575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183200,17448886400,39000,39000,39000,39000,10211
|
|
20230721,183100,17448886400,39000,39000,39000,39000,0
|
|
20230721,183000,17448886400,39000,39000,39000,39000,0
|
|
20230721,182900,17448886400,39000,39000,39000,39000,0
|
|
20230721,182800,17448886400,39000,39000,39000,39000,0
|
|
20230721,182700,17448886400,39000,39000,39000,39000,0
|
|
20230721,182600,17448886400,39000,39000,39000,39000,0
|
|
20230721,182500,17448886400,39000,39000,39000,39000,0
|
|
20230721,182400,17448886400,39000,39000,39000,39000,0
|
|
20230721,182300,17448886400,39000,39000,39000,39000,0
|
|
20230721,182200,17448886400,39000,39000,39000,39000,0
|
|
20230721,182100,17448886400,39000,39000,39000,39000,0
|
|
20230721,182000,17448886400,39000,39000,39000,39000,0
|
|
20230721,181900,17448886400,39000,39000,39000,39000,0
|
|
20230721,181800,17448886400,39000,39000,39000,39000,0
|
|
20230721,181700,17448886400,39000,39000,39000,39000,0
|
|
20230721,181600,17448886400,39000,39000,39000,39000,0
|
|
20230721,181500,17448886400,39000,39000,39000,39000,0
|
|
20230721,181400,17448886400,39000,39000,39000,39000,0
|
|
20230721,181300,17448886400,39000,39000,39000,39000,0
|
|
20230721,181200,17448886400,39000,39000,39000,39000,0
|
|
20230721,181100,17448886400,39000,39000,39000,39000,0
|
|
20230721,181000,17448886400,39000,39000,39000,39000,0
|
|
20230721,180900,17448886400,39000,39000,39000,39000,0
|
|
20230721,180800,17448886400,39000,39000,39000,39000,0
|
|
20230721,180700,17448886400,39000,39000,39000,39000,0
|
|
20230721,180600,17448886400,39000,39000,39000,39000,0
|
|
20230721,180500,17448886400,39000,39000,39000,39000,0
|
|
20230721,180400,17448886400,39000,39000,39000,39000,0
|
|
20230721,180300,17448886400,39000,39000,39000,39000,0
|
|
20230721,180200,17448886400,39000,39000,39000,39000,10211
|
|
20230721,180100,17448886400,39000,39000,39000,39000,0
|
|
20230721,180000,17448886400,39000,39000,39000,39000,0
|
|
20230721,175900,17448886400,39000,39000,39000,39000,0
|
|
20230721,175800,17448886400,39000,39000,39000,39000,0
|
|
20230721,175700,17448886400,39000,39000,39000,39000,0
|
|
20230721,175600,17448886400,39000,39000,39000,39000,0
|
|
20230721,175500,17448886400,39000,39000,39000,39000,0
|
|
20230721,175400,17448886400,39000,39000,39000,39000,0
|
|
20230721,175300,17448886400,39000,39000,39000,39000,0
|
|
20230721,175200,17448886400,39000,39000,39000,39000,0
|
|
20230721,175100,17448886400,39000,39000,39000,39000,0
|
|
20230721,175000,17448886400,39000,39000,39000,39000,0
|
|
20230721,174900,17448886400,39000,39000,39000,39000,0
|
|
20230721,174800,17448886400,39000,39000,39000,39000,0
|
|
20230721,174700,17448886400,39000,39000,39000,39000,0
|
|
20230721,174600,17448886400,39000,39000,39000,39000,0
|
|
20230721,174500,17448886400,39000,39000,39000,39000,0
|
|
20230721,174400,17448886400,39000,39000,39000,39000,0
|
|
20230721,174300,17448886400,39000,39000,39000,39000,0
|
|
20230721,174200,17448886400,39000,39000,39000,39000,0
|
|
20230721,174100,17448886400,39000,39000,39000,39000,0
|
|
20230721,174000,17448886400,39000,39000,39000,39000,0
|
|
20230721,173900,17448886400,39000,39000,39000,39000,0
|
|
20230721,173800,17448886400,39000,39000,39000,39000,0
|
|
20230721,173700,17448886400,39000,39000,39000,39000,0
|
|
20230721,173600,17448886400,39000,39000,39000,39000,0
|
|
20230721,173500,17448886400,39000,39000,39000,39000,0
|
|
20230721,173400,17448886400,39000,39000,39000,39000,0
|
|
20230721,173300,17448886400,39000,39000,39000,39000,0
|
|
20230721,173200,17448886400,39000,39000,39000,39000,10211
|
|
20230721,173100,17448886400,39000,39000,39000,39000,0
|
|
20230721,173000,17448886400,39000,39000,39000,39000,0
|
|
20230721,172900,17448886400,39000,39000,39000,39000,0
|
|
20230721,172800,17448886400,39000,39000,39000,39000,0
|
|
20230721,172700,17448886400,39000,39000,39000,39000,0
|
|
20230721,172600,17448886400,39000,39000,39000,39000,0
|
|
20230721,172500,17448886400,39000,39000,39000,39000,0
|
|
20230721,172400,17448886400,39000,39000,39000,39000,0
|
|
20230721,172300,17448886400,39000,39000,39000,39000,0
|
|
20230721,172200,17448886400,39000,39000,39000,39000,0
|
|
20230721,172100,17448886400,39000,39000,39000,39000,0
|
|
20230721,172000,17448886400,39000,39000,39000,39000,0
|
|
20230721,171900,17448886400,39000,39000,39000,39000,0
|
|
20230721,171800,17448886400,39000,39000,39000,39000,0
|
|
20230721,171700,17448886400,39000,39000,39000,39000,0
|
|
20230721,171600,17448886400,39000,39000,39000,39000,0
|
|
20230721,171500,17448886400,39000,39000,39000,39000,0
|
|
20230721,171400,17448886400,39000,39000,39000,39000,0
|
|
20230721,171300,17448886400,39000,39000,39000,39000,0
|
|
20230721,171200,17448886400,39000,39000,39000,39000,0
|
|
20230721,171100,17448886400,39000,39000,39000,39000,0
|
|
20230721,171000,17448886400,39000,39000,39000,39000,0
|
|
20230721,170900,17448886400,39000,39000,39000,39000,0
|
|
20230721,170800,17448886400,39000,39000,39000,39000,0
|
|
20230721,170700,17448886400,39000,39000,39000,39000,0
|
|
20230721,170600,17448886400,39000,39000,39000,39000,0
|
|
20230721,170500,17448886400,39000,39000,39000,39000,0
|
|
20230721,170400,17448886400,39000,39000,39000,39000,0
|
|
20230721,170300,17448886400,39000,39000,39000,39000,0
|
|
20230721,170200,17448886400,39000,39000,39000,39000,10211
|
|
20230721,170100,17448886400,39000,39000,39000,39000,0
|
|
20230721,170000,17448886400,39000,39000,39000,39000,0
|
|
20230721,165900,17448886400,39000,39000,39000,39000,0
|
|
20230721,165800,17448886400,39000,39000,39000,39000,0
|
|
20230721,165700,17448886400,39000,39000,39000,39000,0
|
|
20230721,165600,17448886400,39000,39000,39000,39000,0
|
|
20230721,165500,17448886400,39000,39000,39000,39000,0
|
|
20230721,165400,17448886400,39000,39000,39000,39000,0
|
|
20230721,165300,17448886400,39000,39000,39000,39000,0
|
|
20230721,165200,17448886400,39000,39000,39000,39000,0
|
|
20230721,165100,17448886400,39000,39000,39000,39000,0
|
|
20230721,165000,17448886400,39000,39000,39000,39000,0
|
|
20230721,164900,17448886400,39000,39000,39000,39000,0
|
|
20230721,164800,17448886400,39000,39000,39000,39000,0
|
|
20230721,164700,17448886400,39000,39000,39000,39000,0
|
|
20230721,164600,17448886400,39000,39000,39000,39000,0
|
|
20230721,164500,17448886400,39000,39000,39000,39000,0
|
|
20230721,164400,17448886400,39000,39000,39000,39000,0
|
|
20230721,164300,17448886400,39000,39000,39000,39000,0
|
|
20230721,164200,17448886400,39000,39000,39000,39000,0
|
|
20230721,164100,17448886400,39000,39000,39000,39000,0
|
|
20230721,164000,17448886400,39000,39000,39000,39000,0
|
|
20230721,163900,17448886400,39000,39000,39000,39000,0
|
|
20230721,163800,17448886400,39000,39000,39000,39000,0
|
|
20230721,163700,17448886400,39000,39000,39000,39000,0
|
|
20230721,163600,17448886400,39000,39000,39000,39000,0
|
|
20230721,163500,17448886400,39000,39000,39000,39000,0
|
|
20230721,163400,17448886400,39000,39000,39000,39000,0
|
|
20230721,163300,17448886400,39000,39000,39000,39000,0
|
|
20230721,163200,17448886400,39000,39000,39000,39000,10211
|
|
20230721,163100,17448886400,39000,39000,39000,39000,0
|
|
20230721,163000,17448886400,39000,39000,39000,39000,0
|
|
20230721,162900,17448886400,39000,39000,39000,39000,0
|
|
20230721,162800,17448886400,39000,39000,39000,39000,0
|
|
20230721,162700,17448886400,39000,39000,39000,39000,0
|
|
20230721,162600,17448886400,39000,39000,39000,39000,0
|
|
20230721,162500,17448886400,39000,39000,39000,39000,0
|
|
20230721,162400,17448886400,39000,39000,39000,39000,0
|
|
20230721,162300,17448886400,39000,39000,39000,39000,0
|
|
20230721,162200,17448886400,39000,39000,39000,39000,0
|
|
20230721,162100,17448886400,39000,39000,39000,39000,0
|
|
20230721,162000,17448886400,39000,39000,39000,39000,0
|
|
20230721,161900,17448886400,39000,39000,39000,39000,0
|
|
20230721,161800,17448886400,39000,39000,39000,39000,0
|
|
20230721,161700,17448886400,39000,39000,39000,39000,0
|
|
20230721,161600,17448886400,39000,39000,39000,39000,0
|
|
20230721,161500,17448886400,39000,39000,39000,39000,0
|
|
20230721,161400,17448886400,39000,39000,39000,39000,0
|
|
20230721,161300,17448886400,39000,39000,39000,39000,0
|
|
20230721,161200,17448886400,39000,39000,39000,39000,0
|
|
20230721,161100,17448886400,39000,39000,39000,39000,0
|
|
20230721,161000,17448886400,39000,39000,39000,39000,0
|
|
20230721,160900,17448886400,39000,39000,39000,39000,0
|
|
20230721,160800,17448886400,39000,39000,39000,39000,0
|
|
20230721,160700,17448886400,39000,39000,39000,39000,0
|
|
20230721,160600,17448886400,39000,39000,39000,39000,0
|
|
20230721,160500,17448886400,39000,39000,39000,39000,0
|
|
20230721,160400,17448886400,39000,39000,39000,39000,0
|
|
20230721,160300,17448886400,39000,39000,39000,39000,0
|
|
20230721,160200,17448886400,39000,39000,39000,39000,10211
|
|
20230721,160100,17448886400,39000,39000,39000,39000,0
|
|
20230721,160000,17448886400,39000,39000,39000,39000,0
|
|
20230721,155900,17448886400,39000,39000,39000,39000,0
|
|
20230721,155800,17448886400,39000,39000,39000,39000,0
|
|
20230721,155700,17448886400,39000,39000,39000,39000,0
|
|
20230721,155600,17448886400,39000,39000,39000,39000,0
|
|
20230721,155500,17448886400,39000,39000,39000,39000,0
|
|
20230721,155400,17448886400,39000,39000,39000,39000,0
|
|
20230721,155300,17448886400,39000,39000,39000,39000,0
|
|
20230721,155200,17448886400,39000,39000,39000,39000,0
|
|
20230721,155100,17448886400,39000,39000,39000,39000,0
|
|
20230721,155000,17448886400,39000,39000,39000,39000,0
|
|
20230721,154900,17448886400,39000,39000,39000,39000,0
|
|
20230721,154800,17448886400,39000,39000,39000,39000,0
|
|
20230721,154700,17448886400,39000,39000,39000,39000,0
|
|
20230721,154600,17448886400,39000,39000,39000,39000,0
|
|
20230721,154500,17448886400,39000,39000,39000,39000,0
|
|
20230721,154400,17448886400,39000,39000,39000,39000,0
|
|
20230721,154300,17448886400,39000,39000,39000,39000,0
|
|
20230721,154200,17448886400,39000,39000,39000,39000,0
|
|
20230721,154100,17448886400,39000,39000,39000,39000,0
|
|
20230721,154000,17448886400,39000,39000,39000,39000,0
|
|
20230721,153900,17448886400,39000,39000,39000,39000,0
|
|
20230721,153800,17448886400,39000,39000,39000,39000,0
|
|
20230721,153700,17448886400,39000,39000,39000,39000,0
|
|
20230721,153600,17448886400,39000,39000,39000,39000,0
|
|
20230721,153500,17448886400,39000,39000,39000,39000,0
|
|
20230721,153400,17448886400,39000,39000,39000,39000,0
|
|
20230721,153300,17448886400,39000,39000,39000,39000,0
|
|
20230721,153200,17448886400,39000,39000,39000,39000,10211
|
|
20230721,153100,17448886400,39000,39000,39000,39000,0
|
|
20230721,153000,17448886400,39000,39000,39000,39000,10211
|
|
20230721,152900,17050657400,38950,38950,38950,38950,0
|
|
20230721,152800,17050657400,38950,38950,38950,38950,0
|
|
20230721,152700,17050657400,38950,38950,38950,38950,0
|
|
20230721,152600,17050657400,38950,38950,38950,38950,0
|
|
20230721,152500,17050657400,38950,38950,38950,38950,0
|
|
20230721,152400,17050657400,38950,38950,38950,38950,0
|
|
20230721,152300,17050657400,38950,38950,38950,38950,0
|
|
20230721,152200,17050657400,38950,38950,38950,38950,0
|
|
20230721,152100,17050657400,38950,38950,38950,38950,0
|
|
20230721,152000,17050657400,38950,38950,38950,38950,0
|
|
20230721,151900,17050657400,38950,38950,38950,38900,278
|
|
20230721,151800,17039832800,38950,39000,39000,38950,1626
|
|
20230721,151700,16976440650,39000,38900,39000,38900,684
|
|
20230721,151600,16949794950,38950,38850,38950,38850,1715
|
|
20230721,151500,16883068900,38850,38850,38900,38800,1750
|
|
20230721,151400,16815086700,38850,38850,38850,38800,1040
|
|
20230721,151300,16774706650,38850,38850,38900,38850,482
|
|
20230721,151200,16755977300,38850,38850,38900,38850,519
|
|
20230721,151100,16735801500,38900,38850,38900,38850,294
|
|
20230721,151000,16724377950,38850,38750,38850,38750,250
|
|
20230721,150900,16714670000,38800,38800,38850,38750,272
|
|
20230721,150800,16704114750,38850,38850,38850,38750,287
|
|
20230721,150700,16692980100,38850,38950,38950,38700,1689
|
|
20230721,150600,16627400700,38950,39000,39000,38900,109
|
|
20230721,150500,16623153900,39000,38950,39050,38950,7073
|
|
20230721,150400,16347319450,39000,38800,39000,38750,3444
|
|
20230721,150300,16213398050,38800,38750,38800,38750,2707
|
|
20230721,150200,16108483600,38750,38700,38750,38700,19
|
|
20230721,150100,16107748200,38750,38750,38750,38700,80
|
|
20230721,150000,16104651300,38750,38700,38750,38700,850
|
|
20230721,145900,16071732850,38700,38750,38750,38650,1288
|
|
20230721,145800,16021862450,38750,38850,38850,38750,850
|
|
20230721,145700,15988861650,38850,38900,38900,38850,594
|
|
20230721,145600,15965756200,38900,38950,38950,38900,1043
|
|
20230721,145500,15925183000,38950,38950,38950,38900,1182
|
|
20230721,145400,15879148350,38900,38950,38950,38900,173
|
|
20230721,145300,15872415200,38900,38900,38950,38850,1629
|
|
20230721,145200,15809034600,38900,38900,38900,38800,592
|
|
20230721,145100,15786013900,38800,38850,38900,38800,678
|
|
20230721,145000,15759696750,38850,38900,38900,38850,594
|
|
20230721,144900,15736619800,38850,38800,38850,38800,113
|
|
20230721,144800,15732232900,38850,38800,38850,38800,669
|
|
20230721,144700,15706249550,38800,38800,38800,38750,251
|
|
20230721,144600,15696511550,38750,38800,38800,38750,1010
|
|
20230721,144500,15657338900,38800,38800,38800,38750,322
|
|
20230721,144400,15644846350,38800,38750,38800,38750,58
|
|
20230721,144300,15642598800,38800,38800,38800,38750,260
|
|
20230721,144200,15632523700,38750,38750,38800,38750,553
|
|
20230721,144100,15611093450,38750,38750,38750,38700,189
|
|
20230721,144000,15603772950,38800,38750,38800,38750,16
|
|
20230721,143900,15603152650,38750,38850,38850,38750,458
|
|
20230721,143800,15585384950,38800,38800,38800,38800,179
|
|
20230721,143700,15578439750,38800,38750,38800,38750,150
|
|
20230721,143600,15572626350,38750,38750,38750,38700,99
|
|
20230721,143500,15568792950,38750,38750,38750,38700,360
|
|
20230721,143400,15554844050,38750,38800,38800,38750,304
|
|
20230721,143300,15543062700,38800,38800,38850,38800,71
|
|
20230721,143200,15540307150,38800,38800,38800,38800,38
|
|
20230721,143100,15538832750,38800,38850,38850,38800,142
|
|
20230721,143000,15533322050,38850,38850,38850,38850,12
|
|
20230721,142900,15532855850,38850,38950,38950,38850,1007
|
|
20230721,142800,15493722400,38950,38950,38950,38950,117
|
|
20230721,142700,15489165250,38950,38900,38950,38900,1081
|
|
20230721,142600,15447114300,38850,38850,38900,38850,1372
|
|
20230721,142500,15393812050,38850,38900,38900,38850,210
|
|
20230721,142400,15385649100,38900,38900,38900,38850,177
|
|
20230721,142300,15378765200,38850,38850,38900,38850,1052
|
|
20230721,142200,15337886000,38850,38900,38950,38850,1382
|
|
20230721,142100,15284144400,38950,38900,38950,38900,64
|
|
20230721,142000,15281654700,38950,38900,38950,38900,203
|
|
20230721,141900,15273757850,38900,38950,39000,38900,1338
|
|
20230721,141800,15221651250,38950,38950,39000,38950,237
|
|
20230721,141700,15212418650,39000,39000,39000,38950,31
|
|
20230721,141600,15211209800,39000,39000,39000,39000,776
|
|
20230721,141500,15180945800,39050,39050,39050,39000,318
|
|
20230721,141400,15168541850,39000,38950,39050,38950,3358
|
|
20230721,141300,15037590400,38950,38900,39000,38900,529
|
|
20230721,141200,15016991150,38950,38950,39000,38950,1328
|
|
20230721,141100,14965265050,38950,39000,39000,38950,2229
|
|
20230721,141000,14878364200,39000,38950,39000,38950,17643
|
|
20230721,140900,14190337450,38950,38950,38950,38900,333
|
|
20230721,140800,14177380700,39000,38950,39000,38950,1535
|
|
20230721,140700,14117530550,38950,38950,39000,38950,308
|
|
20230721,140600,14105528900,38950,38950,38950,38900,471
|
|
20230721,140500,14087202250,38950,38950,39000,38900,2120
|
|
20230721,140400,14004631100,38950,38950,38950,38900,152
|
|
20230721,140300,13998714850,38900,38850,38950,38850,4190
|
|
20230721,140200,13835717500,38850,38800,38850,38800,2697
|
|
20230721,140100,13731022150,38750,38750,38800,38750,1140
|
|
20230721,140000,13686844600,38700,38750,38750,38700,170
|
|
20230721,135900,13680259900,38700,38700,38700,38650,1100
|
|
20230721,135800,13637690300,38750,38700,38750,38700,710
|
|
20230721,135700,13610206000,38700,38750,38750,38700,348
|
|
20230721,135600,13596738300,38750,38750,38750,38700,222
|
|
20230721,135500,13588140800,38700,38750,38750,38700,157
|
|
20230721,135400,13582062350,38750,38700,38750,38700,482
|
|
20230721,135300,13563387500,38700,38700,38700,38700,222
|
|
20230721,135200,13554796100,38750,38750,38750,38750,13
|
|
20230721,135100,13554292350,38750,38750,38750,38700,296
|
|
20230721,135000,13542824850,38750,38750,38750,38700,398
|
|
20230721,134900,13527405250,38750,38750,38750,38750,0
|
|
20230721,134800,13527405250,38750,38700,38750,38700,102
|
|
20230721,134700,13523455250,38700,38700,38750,38700,214
|
|
20230721,134600,13515168200,38750,38750,38750,38750,652
|
|
20230721,134500,13489903200,38750,38750,38750,38750,148
|
|
20230721,134400,13484168200,38750,38750,38800,38750,116
|
|
20230721,134300,13479670100,38750,38800,38800,38750,106
|
|
20230721,134200,13475557500,38800,38750,38850,38750,2741
|
|
20230721,134100,13369209550,38750,38800,38800,38750,129
|
|
20230721,134000,13364204800,38800,38750,38800,38750,63
|
|
20230721,133900,13361763300,38800,38800,38800,38800,12
|
|
20230721,133800,13361297700,38800,38800,38800,38750,217
|
|
20230721,133700,13352880850,38800,38700,38800,38700,319
|
|
20230721,133600,13340531600,38750,38800,38800,38700,428
|
|
20230721,133500,13323943200,38800,38750,38800,38700,416
|
|
20230721,133400,13307810350,38750,38750,38800,38750,152
|
|
20230721,133300,13301919750,38750,38700,38800,38700,545
|
|
20230721,133200,13280804650,38700,38700,38700,38700,1003
|
|
20230721,133100,13241988550,38700,38700,38700,38650,150
|
|
20230721,133000,13236184200,38700,38700,38700,38700,863
|
|
20230721,132900,13202786100,38700,38750,38750,38700,792
|
|
20230721,132800,13172101050,38750,38800,38800,38750,338
|
|
20230721,132700,13158996700,38800,38750,38800,38700,537
|
|
20230721,132600,13138189150,38800,38700,38800,38650,2123
|
|
20230721,132500,13055973050,38700,38650,38700,38600,489
|
|
20230721,132400,13037068200,38600,38600,38650,38600,643
|
|
20230721,132300,13012239100,38500,38550,38550,38500,456
|
|
20230721,132200,12994674400,38550,38450,38550,38450,119
|
|
20230721,132100,12990094050,38600,38550,38600,38450,253
|
|
20230721,132000,12980337700,38550,38500,38600,38500,148
|
|
20230721,131900,12974637450,38450,38500,38500,38450,88
|
|
20230721,131800,12971253350,38500,38500,38500,38500,104
|
|
20230721,131700,12967249350,38500,38500,38500,38450,191
|
|
20230721,131600,12959901450,38500,38600,38600,38500,1263
|
|
20230721,131500,12911274750,38600,38450,38600,38450,2162
|
|
20230721,131400,12827958250,38450,38450,38450,38450,830
|
|
20230721,131300,12796044750,38450,38450,38450,38450,587
|
|
20230721,131200,12773474600,38500,38500,38500,38450,254
|
|
20230721,131100,12763701900,38450,38500,38500,38450,58
|
|
20230721,131000,12761471750,38500,38450,38500,38450,84
|
|
20230721,130900,12758241550,38450,38500,38500,38450,184
|
|
20230721,130800,12751165750,38450,38450,38450,38450,0
|
|
20230721,130700,12751165750,38450,38450,38450,38450,648
|
|
20230721,130600,12726250150,38450,38450,38500,38450,200
|
|
20230721,130500,12718560050,38450,38550,38550,38450,78
|
|
20230721,130400,12715557900,38450,38450,38450,38450,62
|
|
20230721,130300,12713174000,38550,38500,38550,38500,281
|
|
20230721,130200,12702355450,38500,38500,38500,38500,25
|
|
20230721,130100,12701392950,38450,38500,38500,38450,205
|
|
20230721,130000,12693503250,38500,38450,38500,38450,111
|
|
20230721,125900,12689232700,38450,38500,38500,38450,455
|
|
20230721,125800,12671737900,38500,38400,38500,38400,606
|
|
20230721,125700,12648418500,38400,38400,38450,38400,25
|
|
20230721,125600,12647457450,38400,38400,38400,38400,114
|
|
20230721,125500,12643079850,38450,38400,38450,38400,1057
|
|
20230721,125400,12602438250,38450,38400,38450,38400,348
|
|
20230721,125300,12589075000,38400,38450,38450,38400,197
|
|
20230721,125200,12581503150,38400,38450,38450,38400,177
|
|
20230721,125100,12574704750,38450,38450,38500,38400,1500
|
|
20230721,125000,12517067200,38500,38450,38500,38450,4
|
|
20230721,124900,12516913250,38500,38450,38500,38450,71
|
|
20230721,124800,12514182850,38450,38450,38450,38450,253
|
|
20230721,124700,12504455000,38450,38450,38450,38450,184
|
|
20230721,124600,12497380200,38400,38400,38400,38400,60
|
|
20230721,124500,12495076200,38400,38400,38450,38400,822
|
|
20230721,124400,12463511350,38400,38400,38400,38400,25
|
|
20230721,124300,12462551350,38400,38400,38400,38350,1075
|
|
20230721,124200,12421274150,38400,38450,38450,38400,800
|
|
20230721,124100,12390552150,38400,38400,38400,38400,101
|
|
20230721,124000,12386673750,38400,38400,38400,38400,431
|
|
20230721,123900,12370123350,38400,38450,38500,38400,1080
|
|
20230721,123800,12328647600,38400,38500,38500,38400,705
|
|
20230721,123700,12301562650,38500,38450,38500,38450,211
|
|
20230721,123600,12293439650,38500,38450,38500,38450,188
|
|
20230721,123500,12286211000,38400,38450,38500,38400,286
|
|
20230721,123400,12275217900,38400,38450,38500,38400,887
|
|
20230721,123300,12241152400,38450,38450,38500,38400,1310
|
|
20230721,123200,12190802050,38450,38500,38500,38450,2022
|
|
20230721,123100,12113055900,38500,38500,38500,38450,423
|
|
20230721,123000,12096780650,38500,38500,38550,38500,173
|
|
20230721,122900,12090120100,38500,38500,38550,38500,81
|
|
20230721,122800,12087001550,38500,38550,38550,38500,109
|
|
20230721,122700,12082802500,38550,38550,38550,38500,3
|
|
20230721,122600,12082686900,38500,38550,38550,38500,446
|
|
20230721,122500,12065493850,38500,38550,38550,38500,159
|
|
20230721,122400,12059367250,38550,38450,38550,38450,17
|
|
20230721,122300,12058713100,38450,38500,38500,38450,378
|
|
20230721,122200,12044173200,38500,38600,38600,38500,153
|
|
20230721,122100,12038282400,38550,38600,38600,38500,214
|
|
20230721,122000,12030042900,38600,38600,38600,38500,944
|
|
20230721,121900,11993666900,38500,38500,38500,38500,1
|
|
20230721,121800,11993628400,38500,38500,38500,38500,442
|
|
20230721,121700,11976611400,38500,38550,38600,38500,483
|
|
20230721,121600,11957996900,38550,38600,38600,38550,52
|
|
20230721,121500,11955989750,38600,38550,38600,38550,62
|
|
20230721,121400,11953599350,38600,38600,38600,38550,121
|
|
20230721,121300,11948933600,38600,38600,38650,38550,74
|
|
20230721,121200,11946077800,38600,38650,38650,38600,595
|
|
20230721,121100,11923092600,38650,38600,38650,38600,502
|
|
20230721,121000,11903695350,38500,38500,38500,38500,73
|
|
20230721,120900,11900884850,38500,38600,38600,38500,663
|
|
20230721,120800,11875358450,38600,38600,38650,38500,89
|
|
20230721,120700,11871926000,38650,38700,38700,38500,295
|
|
20230721,120600,11860537700,38500,38500,38700,38500,99
|
|
20230721,120500,11856722900,38500,38500,38650,38500,109
|
|
20230721,120400,11852518600,38700,38500,38700,38500,319
|
|
20230721,120300,11840215800,38500,38500,38500,38500,216
|
|
20230721,120200,11831899800,38500,38450,38500,38450,478
|
|
20230721,120100,11813505700,38400,38400,38450,38400,777
|
|
20230721,120000,11783643650,38450,38450,38450,38400,51
|
|
20230721,115900,11781684350,38400,38500,38500,38400,442
|
|
20230721,115800,11764688950,38500,38550,38550,38500,937
|
|
20230721,115700,11728600600,38550,38600,38600,38550,219
|
|
20230721,115600,11720147650,38650,38650,38650,38650,10
|
|
20230721,115500,11719761150,38600,38600,38750,38600,1161
|
|
20230721,115400,11674855450,38600,38650,38750,38600,416
|
|
20230721,115300,11658757550,38700,38750,38750,38600,156
|
|
20230721,115200,11652733400,38600,38600,38600,38600,71
|
|
20230721,115100,11649992800,38600,38650,38750,38600,1035
|
|
20230721,115000,11609976800,38650,38650,38650,38650,3
|
|
20230721,114900,11609860850,38700,38600,38700,38600,638
|
|
20230721,114800,11585198850,38600,38500,38600,38500,846
|
|
20230721,114700,11552580050,38500,38400,38500,38400,1063
|
|
20230721,114600,11511661150,38500,38400,38500,38400,68
|
|
20230721,114500,11509049350,38500,38500,38500,38500,439
|
|
20230721,114400,11492147850,38500,38400,38500,38400,495
|
|
20230721,114300,11473114750,38450,38500,38500,38400,778
|
|
20230721,114200,11443165700,38500,38400,38500,38350,1645
|
|
20230721,114100,11379933100,38400,38450,38500,38350,4121
|
|
20230721,114000,11221482800,38450,38400,38450,38300,1105
|
|
20230721,113900,11179059650,38350,38300,38400,38300,329
|
|
20230721,113800,11166445750,38300,38350,38400,38300,235
|
|
20230721,113700,11157436950,38300,38350,38400,38300,741
|
|
20230721,113600,11129045750,38300,38350,38400,38300,1151
|
|
20230721,113500,11084892050,38400,38400,38400,38350,64
|
|
20230721,113400,11082436800,38400,38450,38500,38350,557
|
|
20230721,113300,11061059850,38350,38550,38550,38300,1326
|
|
20230721,113200,11010271500,38500,38500,38500,38300,2122
|
|
20230721,113100,10928773000,38500,38350,38500,38350,2362
|
|
20230721,113000,10837913200,38350,38500,38500,38350,1193
|
|
20230721,112900,10792109750,38550,38450,38550,38400,554
|
|
20230721,112800,10770811050,38450,38600,38600,38450,34
|
|
20230721,112700,10769503050,38500,38600,38600,38500,377
|
|
20230721,112600,10754983400,38600,38700,38700,38600,321
|
|
20230721,112500,10742592700,38700,38700,38700,38700,9
|
|
20230721,112400,10742244400,38700,38600,38750,38600,184
|
|
20230721,112300,10735128550,38650,38700,38750,38650,1464
|
|
20230721,112200,10678538250,38750,38750,38750,38650,199
|
|
20230721,112100,10670833900,38750,38600,38750,38600,1463
|
|
20230721,112000,10614279300,38600,38600,38600,38600,42
|
|
20230721,111900,10612658100,38550,38600,38600,38450,281
|
|
20230721,111800,10601835550,38450,38500,38600,38450,310
|
|
20230721,111700,10589902900,38600,38450,38600,38450,142
|
|
20230721,111600,10584430050,38600,38500,38600,38350,398
|
|
20230721,111500,10569105300,38350,38500,38500,38350,4096
|
|
20230721,111400,10411955050,38450,38450,38450,38450,246
|
|
20230721,111300,10402496350,38500,38550,38550,38400,632
|
|
20230721,111200,10378192000,38500,38450,38550,38450,373
|
|
20230721,111100,10363832100,38500,38450,38500,38450,203
|
|
20230721,111000,10356024250,38450,38400,38450,38400,718
|
|
20230721,110900,10328420500,38450,38400,38450,38400,887
|
|
20230721,110800,10294337200,38400,38400,38450,38400,1236
|
|
20230721,110700,10246873100,38350,38400,38500,38350,146
|
|
20230721,110600,10241271250,38400,38500,38500,38350,3372
|
|
20230721,110500,10111702850,38500,38500,38550,38450,543
|
|
20230721,110400,10090792600,38500,38450,38550,38450,155
|
|
20230721,110300,10084819400,38550,38500,38550,38450,152
|
|
20230721,110200,10078970000,38500,38500,38550,38450,207
|
|
20230721,110100,10071004000,38550,38500,38550,38500,839
|
|
20230721,110000,10038702000,38500,38550,38550,38500,122
|
|
20230721,105900,10034003450,38550,38550,38550,38500,60
|
|
20230721,105800,10031692950,38550,38550,38550,38500,195
|
|
20230721,105700,10024184600,38550,38600,38600,38550,877
|
|
20230721,105600,9990375850,38550,38600,38650,38550,605
|
|
20230721,105500,9967050650,38650,38600,38650,38600,58
|
|
20230721,105400,9964811800,38650,38550,38650,38550,155
|
|
20230721,105300,9958834650,38550,38700,38700,38550,478
|
|
20230721,105200,9940374900,38700,38800,38800,38700,220
|
|
20230721,105100,9931844650,38800,38750,38800,38700,362
|
|
20230721,105000,9917814450,38750,38700,38750,38700,155
|
|
20230721,104900,9911811550,38700,38700,38800,38650,242
|
|
20230721,104800,9902444650,38700,38700,38750,38700,147
|
|
20230721,104700,9896755450,38650,38500,38700,38450,4571
|
|
20230721,104600,9720264150,38500,38500,38550,38500,586
|
|
20230721,104500,9697699050,38500,38550,38550,38500,488
|
|
20230721,104400,9678910700,38550,38550,38550,38550,252
|
|
20230721,104300,9669196100,38500,38550,38600,38500,463
|
|
20230721,104200,9651349400,38550,38500,38550,38500,236
|
|
20230721,104100,9642256600,38550,38550,38550,38500,579
|
|
20230721,104000,9619942750,38550,38600,38600,38550,626
|
|
20230721,103900,9595802400,38550,38550,38550,38500,584
|
|
20230721,103800,9573294300,38500,38500,38550,38500,123
|
|
20230721,103700,9568558150,38500,38550,38550,38500,12
|
|
20230721,103600,9568096050,38500,38500,38500,38500,16
|
|
20230721,103500,9567480050,38500,38550,38550,38500,428
|
|
20230721,103400,9551000000,38550,38500,38550,38500,232
|
|
20230721,103300,9542063750,38500,38600,38600,38500,119
|
|
20230721,103200,9537476650,38600,38650,38650,38600,74
|
|
20230721,103100,9534617650,38650,38600,38650,38550,579
|
|
20230721,103000,9512270500,38600,38600,38600,38600,81
|
|
20230721,102900,9509143900,38600,38650,38650,38550,167
|
|
20230721,102800,9502698750,38650,38600,38650,38600,60
|
|
20230721,102700,9500381050,38600,38650,38650,38600,362
|
|
20230721,102600,9486407650,38650,38650,38650,38650,74
|
|
20230721,102500,9483547550,38650,38500,38650,38500,704
|
|
20230721,102400,9456402000,38500,38550,38550,38500,1151
|
|
20230721,102300,9412054950,38500,38300,38550,38300,1804
|
|
20230721,102200,9342780750,38300,38400,38400,38300,966
|
|
20230721,102100,9305774350,38400,38400,38400,38300,169
|
|
20230721,102000,9299285700,38400,38400,38400,38300,714
|
|
20230721,101900,9271906800,38400,38450,38450,38400,832
|
|
20230721,101800,9239932100,38450,38500,38500,38400,282
|
|
20230721,101700,9229086100,38500,38550,38550,38500,264
|
|
20230721,101600,9218919200,38500,38650,38650,38500,1314
|
|
20230721,101500,9168247850,38650,38450,38650,38300,603
|
|
20230721,101400,9145034300,38400,38350,38400,38350,487
|
|
20230721,101300,9126341550,38300,38500,38500,38250,1774
|
|
20230721,101200,9058349350,38450,38500,38500,38450,334
|
|
20230721,101100,9045506950,38500,38200,38500,38200,1484
|
|
20230721,101000,8988629650,38250,38250,38300,38200,6749
|
|
20230721,100900,8730740800,38300,38400,38450,38300,2657
|
|
20230721,100800,8628940250,38350,38450,38450,38300,2575
|
|
20230721,100700,8530118300,38450,38650,38650,38450,1403
|
|
20230721,100600,8476123200,38600,38650,38650,38600,43
|
|
20230721,100500,8474462350,38650,38500,38650,38500,2240
|
|
20230721,100400,8388032100,38500,38550,38550,38500,902
|
|
20230721,100300,8353274200,38600,38500,38600,38500,667
|
|
20230721,100200,8327569800,38500,38550,38700,38500,2381
|
|
20230721,100100,8235778500,38550,38350,38550,38350,855
|
|
20230721,100000,8202897700,38350,38400,38450,38300,8467
|
|
20230721,095900,7878255550,38400,38750,38800,38400,10871
|
|
20230721,095800,7458884350,38700,38750,38800,38700,3617
|
|
20230721,095700,7318787800,38800,38900,38900,38750,5217
|
|
20230721,095600,7116326050,38850,38900,38900,38850,334
|
|
20230721,095500,7103348100,38900,38900,38900,38850,3510
|
|
20230721,095400,6966827300,38900,38950,39000,38900,228
|
|
20230721,095300,6957953850,38950,39050,39050,38950,101
|
|
20230721,095200,6954013750,39050,39000,39050,38900,1801
|
|
20230721,095100,6883750850,39000,39000,39000,38950,2410
|
|
20230721,095000,6789840950,39000,39050,39100,39000,225
|
|
20230721,094900,6781046350,39050,39000,39100,39000,457
|
|
20230721,094800,6763200500,39000,38950,39050,38950,1198
|
|
20230721,094700,6716455850,38950,39100,39100,38800,3380
|
|
20230721,094600,6584670700,39100,39150,39250,39100,3405
|
|
20230721,094500,6451351000,39150,39000,39200,39000,4673
|
|
20230721,094400,6268578500,38950,38900,39000,38800,1633
|
|
20230721,094300,6205098200,38900,38950,39000,38800,1289
|
|
20230721,094200,6154964300,38950,38900,39050,38900,1216
|
|
20230721,094100,6107551800,38900,38950,39000,38850,1826
|
|
20230721,094000,6036416700,38950,38850,38950,38800,391
|
|
20230721,093900,6021207850,38750,38750,38850,38700,2626
|
|
20230721,093800,5919345250,38700,38750,38800,38700,958
|
|
20230721,093700,5882236800,38750,38950,39000,38700,10786
|
|
20230721,093600,5463303950,38950,39000,39000,38950,883
|
|
20230721,093500,5428876750,39000,39050,39050,38950,806
|
|
20230721,093400,5397455400,39050,39150,39200,39050,864
|
|
20230721,093300,5363678250,39150,39250,39250,39050,1148
|
|
20230721,093200,5318756300,39200,39300,39350,39150,2564
|
|
20230721,093100,5218160550,39300,39050,39350,39050,10777
|
|
20230721,093000,4796420250,39050,38900,39050,38850,2450
|
|
20230721,092900,4700983350,38850,38850,38900,38850,382
|
|
20230721,092800,4686125950,38850,38900,39000,38850,3441
|
|
20230721,092700,4551984700,38900,38950,38950,38900,389
|
|
20230721,092600,4536842300,38900,38950,38950,38900,882
|
|
20230721,092500,4502491650,38900,38800,38900,38800,896
|
|
20230721,092400,4467707150,38800,38950,39000,38800,974
|
|
20230721,092300,4429785500,38750,38800,38900,38750,3070
|
|
20230721,092200,4310664500,38800,38750,38800,38700,761
|
|
20230721,092100,4281178000,38600,38600,38700,38550,1546
|
|
20230721,092000,4221461850,38650,38450,38650,38450,2287
|
|
20230721,091900,4133361550,38500,38600,38600,38500,3557
|
|
20230721,091800,3996291350,38600,38900,38900,38550,4388
|
|
20230721,091700,3826515750,38900,38900,38950,38850,1509
|
|
20230721,091600,3767819050,38900,39050,39050,38900,1571
|
|
20230721,091500,3706590900,39000,39050,39100,39000,1662
|
|
20230721,091400,3641693850,39100,38900,39100,38900,3640
|
|
20230721,091300,3499569500,38900,38850,38900,38800,340
|
|
20230721,091200,3486368900,38800,38850,38850,38750,1850
|
|
20230721,091100,3414584950,38850,38850,38850,38800,899
|
|
20230721,091000,3379677900,38850,38900,38950,38750,3120
|
|
20230721,090900,3258499000,38950,38550,38950,38550,2963
|
|
20230721,090800,3143802550,38550,38700,38700,38550,5176
|
|
20230721,090700,2944006150,38750,39050,39050,38650,7477
|
|
20230721,090600,2653343350,39050,39500,39500,38950,13708
|
|
20230721,090500,2114969600,39500,39550,39550,39450,4140
|
|
20230721,090400,1951447250,39500,39300,39550,39250,8087
|
|
20230721,090300,1632343650,39300,38900,39350,38850,5340
|
|
20230721,090200,1423767300,38900,38750,38950,38500,5151
|
|
20230721,090100,1223774000,38800,39400,39500,38650,11728
|
|
20230721,090000,764197200,39500,39150,39500,39050,19350
|