590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184700,17651349850,26150,26150,26150,26150,12660
|
|
20230711,184600,17651349850,26150,26150,26150,26150,0
|
|
20230711,184500,17651349850,26150,26150,26150,26150,0
|
|
20230711,184400,17651349850,26150,26150,26150,26150,0
|
|
20230711,184300,17651349850,26150,26150,26150,26150,0
|
|
20230711,184200,17651349850,26150,26150,26150,26150,0
|
|
20230711,184100,17651349850,26150,26150,26150,26150,0
|
|
20230711,184000,17651349850,26150,26150,26150,26150,0
|
|
20230711,183900,17651349850,26150,26150,26150,26150,0
|
|
20230711,183800,17651349850,26150,26150,26150,26150,0
|
|
20230711,183700,17651349850,26150,26150,26150,26150,0
|
|
20230711,183600,17651349850,26150,26150,26150,26150,0
|
|
20230711,183500,17651349850,26150,26150,26150,26150,0
|
|
20230711,183400,17651349850,26150,26150,26150,26150,0
|
|
20230711,183300,17651349850,26150,26150,26150,26150,0
|
|
20230711,183200,17651349850,26150,26150,26150,26150,0
|
|
20230711,183100,17651349850,26150,26150,26150,26150,0
|
|
20230711,183000,17651349850,26150,26150,26150,26150,0
|
|
20230711,182900,17651349850,26150,26150,26150,26150,0
|
|
20230711,182800,17651349850,26150,26150,26150,26150,0
|
|
20230711,182700,17651349850,26150,26150,26150,26150,0
|
|
20230711,182600,17651349850,26150,26150,26150,26150,0
|
|
20230711,182500,17651349850,26150,26150,26150,26150,0
|
|
20230711,182400,17651349850,26150,26150,26150,26150,0
|
|
20230711,182300,17651349850,26150,26150,26150,26150,0
|
|
20230711,182200,17651349850,26150,26150,26150,26150,0
|
|
20230711,182100,17651349850,26150,26150,26150,26150,0
|
|
20230711,182000,17651349850,26150,26150,26150,26150,0
|
|
20230711,181900,17651349850,26150,26150,26150,26150,0
|
|
20230711,181800,17651349850,26150,26150,26150,26150,0
|
|
20230711,181700,17651349850,26150,26150,26150,26150,12660
|
|
20230711,181600,17651349850,26150,26150,26150,26150,0
|
|
20230711,181500,17651349850,26150,26150,26150,26150,0
|
|
20230711,181400,17651349850,26150,26150,26150,26150,0
|
|
20230711,181300,17651349850,26150,26150,26150,26150,0
|
|
20230711,181200,17651349850,26150,26150,26150,26150,0
|
|
20230711,181100,17651349850,26150,26150,26150,26150,0
|
|
20230711,181000,17651349850,26150,26150,26150,26150,0
|
|
20230711,180900,17651349850,26150,26150,26150,26150,0
|
|
20230711,180800,17651349850,26150,26150,26150,26150,0
|
|
20230711,180700,17651349850,26150,26150,26150,26150,0
|
|
20230711,180600,17651349850,26150,26150,26150,26150,0
|
|
20230711,180500,17651349850,26150,26150,26150,26150,0
|
|
20230711,180400,17651349850,26150,26150,26150,26150,0
|
|
20230711,180300,17651349850,26150,26150,26150,26150,0
|
|
20230711,180200,17651349850,26150,26150,26150,26150,0
|
|
20230711,180100,17651349850,26150,26150,26150,26150,0
|
|
20230711,180000,17651349850,26150,26150,26150,26150,0
|
|
20230711,175900,17651349850,26150,26150,26150,26150,0
|
|
20230711,175800,17651349850,26150,26150,26150,26150,0
|
|
20230711,175700,17651349850,26150,26150,26150,26150,0
|
|
20230711,175600,17651349850,26150,26150,26150,26150,0
|
|
20230711,175500,17651349850,26150,26150,26150,26150,0
|
|
20230711,175400,17651349850,26150,26150,26150,26150,0
|
|
20230711,175300,17651349850,26150,26150,26150,26150,0
|
|
20230711,175200,17651349850,26150,26150,26150,26150,0
|
|
20230711,175100,17651349850,26150,26150,26150,26150,0
|
|
20230711,175000,17651349850,26150,26150,26150,26150,0
|
|
20230711,174900,17651349850,26150,26150,26150,26150,0
|
|
20230711,174800,17651349850,26150,26150,26150,26150,0
|
|
20230711,174700,17651349850,26150,26150,26150,26150,12660
|
|
20230711,174600,17651349850,26150,26150,26150,26150,0
|
|
20230711,174500,17651349850,26150,26150,26150,26150,0
|
|
20230711,174400,17651349850,26150,26150,26150,26150,0
|
|
20230711,174300,17651349850,26150,26150,26150,26150,0
|
|
20230711,174200,17651349850,26150,26150,26150,26150,0
|
|
20230711,174100,17651349850,26150,26150,26150,26150,0
|
|
20230711,174000,17651349850,26150,26150,26150,26150,0
|
|
20230711,173900,17651349850,26150,26150,26150,26150,0
|
|
20230711,173800,17651349850,26150,26150,26150,26150,0
|
|
20230711,173700,17651349850,26150,26150,26150,26150,0
|
|
20230711,173600,17651349850,26150,26150,26150,26150,0
|
|
20230711,173500,17651349850,26150,26150,26150,26150,0
|
|
20230711,173400,17651349850,26150,26150,26150,26150,0
|
|
20230711,173300,17651349850,26150,26150,26150,26150,0
|
|
20230711,173200,17651349850,26150,26150,26150,26150,0
|
|
20230711,173100,17651349850,26150,26150,26150,26150,0
|
|
20230711,173000,17651349850,26150,26150,26150,26150,0
|
|
20230711,172900,17651349850,26150,26150,26150,26150,0
|
|
20230711,172800,17651349850,26150,26150,26150,26150,0
|
|
20230711,172700,17651349850,26150,26150,26150,26150,0
|
|
20230711,172600,17651349850,26150,26150,26150,26150,0
|
|
20230711,172500,17651349850,26150,26150,26150,26150,0
|
|
20230711,172400,17651349850,26150,26150,26150,26150,0
|
|
20230711,172300,17651349850,26150,26150,26150,26150,0
|
|
20230711,172200,17651349850,26150,26150,26150,26150,0
|
|
20230711,172100,17651349850,26150,26150,26150,26150,0
|
|
20230711,172000,17651349850,26150,26150,26150,26150,0
|
|
20230711,171900,17651349850,26150,26150,26150,26150,0
|
|
20230711,171800,17651349850,26150,26150,26150,26150,0
|
|
20230711,171700,17651349850,26150,26150,26150,26150,12660
|
|
20230711,171600,17651349850,26150,26150,26150,26150,0
|
|
20230711,171500,17651349850,26150,26150,26150,26150,0
|
|
20230711,171400,17651349850,26150,26150,26150,26150,0
|
|
20230711,171300,17651349850,26150,26150,26150,26150,0
|
|
20230711,171200,17651349850,26150,26150,26150,26150,0
|
|
20230711,171100,17651349850,26150,26150,26150,26150,0
|
|
20230711,171000,17651349850,26150,26150,26150,26150,0
|
|
20230711,170900,17651349850,26150,26150,26150,26150,0
|
|
20230711,170800,17651349850,26150,26150,26150,26150,0
|
|
20230711,170700,17651349850,26150,26150,26150,26150,0
|
|
20230711,170600,17651349850,26150,26150,26150,26150,0
|
|
20230711,170500,17651349850,26150,26150,26150,26150,0
|
|
20230711,170400,17651349850,26150,26150,26150,26150,0
|
|
20230711,170300,17651349850,26150,26150,26150,26150,0
|
|
20230711,170200,17651349850,26150,26150,26150,26150,0
|
|
20230711,170100,17651349850,26150,26150,26150,26150,0
|
|
20230711,170000,17651349850,26150,26150,26150,26150,0
|
|
20230711,165900,17651349850,26150,26150,26150,26150,0
|
|
20230711,165800,17651349850,26150,26150,26150,26150,0
|
|
20230711,165700,17651349850,26150,26150,26150,26150,0
|
|
20230711,165600,17651349850,26150,26150,26150,26150,0
|
|
20230711,165500,17651349850,26150,26150,26150,26150,0
|
|
20230711,165400,17651349850,26150,26150,26150,26150,0
|
|
20230711,165300,17651349850,26150,26150,26150,26150,0
|
|
20230711,165200,17651349850,26150,26150,26150,26150,0
|
|
20230711,165100,17651349850,26150,26150,26150,26150,0
|
|
20230711,165000,17651349850,26150,26150,26150,26150,0
|
|
20230711,164900,17651349850,26150,26150,26150,26150,0
|
|
20230711,164800,17651349850,26150,26150,26150,26150,0
|
|
20230711,164700,17651349850,26150,26150,26150,26150,12660
|
|
20230711,164600,17651349850,26150,26150,26150,26150,0
|
|
20230711,164500,17651349850,26150,26150,26150,26150,0
|
|
20230711,164400,17651349850,26150,26150,26150,26150,0
|
|
20230711,164300,17651349850,26150,26150,26150,26150,0
|
|
20230711,164200,17651349850,26150,26150,26150,26150,0
|
|
20230711,164100,17651349850,26150,26150,26150,26150,0
|
|
20230711,164000,17651349850,26150,26150,26150,26150,0
|
|
20230711,163900,17651349850,26150,26150,26150,26150,0
|
|
20230711,163800,17651349850,26150,26150,26150,26150,0
|
|
20230711,163700,17651349850,26150,26150,26150,26150,0
|
|
20230711,163600,17651349850,26150,26150,26150,26150,0
|
|
20230711,163500,17651349850,26150,26150,26150,26150,0
|
|
20230711,163400,17651349850,26150,26150,26150,26150,0
|
|
20230711,163300,17651349850,26150,26150,26150,26150,0
|
|
20230711,163200,17651349850,26150,26150,26150,26150,0
|
|
20230711,163100,17651349850,26150,26150,26150,26150,0
|
|
20230711,163000,17651349850,26150,26150,26150,26150,0
|
|
20230711,162900,17651349850,26150,26150,26150,26150,0
|
|
20230711,162800,17651349850,26150,26150,26150,26150,0
|
|
20230711,162700,17651349850,26150,26150,26150,26150,0
|
|
20230711,162600,17651349850,26150,26150,26150,26150,0
|
|
20230711,162500,17651349850,26150,26150,26150,26150,0
|
|
20230711,162400,17651349850,26150,26150,26150,26150,0
|
|
20230711,162300,17651349850,26150,26150,26150,26150,0
|
|
20230711,162200,17651349850,26150,26150,26150,26150,0
|
|
20230711,162100,17651349850,26150,26150,26150,26150,0
|
|
20230711,162000,17651349850,26150,26150,26150,26150,0
|
|
20230711,161900,17651349850,26150,26150,26150,26150,0
|
|
20230711,161800,17651349850,26150,26150,26150,26150,0
|
|
20230711,161700,17651349850,26150,26150,26150,26150,12660
|
|
20230711,161600,17651349850,26150,26150,26150,26150,0
|
|
20230711,161500,17651349850,26150,26150,26150,26150,0
|
|
20230711,161400,17651349850,26150,26150,26150,26150,0
|
|
20230711,161300,17651349850,26150,26150,26150,26150,0
|
|
20230711,161200,17651349850,26150,26150,26150,26150,0
|
|
20230711,161100,17651349850,26150,26150,26150,26150,0
|
|
20230711,161000,17651349850,26150,26150,26150,26150,0
|
|
20230711,160900,17651349850,26150,26150,26150,26150,0
|
|
20230711,160800,17651349850,26150,26150,26150,26150,0
|
|
20230711,160700,17651349850,26150,26150,26150,26150,0
|
|
20230711,160600,17651349850,26150,26150,26150,26150,0
|
|
20230711,160500,17651349850,26150,26150,26150,26150,0
|
|
20230711,160400,17651349850,26150,26150,26150,26150,0
|
|
20230711,160300,17651349850,26150,26150,26150,26150,0
|
|
20230711,160200,17651349850,26150,26150,26150,26150,0
|
|
20230711,160100,17651349850,26150,26150,26150,26150,0
|
|
20230711,160000,17651349850,26150,26150,26150,26150,0
|
|
20230711,155900,17651349850,26150,26150,26150,26150,0
|
|
20230711,155800,17651349850,26150,26150,26150,26150,0
|
|
20230711,155700,17651349850,26150,26150,26150,26150,0
|
|
20230711,155600,17651349850,26150,26150,26150,26150,0
|
|
20230711,155500,17651349850,26150,26150,26150,26150,0
|
|
20230711,155400,17651349850,26150,26150,26150,26150,0
|
|
20230711,155300,17651349850,26150,26150,26150,26150,0
|
|
20230711,155200,17651349850,26150,26150,26150,26150,0
|
|
20230711,155100,17651349850,26150,26150,26150,26150,0
|
|
20230711,155000,17651349850,26150,26150,26150,26150,0
|
|
20230711,154900,17651349850,26150,26150,26150,26150,0
|
|
20230711,154800,17651349850,26150,26150,26150,26150,0
|
|
20230711,154700,17651349850,26150,26150,26150,26150,12660
|
|
20230711,154600,17651349850,26150,26150,26150,26150,0
|
|
20230711,154500,17651349850,26150,26150,26150,26150,0
|
|
20230711,154400,17651349850,26150,26150,26150,26150,0
|
|
20230711,154300,17651349850,26150,26150,26150,26150,0
|
|
20230711,154200,17651349850,26150,26150,26150,26150,0
|
|
20230711,154100,17651349850,26150,26150,26150,26150,0
|
|
20230711,154000,17651349850,26150,26150,26150,26150,0
|
|
20230711,153900,17651349850,26150,26150,26150,26150,0
|
|
20230711,153800,17651349850,26150,26150,26150,26150,0
|
|
20230711,153700,17651349850,26150,26150,26150,26150,0
|
|
20230711,153600,17651349850,26150,26150,26150,26150,0
|
|
20230711,153500,17651349850,26150,26150,26150,26150,0
|
|
20230711,153400,17651349850,26150,26150,26150,26150,0
|
|
20230711,153300,17651349850,26150,26150,26150,26150,0
|
|
20230711,153200,17651349850,26150,26150,26150,26150,0
|
|
20230711,153100,17651349850,26150,26150,26150,26150,0
|
|
20230711,153000,17651349850,26150,26150,26150,26150,12660
|
|
20230711,152900,17320290850,25900,25900,25900,25900,0
|
|
20230711,152800,17320290850,25900,25900,25900,25900,0
|
|
20230711,152700,17320290850,25900,25900,25900,25900,0
|
|
20230711,152600,17320290850,25900,25900,25900,25900,0
|
|
20230711,152500,17320290850,25900,25900,25900,25900,0
|
|
20230711,152400,17320290850,25900,25900,25900,25900,0
|
|
20230711,152300,17320290850,25900,25900,25900,25900,0
|
|
20230711,152200,17320290850,25900,25900,25900,25900,0
|
|
20230711,152100,17320290850,25900,25900,25900,25900,0
|
|
20230711,152000,17320290850,25900,25900,25900,25900,0
|
|
20230711,151900,17320290850,25900,25950,26000,25850,1398
|
|
20230711,151800,17284105950,26000,25900,26000,25850,1508
|
|
20230711,151700,17245042050,25900,25950,26000,25800,2550
|
|
20230711,151600,17179092800,25950,26000,26000,25950,607
|
|
20230711,151500,17163330100,26050,25950,26050,25950,853
|
|
20230711,151400,17141185250,25900,26050,26050,25900,719
|
|
20230711,151300,17122529300,26050,26100,26100,26050,845
|
|
20230711,151200,17100498350,26100,26000,26100,25900,3890
|
|
20230711,151100,16999172650,26050,26000,26050,25950,1165
|
|
20230711,151000,16968904000,26050,26000,26050,26000,356
|
|
20230711,150900,16959646150,26050,26000,26050,26000,193
|
|
20230711,150800,16954622200,26000,26000,26000,25950,887
|
|
20230711,150700,16931560600,26000,26000,26000,25900,292
|
|
20230711,150600,16923980500,26000,26050,26050,25900,614
|
|
20230711,150500,16908043450,26050,25850,26050,25800,6649
|
|
20230711,150400,16735912550,25850,25900,25950,25850,312
|
|
20230711,150300,16727838900,25900,25900,25950,25900,1076
|
|
20230711,150200,16699959350,25900,25950,25950,25900,200
|
|
20230711,150100,16694777250,25950,25950,25950,25900,21
|
|
20230711,150000,16694232350,25900,26000,26000,25900,1728
|
|
20230711,145900,16649454650,26000,26000,26000,25950,268
|
|
20230711,145800,16642487150,26000,26000,26000,25950,33
|
|
20230711,145700,16641629200,26000,25900,26000,25900,821
|
|
20230711,145600,16620324700,25850,25900,25950,25850,977
|
|
20230711,145500,16595017950,25950,25950,25950,25900,1047
|
|
20230711,145400,16567879300,26000,26000,26000,26000,6
|
|
20230711,145300,16567723300,25950,25950,26050,25950,727
|
|
20230711,145200,16548826550,25900,25950,25950,25900,786
|
|
20230711,145100,16528449650,26000,26000,26000,26000,648
|
|
20230711,145000,16511601650,26050,26000,26050,26000,269
|
|
20230711,144900,16504597600,26000,26100,26100,26000,738
|
|
20230711,144800,16485404550,26100,26100,26100,26100,3
|
|
20230711,144700,16485326250,26100,26000,26100,26000,189
|
|
20230711,144600,16480398650,26050,25950,26050,25900,1439
|
|
20230711,144500,16443055850,25950,25950,26000,25950,575
|
|
20230711,144400,16428120200,25900,26000,26000,25900,1480
|
|
20230711,144300,16389734050,26000,26000,26000,26000,253
|
|
20230711,144200,16383156050,26000,26050,26050,26000,957
|
|
20230711,144100,16358265300,26050,26050,26050,26050,504
|
|
20230711,144000,16345136100,26050,26050,26100,26050,306
|
|
20230711,143900,16337163150,26050,26100,26100,26050,98
|
|
20230711,143800,16334607250,26050,26100,26100,26050,110
|
|
20230711,143700,16331741250,26150,26150,26150,26150,26
|
|
20230711,143600,16331061350,26050,26150,26150,26050,996
|
|
20230711,143500,16305105350,26150,26150,26150,26150,120
|
|
20230711,143400,16301967350,26150,26050,26150,26050,419
|
|
20230711,143300,16291022550,26100,26100,26150,26050,1000
|
|
20230711,143200,16264956600,26150,26100,26150,26100,25
|
|
20230711,143100,16264303850,26150,26150,26150,26150,48
|
|
20230711,143000,16263048650,26150,26150,26150,26050,182
|
|
20230711,142900,16258293400,26200,26100,26200,26100,96
|
|
20230711,142800,16255782800,26100,26150,26150,26050,328
|
|
20230711,142700,16247216750,26150,26150,26150,26150,175
|
|
20230711,142600,16242640500,26200,26150,26200,26150,174
|
|
20230711,142500,16238083500,26150,26150,26200,26150,162
|
|
20230711,142400,16233846150,26200,26150,26200,26150,273
|
|
20230711,142300,16226701250,26150,26150,26150,26150,331
|
|
20230711,142200,16218045600,26150,26150,26150,26150,160
|
|
20230711,142100,16213861600,26100,26100,26100,26050,127
|
|
20230711,142000,16210546950,26100,26100,26100,26100,6
|
|
20230711,141900,16210390350,26050,26000,26150,26000,676
|
|
20230711,141800,16192769800,26000,26000,26050,26000,226
|
|
20230711,141700,16186889800,26000,26000,26050,26000,692
|
|
20230711,141600,16168891050,26000,26050,26050,26000,780
|
|
20230711,141500,16148603350,26000,26100,26100,26000,1723
|
|
20230711,141400,16103715350,26050,26050,26100,26050,421
|
|
20230711,141300,16092742000,26050,26150,26150,26050,379
|
|
20230711,141200,16082845250,26150,26150,26150,26150,100
|
|
20230711,141100,16080230250,26150,26100,26150,26100,401
|
|
20230711,141000,16069764050,26100,26100,26150,26100,29
|
|
20230711,140900,16069006900,26150,26150,26150,26150,157
|
|
20230711,140800,16064901350,26100,26050,26100,26050,119
|
|
20230711,140700,16061800000,26050,26100,26100,26050,840
|
|
20230711,140600,16039914300,26100,26100,26100,26100,104
|
|
20230711,140500,16037199900,26150,26200,26200,26150,47
|
|
20230711,140400,16035969800,26200,26100,26200,26100,652
|
|
20230711,140300,16018931700,26100,26100,26100,26100,98
|
|
20230711,140200,16016373900,26100,26100,26100,26100,18
|
|
20230711,140100,16015904100,26050,26200,26200,26050,354
|
|
20230711,140000,16006668450,26100,26150,26150,26100,12
|
|
20230711,135900,16006354750,26100,26150,26150,26100,385
|
|
20230711,135800,15996294400,26150,26150,26150,26150,63
|
|
20230711,135700,15994646950,26150,26150,26150,26150,102
|
|
20230711,135600,15991979650,26150,26150,26200,26150,247
|
|
20230711,135500,15985511450,26150,26200,26250,26150,165
|
|
20230711,135400,15981190750,26200,26150,26200,26100,153
|
|
20230711,135300,15977186150,26150,26150,26150,26150,294
|
|
20230711,135200,15969498050,26150,26150,26150,26100,182
|
|
20230711,135100,15964745250,26100,26150,26150,26100,49
|
|
20230711,135000,15963464050,26100,26150,26150,26100,235
|
|
20230711,134900,15957324350,26200,26100,26200,26100,202
|
|
20230711,134800,15952051950,26050,26150,26200,26050,776
|
|
20230711,134700,15931804500,26150,26250,26250,26150,622
|
|
20230711,134600,15915527700,26250,26200,26250,26150,195
|
|
20230711,134500,15910410600,26250,26150,26250,26150,1074
|
|
20230711,134400,15882270300,26050,26200,26200,26050,305
|
|
20230711,134300,15874301200,26200,26200,26250,26200,88
|
|
20230711,134200,15871995550,26050,26100,26200,26050,1166
|
|
20230711,134100,15841586250,26100,26200,26200,26100,259
|
|
20230711,134000,15834813750,26200,26200,26200,26100,104
|
|
20230711,133900,15832097900,26100,26100,26100,26050,129
|
|
20230711,133800,15828732450,26050,26100,26150,26050,885
|
|
20230711,133700,15805652550,26050,26200,26200,26050,353
|
|
20230711,133600,15796434650,26150,26200,26200,26150,128
|
|
20230711,133500,15793084050,26250,26200,26250,26100,796
|
|
20230711,133400,15772256000,26350,26350,26350,25950,3607
|
|
20230711,133300,15678005050,26400,26300,26400,26300,283
|
|
20230711,133200,15670554800,26350,26400,26400,26300,316
|
|
20230711,133100,15662228000,26350,26400,26400,26350,248
|
|
20230711,133000,15655692950,26350,26350,26400,26350,58
|
|
20230711,132900,15654164550,26350,26400,26450,26300,1608
|
|
20230711,132800,15611757450,26450,26450,26500,26450,99
|
|
20230711,132700,15609138800,26450,26550,26550,26450,480
|
|
20230711,132600,15596413900,26550,26600,26600,26550,139
|
|
20230711,132500,15592718450,26600,26600,26650,26600,326
|
|
20230711,132400,15584042850,26600,26600,26600,26550,662
|
|
20230711,132300,15566440250,26650,26550,26650,26550,848
|
|
20230711,132200,15543885150,26450,26450,26550,26400,1102
|
|
20230711,132100,15514748500,26450,26500,26500,26400,1087
|
|
20230711,132000,15486002000,26500,26500,26500,26500,706
|
|
20230711,131900,15467293000,26500,26500,26550,26500,157
|
|
20230711,131800,15463131600,26500,26550,26550,26500,74
|
|
20230711,131700,15461167100,26550,26500,26550,26500,114
|
|
20230711,131600,15458140450,26500,26500,26550,26500,154
|
|
20230711,131500,15454054400,26500,26500,26550,26500,451
|
|
20230711,131400,15442092400,26550,26500,26550,26500,212
|
|
20230711,131300,15436474250,26500,26500,26550,26500,539
|
|
20230711,131200,15422178150,26550,26500,26550,26500,464
|
|
20230711,131100,15409871350,26450,26500,26500,26400,663
|
|
20230711,131000,15392328550,26500,26500,26500,26500,80
|
|
20230711,130900,15390208550,26500,26550,26550,26500,139
|
|
20230711,130800,15386524100,26500,26550,26550,26500,521
|
|
20230711,130700,15372697200,26600,26600,26600,26600,1038
|
|
20230711,130600,15345086400,26600,26650,26650,26550,1321
|
|
20230711,130500,15309935450,26650,26600,26700,26600,2190
|
|
20230711,130400,15251593250,26600,26500,26600,26500,769
|
|
20230711,130300,15231181950,26500,26500,26500,26500,486
|
|
20230711,130200,15218302950,26500,26500,26550,26500,1181
|
|
20230711,130100,15186968700,26500,26500,26500,26500,226
|
|
20230711,130000,15180979700,26500,26550,26550,26500,778
|
|
20230711,125900,15160350600,26550,26550,26600,26550,296
|
|
20230711,125800,15152491750,26550,26500,26550,26500,585
|
|
20230711,125700,15136967500,26500,26500,26500,26500,329
|
|
20230711,125600,15128249000,26500,26500,26550,26450,183
|
|
20230711,125500,15123402100,26550,26550,26600,26550,1004
|
|
20230711,125400,15096745850,26550,26600,26600,26450,1436
|
|
20230711,125300,15058588700,26650,26450,26650,26450,2756
|
|
20230711,125200,14985335400,26500,26450,26500,26450,1380
|
|
20230711,125100,14948776750,26400,26300,26550,26300,1257
|
|
20230711,125000,14915562600,26300,26350,26350,26300,114
|
|
20230711,124900,14912564350,26300,26400,26400,26300,447
|
|
20230711,124800,14900796550,26300,26400,26400,26300,517
|
|
20230711,124700,14887186850,26450,26400,26450,26400,561
|
|
20230711,124600,14872365250,26400,26300,26400,26300,371
|
|
20230711,124500,14862607850,26300,26350,26350,26300,498
|
|
20230711,124400,14849501200,26350,26350,26350,26350,190
|
|
20230711,124300,14844494700,26400,26400,26400,26400,211
|
|
20230711,124200,14838924300,26400,26450,26500,26400,2052
|
|
20230711,124100,14784669450,26500,26400,26550,26350,5393
|
|
20230711,124000,14641839000,26400,26300,26400,26300,1857
|
|
20230711,123900,14592920250,26250,26250,26250,26250,89
|
|
20230711,123800,14590584000,26250,26250,26300,26250,74
|
|
20230711,123700,14588641400,26300,26300,26300,26250,336
|
|
20230711,123600,14579808350,26150,26200,26250,26150,752
|
|
20230711,123500,14560099950,26150,26150,26200,26150,158
|
|
20230711,123400,14555967700,26200,26150,26200,26150,174
|
|
20230711,123300,14551409900,26150,26200,26200,26150,229
|
|
20230711,123200,14545421500,26200,26200,26200,26150,747
|
|
20230711,123100,14525853550,26200,26250,26300,26200,756
|
|
20230711,123000,14506009750,26200,26250,26300,26200,568
|
|
20230711,122900,14491101050,26300,26150,26300,26150,1340
|
|
20230711,122800,14455919000,26100,26050,26100,26050,256
|
|
20230711,122700,14449243350,26050,26000,26050,25900,796
|
|
20230711,122600,14428537850,26000,26000,26000,26000,40
|
|
20230711,122500,14427497850,26000,26050,26050,26000,854
|
|
20230711,122400,14405293250,26050,26050,26050,26050,252
|
|
20230711,122300,14398728650,25950,25900,25950,25900,250
|
|
20230711,122200,14392251350,26000,25900,26000,25900,5452
|
|
20230711,122100,14251044150,25900,25950,25950,25900,1780
|
|
20230711,122000,14204917700,25950,26000,26050,25950,933
|
|
20230711,121900,14180694700,25950,25950,25950,25950,733
|
|
20230711,121800,14161673350,25950,26000,26000,25950,358
|
|
20230711,121700,14152380750,26000,25950,26000,25950,168
|
|
20230711,121600,14148016300,25900,25900,25950,25900,106
|
|
20230711,121500,14145270200,25900,25900,26000,25900,553
|
|
20230711,121400,14130946600,25900,25900,25950,25900,1201
|
|
20230711,121300,14099823600,25900,26050,26100,25900,3869
|
|
20230711,121200,13999338700,26050,26050,26100,26050,1315
|
|
20230711,121100,13965082900,26100,26150,26150,26100,749
|
|
20230711,121000,13945533900,26100,26150,26200,26100,668
|
|
20230711,120900,13928079050,26150,26200,26200,26150,642
|
|
20230711,120800,13911272750,26250,26300,26300,26250,661
|
|
20230711,120700,13893921450,26200,26200,26250,26150,544
|
|
20230711,120600,13879651000,26200,26100,26200,26100,301
|
|
20230711,120500,13871774250,26100,26100,26100,26100,175
|
|
20230711,120400,13867206750,26100,26100,26100,26100,557
|
|
20230711,120300,13852669050,26100,26100,26100,26100,21
|
|
20230711,120200,13852120950,26100,26100,26100,26100,1221
|
|
20230711,120100,13820252850,26100,26150,26150,26100,169
|
|
20230711,120000,13815835400,26150,26100,26200,26100,181
|
|
20230711,115900,13811105250,26100,26250,26250,26100,2926
|
|
20230711,115800,13734491750,26250,26350,26400,26250,2187
|
|
20230711,115700,13676933800,26400,26350,26450,26350,785
|
|
20230711,115600,13656225200,26450,26350,26450,26300,2153
|
|
20230711,115500,13599467050,26450,26300,26500,26250,3844
|
|
20230711,115400,13498020450,26450,26350,26450,26250,1656
|
|
20230711,115300,13454341550,26300,26250,26350,26250,61
|
|
20230711,115200,13452736650,26250,26250,26250,26200,354
|
|
20230711,115100,13443448750,26300,26250,26300,26250,124
|
|
20230711,115000,13440192200,26250,26250,26300,26250,216
|
|
20230711,114900,13434521950,26200,26250,26250,26200,485
|
|
20230711,114800,13421799950,26250,26300,26300,26250,1253
|
|
20230711,114700,13388906200,26300,26350,26400,26300,678
|
|
20230711,114600,13371061200,26350,26350,26400,26350,14
|
|
20230711,114500,13370692250,26350,26300,26350,26300,137
|
|
20230711,114400,13367082600,26300,26350,26450,26300,363
|
|
20230711,114300,13357504050,26400,26400,26450,26400,218
|
|
20230711,114200,13351748800,26400,26350,26400,26350,302
|
|
20230711,114100,13343777700,26400,26400,26400,26350,246
|
|
20230711,114000,13337290600,26400,26350,26400,26350,182
|
|
20230711,113900,13332494700,26350,26450,26450,26350,335
|
|
20230711,113800,13323661600,26450,26150,26450,26150,2126
|
|
20230711,113700,13267731150,26200,26250,26250,26150,1369
|
|
20230711,113600,13231872000,26200,26250,26250,26200,253
|
|
20230711,113500,13225239350,26250,26250,26300,26250,411
|
|
20230711,113400,13214450300,26250,26300,26300,26250,203
|
|
20230711,113300,13209121500,26250,26250,26250,26250,0
|
|
20230711,113200,13209121500,26250,26250,26250,26250,136
|
|
20230711,113100,13205551500,26250,26250,26250,26250,72
|
|
20230711,113000,13203661500,26250,26250,26300,26250,261
|
|
20230711,112900,13196810150,26250,26300,26300,26250,132
|
|
20230711,112800,13193344850,26300,26300,26300,26250,595
|
|
20230711,112700,13177716000,26300,26250,26300,26250,198
|
|
20230711,112600,13172516600,26200,26150,26250,26150,379
|
|
20230711,112500,13162578850,26150,26200,26200,26150,57
|
|
20230711,112400,13161085850,26200,26150,26200,26150,40
|
|
20230711,112300,13160039700,26150,26200,26200,26150,195
|
|
20230711,112200,13154940350,26200,26150,26200,26150,376
|
|
20230711,112100,13145107850,26200,26150,26250,26150,202
|
|
20230711,112000,13139823600,26150,26200,26200,26150,139
|
|
20230711,111900,13136186100,26200,26150,26200,26150,145
|
|
20230711,111800,13132394300,26200,26250,26250,26200,1271
|
|
20230711,111700,13099093600,26250,26250,26300,26200,563
|
|
20230711,111600,13084314900,26250,26250,26250,26200,70
|
|
20230711,111500,13082479900,26300,26250,26300,26250,662
|
|
20230711,111400,13065102300,26250,26300,26300,26250,228
|
|
20230711,111300,13059112450,26250,26250,26300,26250,213
|
|
20230711,111200,13053513450,26300,26250,26300,26250,60
|
|
20230711,111100,13051938100,26250,26250,26300,26200,141
|
|
20230711,111000,13048238000,26300,26250,26300,26200,434
|
|
20230711,110900,13036857400,26200,26250,26250,26200,15
|
|
20230711,110800,13036464350,26250,26300,26300,26250,566
|
|
20230711,110700,13021606700,26250,26250,26300,26250,161
|
|
20230711,110600,13017380400,26300,26250,26300,26250,213
|
|
20230711,110500,13011789050,26250,26250,26250,26250,15
|
|
20230711,110400,13011395300,26250,26200,26250,26200,57
|
|
20230711,110300,13009901650,26250,26200,26250,26150,205
|
|
20230711,110200,13004526600,26250,26250,26300,26150,327
|
|
20230711,110100,12995952950,26250,26200,26250,26150,297
|
|
20230711,110000,12988171400,26200,26200,26200,26150,127
|
|
20230711,105900,12984846850,26250,26150,26250,26100,233
|
|
20230711,105800,12978751350,26100,26200,26200,26100,833
|
|
20230711,105700,12956959400,26250,26250,26250,26150,104
|
|
20230711,105600,12954236750,26250,26300,26300,26250,426
|
|
20230711,105500,12943045150,26250,26150,26300,26150,1005
|
|
20230711,105400,12916710250,26150,26200,26200,26050,957
|
|
20230711,105300,12891755000,26200,26150,26250,26100,564
|
|
20230711,105200,12876998700,26150,26150,26200,26150,224
|
|
20230711,105100,12871136100,26200,26200,26250,26100,1571
|
|
20230711,105000,12830070150,26200,26200,26250,26200,413
|
|
20230711,104900,12819243200,26250,26300,26300,26200,1746
|
|
20230711,104800,12773459800,26300,26250,26350,26250,468
|
|
20230711,104700,12761151550,26250,26300,26300,26250,400
|
|
20230711,104600,12750631850,26300,26250,26300,26200,363
|
|
20230711,104500,12741107550,26250,26300,26300,26250,344
|
|
20230711,104400,12732075650,26250,26200,26300,26200,1276
|
|
20230711,104300,12698574000,26200,26100,26200,26100,159
|
|
20230711,104200,12694419900,26200,26100,26200,26100,555
|
|
20230711,104100,12679892900,26100,26100,26150,26050,591
|
|
20230711,104000,12664469150,26150,26050,26150,26000,428
|
|
20230711,103900,12653309750,26050,26050,26100,26000,987
|
|
20230711,103800,12627554850,25950,26100,26100,25850,4716
|
|
20230711,103700,12505019250,26100,26000,26200,25900,2918
|
|
20230711,103600,12429109000,26000,26100,26150,25950,3544
|
|
20230711,103500,12336750100,26100,26050,26350,25900,5237
|
|
20230711,103400,12200229400,26050,26200,26250,25900,9565
|
|
20230711,103300,11950823800,26200,26300,26350,26200,2813
|
|
20230711,103200,11876990250,26350,26400,26400,26300,1778
|
|
20230711,103100,11830187950,26450,26350,26450,26300,281
|
|
20230711,103000,11822779550,26300,26300,26350,26250,925
|
|
20230711,102900,11798457550,26300,26400,26400,26300,1031
|
|
20230711,102800,11771328950,26300,26250,26350,26200,2887
|
|
20230711,102700,11695515500,26250,26400,26400,26200,6770
|
|
20230711,102600,11517237650,26400,26450,26450,26400,804
|
|
20230711,102500,11495991750,26450,26550,26550,26450,473
|
|
20230711,102400,11483473650,26550,26600,26600,26500,120
|
|
20230711,102300,11480288150,26500,26450,26600,26400,1765
|
|
20230711,102200,11433567700,26450,26500,26500,26450,1509
|
|
20230711,102100,11393647500,26500,26550,26600,26500,1406
|
|
20230711,102000,11356349850,26550,26450,26550,26400,2057
|
|
20230711,101900,11301869550,26450,26500,26550,26400,3281
|
|
20230711,101800,11215084300,26550,26600,26600,26500,2580
|
|
20230711,101700,11146641400,26600,26650,26700,26550,1540
|
|
20230711,101600,11105637150,26700,26750,26750,26650,344
|
|
20230711,101500,11096450650,26750,26800,26800,26700,992
|
|
20230711,101400,11069903500,26750,26650,26800,26650,928
|
|
20230711,101300,11045111950,26600,26700,26700,26600,695
|
|
20230711,101200,11026586850,26700,26550,26700,26500,2495
|
|
20230711,101100,10960336050,26500,26600,26600,26500,2494
|
|
20230711,101000,10894154900,26600,26650,26650,26550,2352
|
|
20230711,100900,10831612450,26650,26650,26750,26600,872
|
|
20230711,100800,10808365200,26650,26650,26750,26650,1367
|
|
20230711,100700,10771893650,26700,26700,26800,26700,457
|
|
20230711,100600,10759676300,26700,26650,26700,26600,803
|
|
20230711,100500,10738270750,26650,26750,26800,26600,2708
|
|
20230711,100400,10666017950,26750,26800,26800,26750,914
|
|
20230711,100300,10641557800,26850,26850,26850,26800,674
|
|
20230711,100200,10623465000,26900,26700,27000,26700,1831
|
|
20230711,100100,10574340850,26750,26650,26750,26550,1307
|
|
20230711,100000,10539509250,26650,26700,26750,26500,6597
|
|
20230711,095900,10363963950,26700,26750,26800,26700,1959
|
|
20230711,095800,10311589750,26750,26850,26850,26750,2813
|
|
20230711,095700,10236298200,26850,26800,26850,26800,943
|
|
20230711,095600,10211004350,26800,26950,26950,26800,1096
|
|
20230711,095500,10181561250,26950,26850,27050,26850,1343
|
|
20230711,095400,10145319850,26800,26750,26900,26700,1783
|
|
20230711,095300,10097495950,26750,26850,26900,26700,3470
|
|
20230711,095200,10004450600,26800,26900,27000,26800,4040
|
|
20230711,095100,9895971600,27000,27100,27100,26800,9529
|
|
20230711,095000,9639290250,27150,27300,27300,27150,8485
|
|
20230711,094900,9408430150,27350,27400,27400,27250,3577
|
|
20230711,094800,9310661150,27450,27350,27450,27300,2422
|
|
20230711,094700,9244359550,27300,27250,27400,27250,2681
|
|
20230711,094600,9171063400,27300,27150,27300,27150,2131
|
|
20230711,094500,9113038800,27150,27150,27300,27150,4316
|
|
20230711,094400,8995636600,27150,27400,27450,27150,17341
|
|
20230711,094300,8522265150,27400,27500,27550,27200,12305
|
|
20230711,094200,8185837550,27400,27300,27750,27300,34425
|
|
20230711,094100,7237620750,27300,27250,27350,27250,4062
|
|
20230711,094000,7126739800,27200,27200,27300,27150,2454
|
|
20230711,093900,7059922750,27150,27200,27250,27150,1218
|
|
20230711,093800,7026824450,27200,27200,27350,27100,4789
|
|
20230711,093700,6896282000,27150,27200,27250,27000,5543
|
|
20230711,093600,6746035700,27200,27250,27250,27150,3694
|
|
20230711,093500,6645541200,27200,27250,27300,27200,3076
|
|
20230711,093400,6561745150,27250,27200,27250,27050,7941
|
|
20230711,093300,6346011350,27250,27200,27450,27150,19408
|
|
20230711,093200,5815501250,27200,27000,27350,26750,16391
|
|
20230711,093100,5369949450,27000,26950,27000,26900,1946
|
|
20230711,093000,5317489350,26950,27000,27000,26900,1003
|
|
20230711,092900,5290456950,27000,26900,27000,26900,838
|
|
20230711,092800,5267869900,26950,27000,27050,26900,1370
|
|
20230711,092700,5230909400,27050,27000,27050,26900,5308
|
|
20230711,092600,5087687550,27000,26800,27050,26800,3072
|
|
20230711,092500,5004908550,26800,26650,26850,26650,2027
|
|
20230711,092400,4950735350,26650,26600,26700,26600,2995
|
|
20230711,092300,4870867000,26700,26600,26700,26500,4172
|
|
20230711,092200,4760033350,26650,26650,26700,26650,2188
|
|
20230711,092100,4701686700,26750,26750,26800,26700,2554
|
|
20230711,092000,4633458100,26750,26800,26900,26750,2021
|
|
20230711,091900,4579352450,26900,26750,26950,26700,4351
|
|
20230711,091800,4462788550,26750,26800,26900,26750,1391
|
|
20230711,091700,4425518000,26900,26800,26950,26750,3922
|
|
20230711,091600,4320395400,26850,26950,26950,26850,4597
|
|
20230711,091500,4196694050,27000,27000,27150,27000,6692
|
|
20230711,091400,4015486150,27050,27150,27150,27000,6723
|
|
20230711,091300,3833464800,27100,27000,27200,27000,10927
|
|
20230711,091200,3537372550,27000,26600,27050,26600,8228
|
|
20230711,091100,3316043800,26750,26800,26800,26650,2903
|
|
20230711,091000,3238473900,26700,26800,26900,26700,4411
|
|
20230711,090900,3120149400,26850,26750,26900,26650,4024
|
|
20230711,090800,3012351900,26700,26650,26750,26500,4363
|
|
20230711,090700,2896166900,26750,26500,26800,26500,4855
|
|
20230711,090600,2766907500,26500,26750,26800,26500,7525
|
|
20230711,090500,2566647800,26850,26950,26950,26650,10194
|
|
20230711,090400,2293882350,26950,26800,27000,26650,10384
|
|
20230711,090300,2015500500,26700,26950,27000,26700,13116
|
|
20230711,090200,1663899950,26800,26800,27150,26650,31435
|
|
20230711,090100,817119500,26850,26600,26850,26500,18120
|
|
20230711,090000,332978250,26600,26500,26650,26350,12008
|