,27250,27100,714
|
|
20230711,114400,11448323650,27250,27250,27250,27200,39
|
|
20230711,114300,11447262450,27250,27250,27250,27250,3
|
|
20230711,114200,11447180700,27300,27300,27300,27300,64
|
|
20230711,114100,11445433500,27300,27200,27300,27200,37
|
|
20230711,114000,11444427000,27300,27100,27300,27100,54
|
|
20230711,113900,11442953750,27100,27100,27300,27100,141
|
|
20230711,113800,11439132450,27300,27300,27300,27050,934
|
|
20230711,113700,11413803450,27300,27350,27350,27250,430
|
|
20230711,113600,11402076650,27350,27250,27350,27250,6
|
|
20230711,113500,11401912650,27350,27250,27350,27050,3717
|
|
20230711,113400,11300807850,27300,27300,27350,27300,123
|
|
20230711,113300,11297449900,27300,27300,27350,27300,210
|
|
20230711,113200,11291716350,27300,27350,27350,27300,174
|
|
20230711,113100,11286965500,27350,27300,27350,27300,290
|
|
20230711,113000,11279045050,27350,27300,27350,27300,235
|
|
20230711,112900,11272629000,27300,27350,27350,27250,380
|
|
20230711,112800,11262272400,27300,27350,27350,27300,102
|
|
20230711,112700,11259484350,27300,27350,27350,27300,191
|
|
20230711,112600,11254269150,27350,27300,27350,27250,1013
|
|
20230711,112500,11226617200,27300,27350,27350,27300,254
|
|
20230711,112400,11219682850,27300,27350,27350,27300,518
|
|
20230711,112300,11205534350,27350,27300,27350,27300,188
|
|
20230711,112200,11200394000,27300,27400,27400,27300,354
|
|
20230711,112100,11190718700,27350,27400,27450,27350,1233
|
|
20230711,112000,11156947650,27400,27400,27400,27350,196
|
|
20230711,111900,11151579050,27400,27400,27400,27350,171
|
|
20230711,111800,11146901550,27350,27400,27400,27350,690
|
|
20230711,111700,11128029400,27400,27400,27450,27400,652
|
|
20230711,111600,11110161300,27400,27450,27450,27400,175
|
|
20230711,111500,11105361250,27450,27500,27500,27450,316
|
|
20230711,111400,11096684200,27550,27550,27550,27500,83
|
|
20230711,111300,11094398350,27550,27550,27600,27550,1052
|
|
20230711,111200,11065405550,27600,27600,27600,27600,0
|
|
20230711,111100,11065405550,27600,27600,27600,27600,21
|
|
20230711,111000,11064825950,27600,27550,27600,27500,1349
|
|
20230711,110900,11027658500,27550,27450,27550,27450,999
|
|
20230711,110800,11000183100,27450,27450,27500,27450,1744
|
|
20230711,110700,10952307600,27400,27450,27450,27400,12
|
|
20230711,110600,10951978350,27400,27400,27400,27350,232
|
|
20230711,110500,10945622250,27400,27400,27450,27400,163
|
|
20230711,110400,10941154950,27500,27500,27500,27450,53
|
|
20230711,110300,10939698550,27500,27200,27500,27150,2541
|
|
20230711,110200,10870392550,27350,27350,27450,27150,2374
|
|
20230711,110100,10805691800,27350,27300,27450,27250,858
|
|
20230711,110000,10782210100,27300,27400,27400,27250,964
|
|
20230711,105900,10755905350,27400,27350,27400,27300,917
|
|
20230711,105800,10730825600,27350,27350,27400,27350,1559
|
|
20230711,105700,10688114500,27400,27400,27400,27250,1988
|
|
20230711,105600,10633813550,27400,27400,27450,27400,137
|
|
20230711,105500,10630056550,27450,27400,27450,27400,696
|
|
20230711,105400,10610985750,27450,27500,27500,27450,533
|
|
20230711,105300,10596348550,27500,27450,27500,27450,75
|
|
20230711,105200,10594289150,27450,27400,27450,27400,800
|
|
20230711,105100,10572334250,27400,27450,27450,27400,514
|
|
20230711,105000,10558248650,27400,27450,27450,27400,55
|
|
20230711,104900,10556741450,27400,27350,27400,27300,410
|
|
20230711,104800,10545528300,27350,27350,27400,27350,458
|
|
20230711,104700,10533001800,27350,27250,27400,27250,2006
|
|
20230711,104600,10478078050,27250,27350,27400,27050,5101
|
|
20230711,104500,10339203200,27350,27700,27700,27350,13145
|
|
20230711,104400,9977842800,27600,27700,27700,27600,1716
|
|
20230711,104300,9930410450,27650,27700,27800,27650,1482
|
|
20230711,104200,9889362600,27800,27750,27800,27700,446
|
|
20230711,104100,9877002100,27800,27800,27800,27700,208
|
|
20230711,104000,9871227250,27700,27750,27800,27700,372
|
|
20230711,103900,9860903400,27750,27800,27800,27750,61
|
|
20230711,103800,9859210500,27800,27750,27800,27700,751
|
|
20230711,103700,9838370300,27800,27750,27800,27750,338
|
|
20230711,103600,9828982850,27800,27850,27850,27750,695
|
|
20230711,103500,9809665850,27850,27850,27850,27800,105
|
|
20230711,103400,9806741750,27850,27850,27900,27700,253
|
|
20230711,103300,9799688000,27900,27750,27900,27700,1569
|
|
20230711,103200,9756054250,27700,27850,27850,27700,1549
|
|
20230711,103100,9713009200,27850,27850,27850,27800,222
|
|
20230711,103000,9706829500,27900,27850,27950,27800,312
|
|
20230711,102900,9698138750,27850,27950,27950,27850,2567
|
|
20230711,102800,9626523300,27950,27850,27950,27850,741
|
|
20230711,102700,9605847400,27900,27850,27900,27800,1578
|
|
20230711,102600,9561915250,27850,27850,27850,27850,374
|
|
20230711,102500,9551499350,27950,27900,27950,27850,1173
|
|
20230711,102400,9518736850,27850,27900,27950,27850,624
|
|
20230711,102300,9501329550,27900,27900,27950,27900,186
|
|
20230711,102200,9496140050,27900,28000,28050,27900,2910
|
|
20230711,102100,9414738850,28000,27950,28000,27950,416
|
|
20230711,102000,9403111150,28000,27950,28000,27950,799
|
|
20230711,101900,9380774900,27950,27900,27950,27900,235
|
|
20230711,101800,9374213350,27900,27900,27900,27850,403
|
|
20230711,101700,9362979550,27950,27750,27950,27750,1114
|
|
20230711,101600,9331958350,27800,27850,27850,27800,709
|
|
20230711,101500,9312247600,27850,27800,27850,27800,590
|
|
20230711,101400,9295840350,27850,27950,27950,27750,2486
|
|
20230711,101300,9226766950,27850,27800,27850,27800,1725
|
|
20230711,101200,9178764750,27850,27900,27950,27800,723
|
|
20230711,101100,9158627750,27950,27950,27950,27850,1617
|
|
20230711,101000,9113519400,27950,27950,28000,27900,1329
|
|
20230711,100900,9076430550,28000,28050,28050,27900,416
|
|
20230711,100800,9064808400,28050,28050,28050,27950,7554
|
|
20230711,100700,8853389950,28100,28100,28100,28100,56
|
|
20230711,100600,8851816350,28150,28100,28150,28050,798
|
|
20230711,100500,8829403700,28050,28150,28150,28050,571
|
|
20230711,100400,8813339500,28150,28100,28150,28100,1197
|
|
20230711,100300,8779647500,28100,28050,28100,27950,4402
|
|
20230711,100200,8656097300,28050,28000,28050,27950,517
|
|
20230711,100100,8641629200,28000,27950,28000,27950,341
|
|
20230711,100000,8632097100,27950,27850,27950,27850,207
|
|
20230711,095900,8626325050,27850,27950,28000,27850,1511
|
|
20230711,095800,8584114800,27950,27900,27950,27900,109
|
|
20230711,095700,8581073050,27950,27850,27950,27850,248
|
|
20230711,095600,8574156450,27950,27950,27950,27850,754
|
|
20230711,095500,8553127250,27950,28050,28150,27950,759
|
|
20230711,095400,8531820450,28050,28050,28100,28000,8955
|
|
20230711,095300,8280508750,27900,27850,28000,27850,1692
|
|
20230711,095200,8233248400,27850,27850,27950,27850,1423
|
|
20230711,095100,8193588000,27850,27850,27900,27800,501
|
|
20230711,095000,8179629500,27850,27800,27900,27750,1034
|
|
20230711,094900,8150836350,27850,27800,27950,27750,1004
|
|
20230711,094800,8122794550,27950,27900,27950,27750,646
|
|
20230711,094700,8104831500,27900,27800,27900,27800,843
|
|
20230711,094600,8081330350,27850,27900,27900,27800,1164
|
|
20230711,094500,8048961050,27900,27900,27950,27800,138
|
|
20230711,094400,8045113850,27900,27950,27950,27800,1372
|
|
20230711,094300,8006872500,27950,28000,28000,27900,2478
|
|
20230711,094200,7937609450,28000,28100,28150,28000,432
|
|
20230711,094100,7925490650,28100,28150,28150,28050,4327
|
|
20230711,094000,7803822950,28150,28150,28150,28100,559
|
|
20230711,093900,7788110700,28150,28100,28150,28050,882
|
|
20230711,093800,7763326050,28050,28100,28100,28000,2345
|
|
20230711,093700,7697455650,28050,28050,28100,28000,3375
|
|
20230711,093600,7602859850,28050,28000,28050,27950,815
|
|
20230711,093500,7580024300,28000,27950,28000,27950,2688
|
|
20230711,093400,7504808500,27950,28000,28000,27850,2097
|
|
20230711,093300,7446232000,27850,27800,27950,27800,5932
|
|
20230711,093200,7280831100,27750,27750,27800,27700,829
|
|
20230711,093100,7257821300,27750,27800,27800,27750,748
|
|
20230711,093000,7237064050,27800,27700,27800,27650,916
|
|
20230711,092900,7211676650,27700,27750,27800,27650,1416
|
|
20230711,092800,7172429550,27750,27850,27850,27750,1230
|
|
20230711,092700,7138272700,27850,27800,27850,27800,765
|
|
20230711,092600,7116975000,27750,27850,27900,27700,1026
|
|
20230711,092500,7088466000,27850,27800,27900,27750,3387
|
|
20230711,092400,6994169550,27850,27750,27850,27750,626
|
|
20230711,092300,6976767650,27800,27750,27850,27650,3895
|
|
20230711,092200,6868441600,27750,27850,27900,27650,4801
|
|
20230711,092100,6734715900,27800,27800,27900,27650,6075
|
|
20230711,092000,6566325000,27800,27800,27850,27750,975
|
|
20230711,091900,6539247600,27800,27800,27800,27750,987
|
|
20230711,091800,6511828650,27750,27700,27900,27700,3648
|
|
20230711,091700,6410656500,27700,28050,28200,27700,6154
|
|
20230711,091600,6238987650,28050,28100,28300,28000,14049
|
|
20230711,091500,5843781450,28100,28050,28150,27900,3711
|
|
20230711,091400,5739598600,28100,28000,28250,28000,5374
|
|
20230711,091300,5588383500,28000,27900,28150,27900,2632
|
|
20230711,091200,5514621600,27900,27950,28150,27850,4951
|
|
20230711,091100,5376125300,27950,28000,28200,27950,6737
|
|
20230711,091000,5187325200,28050,28300,28300,28000,5775
|
|
20230711,090900,5024763900,28300,28350,28350,28150,14829
|
|
20230711,090800,4605137900,28400,27950,28400,27900,30726
|
|
20230711,090700,3738577150,28000,28000,28100,27850,6987
|
|
20230711,090600,3542956250,28000,28150,28200,27950,14269
|
|
20230711,090500,3142261800,28150,27950,28150,27900,17767
|
|
20230711,090400,2643934750,27950,27750,27950,27650,13236
|
|
20230711,090300,2275509550,27750,27550,27900,27550,8247
|
|
20230711,090200,2046447200,27700,28050,28100,27300,13822
|
|
20230711,090100,1664921550,28100,27200,28150,27150,36826
|
|
20230711,090000,637597900,27350,27450,27500,27000,23268
|