591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184800,35357024450,26450,26450,26450,26450,11943
|
|
20230712,184700,35357024450,26450,26450,26450,26450,0
|
|
20230712,184600,35357024450,26450,26450,26450,26450,0
|
|
20230712,184500,35357024450,26450,26450,26450,26450,0
|
|
20230712,184400,35357024450,26450,26450,26450,26450,0
|
|
20230712,184300,35357024450,26450,26450,26450,26450,0
|
|
20230712,184200,35357024450,26450,26450,26450,26450,0
|
|
20230712,184100,35357024450,26450,26450,26450,26450,0
|
|
20230712,184000,35357024450,26450,26450,26450,26450,0
|
|
20230712,183900,35357024450,26450,26450,26450,26450,0
|
|
20230712,183800,35357024450,26450,26450,26450,26450,0
|
|
20230712,183700,35357024450,26450,26450,26450,26450,0
|
|
20230712,183600,35357024450,26450,26450,26450,26450,0
|
|
20230712,183500,35357024450,26450,26450,26450,26450,0
|
|
20230712,183400,35357024450,26450,26450,26450,26450,0
|
|
20230712,183300,35357024450,26450,26450,26450,26450,0
|
|
20230712,183200,35357024450,26450,26450,26450,26450,0
|
|
20230712,183100,35357024450,26450,26450,26450,26450,0
|
|
20230712,183000,35357024450,26450,26450,26450,26450,0
|
|
20230712,182900,35357024450,26450,26450,26450,26450,0
|
|
20230712,182800,35357024450,26450,26450,26450,26450,0
|
|
20230712,182700,35357024450,26450,26450,26450,26450,0
|
|
20230712,182600,35357024450,26450,26450,26450,26450,0
|
|
20230712,182500,35357024450,26450,26450,26450,26450,0
|
|
20230712,182400,35357024450,26450,26450,26450,26450,0
|
|
20230712,182300,35357024450,26450,26450,26450,26450,0
|
|
20230712,182200,35357024450,26450,26450,26450,26450,0
|
|
20230712,182100,35357024450,26450,26450,26450,26450,0
|
|
20230712,182000,35357024450,26450,26450,26450,26450,0
|
|
20230712,181900,35357024450,26450,26450,26450,26450,0
|
|
20230712,181800,35357024450,26450,26450,26450,26450,11943
|
|
20230712,181700,35357024450,26450,26450,26450,26450,0
|
|
20230712,181600,35357024450,26450,26450,26450,26450,0
|
|
20230712,181500,35357024450,26450,26450,26450,26450,0
|
|
20230712,181400,35357024450,26450,26450,26450,26450,0
|
|
20230712,181300,35357024450,26450,26450,26450,26450,0
|
|
20230712,181200,35357024450,26450,26450,26450,26450,0
|
|
20230712,181100,35357024450,26450,26450,26450,26450,0
|
|
20230712,181000,35357024450,26450,26450,26450,26450,0
|
|
20230712,180900,35357024450,26450,26450,26450,26450,0
|
|
20230712,180800,35357024450,26450,26450,26450,26450,0
|
|
20230712,180700,35357024450,26450,26450,26450,26450,0
|
|
20230712,180600,35357024450,26450,26450,26450,26450,0
|
|
20230712,180500,35357024450,26450,26450,26450,26450,0
|
|
20230712,180400,35357024450,26450,26450,26450,26450,0
|
|
20230712,180300,35357024450,26450,26450,26450,26450,0
|
|
20230712,180200,35357024450,26450,26450,26450,26450,0
|
|
20230712,180100,35357024450,26450,26450,26450,26450,0
|
|
20230712,180000,35357024450,26450,26450,26450,26450,0
|
|
20230712,175900,35357024450,26450,26450,26450,26450,0
|
|
20230712,175800,35357024450,26450,26450,26450,26450,0
|
|
20230712,175700,35357024450,26450,26450,26450,26450,0
|
|
20230712,175600,35357024450,26450,26450,26450,26450,0
|
|
20230712,175500,35357024450,26450,26450,26450,26450,0
|
|
20230712,175400,35357024450,26450,26450,26450,26450,0
|
|
20230712,175300,35357024450,26450,26450,26450,26450,0
|
|
20230712,175200,35357024450,26450,26450,26450,26450,0
|
|
20230712,175100,35357024450,26450,26450,26450,26450,0
|
|
20230712,175000,35357024450,26450,26450,26450,26450,0
|
|
20230712,174900,35357024450,26450,26450,26450,26450,0
|
|
20230712,174800,35357024450,26450,26450,26450,26450,11943
|
|
20230712,174700,35357024450,26450,26450,26450,26450,0
|
|
20230712,174600,35357024450,26450,26450,26450,26450,0
|
|
20230712,174500,35357024450,26450,26450,26450,26450,0
|
|
20230712,174400,35357024450,26450,26450,26450,26450,0
|
|
20230712,174300,35357024450,26450,26450,26450,26450,0
|
|
20230712,174200,35357024450,26450,26450,26450,26450,0
|
|
20230712,174100,35357024450,26450,26450,26450,26450,0
|
|
20230712,174000,35357024450,26450,26450,26450,26450,0
|
|
20230712,173900,35357024450,26450,26450,26450,26450,0
|
|
20230712,173800,35357024450,26450,26450,26450,26450,0
|
|
20230712,173700,35357024450,26450,26450,26450,26450,0
|
|
20230712,173600,35357024450,26450,26450,26450,26450,0
|
|
20230712,173500,35357024450,26450,26450,26450,26450,0
|
|
20230712,173400,35357024450,26450,26450,26450,26450,0
|
|
20230712,173300,35357024450,26450,26450,26450,26450,0
|
|
20230712,173200,35357024450,26450,26450,26450,26450,0
|
|
20230712,173100,35357024450,26450,26450,26450,26450,0
|
|
20230712,173000,35357024450,26450,26450,26450,26450,0
|
|
20230712,172900,35357024450,26450,26450,26450,26450,0
|
|
20230712,172800,35357024450,26450,26450,26450,26450,0
|
|
20230712,172700,35357024450,26450,26450,26450,26450,0
|
|
20230712,172600,35357024450,26450,26450,26450,26450,0
|
|
20230712,172500,35357024450,26450,26450,26450,26450,0
|
|
20230712,172400,35357024450,26450,26450,26450,26450,0
|
|
20230712,172300,35357024450,26450,26450,26450,26450,0
|
|
20230712,172200,35357024450,26450,26450,26450,26450,0
|
|
20230712,172100,35357024450,26450,26450,26450,26450,0
|
|
20230712,172000,35357024450,26450,26450,26450,26450,0
|
|
20230712,171900,35357024450,26450,26450,26450,26450,0
|
|
20230712,171800,35357024450,26450,26450,26450,26450,11943
|
|
20230712,171700,35357024450,26450,26450,26450,26450,0
|
|
20230712,171600,35357024450,26450,26450,26450,26450,0
|
|
20230712,171500,35357024450,26450,26450,26450,26450,0
|
|
20230712,171400,35357024450,26450,26450,26450,26450,0
|
|
20230712,171300,35357024450,26450,26450,26450,26450,0
|
|
20230712,171200,35357024450,26450,26450,26450,26450,0
|
|
20230712,171100,35357024450,26450,26450,26450,26450,0
|
|
20230712,171000,35357024450,26450,26450,26450,26450,0
|
|
20230712,170900,35357024450,26450,26450,26450,26450,0
|
|
20230712,170800,35357024450,26450,26450,26450,26450,0
|
|
20230712,170700,35357024450,26450,26450,26450,26450,0
|
|
20230712,170600,35357024450,26450,26450,26450,26450,0
|
|
20230712,170500,35357024450,26450,26450,26450,26450,0
|
|
20230712,170400,35357024450,26450,26450,26450,26450,0
|
|
20230712,170300,35357024450,26450,26450,26450,26450,0
|
|
20230712,170200,35357024450,26450,26450,26450,26450,0
|
|
20230712,170100,35357024450,26450,26450,26450,26450,0
|
|
20230712,170000,35357024450,26450,26450,26450,26450,0
|
|
20230712,165900,35357024450,26450,26450,26450,26450,0
|
|
20230712,165800,35357024450,26450,26450,26450,26450,0
|
|
20230712,165700,35357024450,26450,26450,26450,26450,0
|
|
20230712,165600,35357024450,26450,26450,26450,26450,0
|
|
20230712,165500,35357024450,26450,26450,26450,26450,0
|
|
20230712,165400,35357024450,26450,26450,26450,26450,0
|
|
20230712,165300,35357024450,26450,26450,26450,26450,0
|
|
20230712,165200,35357024450,26450,26450,26450,26450,0
|
|
20230712,165100,35357024450,26450,26450,26450,26450,0
|
|
20230712,165000,35357024450,26450,26450,26450,26450,0
|
|
20230712,164900,35357024450,26450,26450,26450,26450,0
|
|
20230712,164800,35357024450,26450,26450,26450,26450,11943
|
|
20230712,164700,35357024450,26450,26450,26450,26450,0
|
|
20230712,164600,35357024450,26450,26450,26450,26450,0
|
|
20230712,164500,35357024450,26450,26450,26450,26450,0
|
|
20230712,164400,35357024450,26450,26450,26450,26450,0
|
|
20230712,164300,35357024450,26450,26450,26450,26450,0
|
|
20230712,164200,35357024450,26450,26450,26450,26450,0
|
|
20230712,164100,35357024450,26450,26450,26450,26450,0
|
|
20230712,164000,35357024450,26450,26450,26450,26450,0
|
|
20230712,163900,35357024450,26450,26450,26450,26450,0
|
|
20230712,163800,35357024450,26450,26450,26450,26450,0
|
|
20230712,163700,35357024450,26450,26450,26450,26450,0
|
|
20230712,163600,35357024450,26450,26450,26450,26450,0
|
|
20230712,163500,35357024450,26450,26450,26450,26450,0
|
|
20230712,163400,35357024450,26450,26450,26450,26450,0
|
|
20230712,163300,35357024450,26450,26450,26450,26450,0
|
|
20230712,163200,35357024450,26450,26450,26450,26450,0
|
|
20230712,163100,35357024450,26450,26450,26450,26450,0
|
|
20230712,163000,35357024450,26450,26450,26450,26450,0
|
|
20230712,162900,35357024450,26450,26450,26450,26450,0
|
|
20230712,162800,35357024450,26450,26450,26450,26450,0
|
|
20230712,162700,35357024450,26450,26450,26450,26450,0
|
|
20230712,162600,35357024450,26450,26450,26450,26450,0
|
|
20230712,162500,35357024450,26450,26450,26450,26450,0
|
|
20230712,162400,35357024450,26450,26450,26450,26450,0
|
|
20230712,162300,35357024450,26450,26450,26450,26450,0
|
|
20230712,162200,35357024450,26450,26450,26450,26450,0
|
|
20230712,162100,35357024450,26450,26450,26450,26450,0
|
|
20230712,162000,35357024450,26450,26450,26450,26450,0
|
|
20230712,161900,35357024450,26450,26450,26450,26450,0
|
|
20230712,161800,35357024450,26450,26450,26450,26450,11943
|
|
20230712,161700,35357024450,26450,26450,26450,26450,0
|
|
20230712,161600,35357024450,26450,26450,26450,26450,0
|
|
20230712,161500,35357024450,26450,26450,26450,26450,0
|
|
20230712,161400,35357024450,26450,26450,26450,26450,0
|
|
20230712,161300,35357024450,26450,26450,26450,26450,0
|
|
20230712,161200,35357024450,26450,26450,26450,26450,0
|
|
20230712,161100,35357024450,26450,26450,26450,26450,0
|
|
20230712,161000,35357024450,26450,26450,26450,26450,0
|
|
20230712,160900,35357024450,26450,26450,26450,26450,0
|
|
20230712,160800,35357024450,26450,26450,26450,26450,0
|
|
20230712,160700,35357024450,26450,26450,26450,26450,0
|
|
20230712,160600,35357024450,26450,26450,26450,26450,0
|
|
20230712,160500,35357024450,26450,26450,26450,26450,0
|
|
20230712,160400,35357024450,26450,26450,26450,26450,0
|
|
20230712,160300,35357024450,26450,26450,26450,26450,0
|
|
20230712,160200,35357024450,26450,26450,26450,26450,0
|
|
20230712,160100,35357024450,26450,26450,26450,26450,0
|
|
20230712,160000,35357024450,26450,26450,26450,26450,0
|
|
20230712,155900,35357024450,26450,26450,26450,26450,0
|
|
20230712,155800,35357024450,26450,26450,26450,26450,0
|
|
20230712,155700,35357024450,26450,26450,26450,26450,0
|
|
20230712,155600,35357024450,26450,26450,26450,26450,0
|
|
20230712,155500,35357024450,26450,26450,26450,26450,0
|
|
20230712,155400,35357024450,26450,26450,26450,26450,0
|
|
20230712,155300,35357024450,26450,26450,26450,26450,0
|
|
20230712,155200,35357024450,26450,26450,26450,26450,0
|
|
20230712,155100,35357024450,26450,26450,26450,26450,0
|
|
20230712,155000,35357024450,26450,26450,26450,26450,0
|
|
20230712,154900,35357024450,26450,26450,26450,26450,0
|
|
20230712,154800,35357024450,26450,26450,26450,26450,11943
|
|
20230712,154700,35357024450,26450,26450,26450,26450,0
|
|
20230712,154600,35357024450,26450,26450,26450,26450,0
|
|
20230712,154500,35357024450,26450,26450,26450,26450,0
|
|
20230712,154400,35357024450,26450,26450,26450,26450,0
|
|
20230712,154300,35357024450,26450,26450,26450,26450,0
|
|
20230712,154200,35357024450,26450,26450,26450,26450,0
|
|
20230712,154100,35357024450,26450,26450,26450,26450,0
|
|
20230712,154000,35357024450,26450,26450,26450,26450,0
|
|
20230712,153900,35357024450,26450,26450,26450,26450,0
|
|
20230712,153800,35357024450,26450,26450,26450,26450,0
|
|
20230712,153700,35357024450,26450,26450,26450,26450,0
|
|
20230712,153600,35357024450,26450,26450,26450,26450,0
|
|
20230712,153500,35357024450,26450,26450,26450,26450,0
|
|
20230712,153400,35357024450,26450,26450,26450,26450,0
|
|
20230712,153300,35357024450,26450,26450,26450,26450,0
|
|
20230712,153200,35357024450,26450,26450,26450,26450,0
|
|
20230712,153100,35357024450,26450,26450,26450,26450,0
|
|
20230712,153000,35357024450,26450,26450,26450,26450,11943
|
|
20230712,152900,35041132100,26400,26400,26400,26400,0
|
|
20230712,152800,35041132100,26400,26400,26400,26400,0
|
|
20230712,152700,35041132100,26400,26400,26400,26400,0
|
|
20230712,152600,35041132100,26400,26400,26400,26400,0
|
|
20230712,152500,35041132100,26400,26400,26400,26400,0
|
|
20230712,152400,35041132100,26400,26400,26400,26400,0
|
|
20230712,152300,35041132100,26400,26400,26400,26400,0
|
|
20230712,152200,35041132100,26400,26400,26400,26400,0
|
|
20230712,152100,35041132100,26400,26400,26400,26400,0
|
|
20230712,152000,35041132100,26400,26400,26400,26400,0
|
|
20230712,151900,35041132100,26400,26400,26450,26400,4153
|
|
20230712,151800,34931480650,26350,26350,26400,26350,2018
|
|
20230712,151700,34878276850,26350,26350,26400,26300,3263
|
|
20230712,151600,34792296250,26300,26300,26350,26300,2213
|
|
20230712,151500,34734094200,26350,26300,26350,26300,1513
|
|
20230712,151400,34694233800,26300,26250,26350,26250,2301
|
|
20230712,151300,34633710550,26200,26250,26300,26200,2530
|
|
20230712,151200,34567297850,26250,26300,26300,26250,1451
|
|
20230712,151100,34529206550,26300,26200,26300,26150,974
|
|
20230712,151000,34503660650,26200,26200,26250,26200,427
|
|
20230712,150900,34492455500,26200,26200,26250,26200,440
|
|
20230712,150800,34480926650,26200,26250,26250,26200,1758
|
|
20230712,150700,34434853550,26250,26300,26300,26250,131
|
|
20230712,150600,34431413300,26300,26250,26350,26250,2020
|
|
20230712,150500,34378312450,26300,26300,26300,26150,800
|
|
20230712,150400,34357311700,26300,26150,26300,26100,5487
|
|
20230712,150300,34213670850,26150,26100,26150,26100,469
|
|
20230712,150200,34201429450,26100,26100,26100,26100,543
|
|
20230712,150100,34187257150,26100,26150,26150,26100,304
|
|
20230712,150000,34179322650,26100,26050,26150,26050,241
|
|
20230712,145900,34173037000,26050,26100,26150,26050,262
|
|
20230712,145800,34166204550,26100,26100,26100,26100,101
|
|
20230712,145700,34163568450,26100,26100,26150,26100,313
|
|
20230712,145600,34155398950,26150,26150,26150,26150,34
|
|
20230712,145500,34154509850,26100,26100,26150,26100,770
|
|
20230712,145400,34134378000,26100,26150,26150,26100,542
|
|
20230712,145300,34120228850,26150,26100,26150,26050,191
|
|
20230712,145200,34115241100,26100,26100,26150,26100,574
|
|
20230712,145100,34100259200,26100,26150,26150,26050,313
|
|
20230712,145000,34092078850,26150,26100,26150,26050,66
|
|
20230712,144900,34090355950,26150,26100,26150,26100,58
|
|
20230712,144800,34088840250,26050,26050,26050,26050,374
|
|
20230712,144700,34079097550,26050,26050,26050,26000,388
|
|
20230712,144600,34068990600,26150,26100,26150,26050,1114
|
|
20230712,144500,34039934150,26000,26000,26100,26000,122
|
|
20230712,144400,34036761250,26000,26050,26100,26000,106
|
|
20230712,144300,34033999800,26050,26050,26100,26050,110
|
|
20230712,144200,34031132600,26050,26050,26100,26050,755
|
|
20230712,144100,34011464550,26050,26050,26100,26050,355
|
|
20230712,144000,34002214750,26100,26050,26100,26050,338
|
|
20230712,143900,33993403750,26050,26100,26100,26050,605
|
|
20230712,143800,33977640800,26100,26100,26100,26100,11
|
|
20230712,143700,33977353700,26150,26150,26150,26100,47
|
|
20230712,143600,33976126850,26100,26100,26100,26050,578
|
|
20230712,143500,33961052800,26100,26100,26150,26100,397
|
|
20230712,143400,33950690600,26150,26100,26150,26050,1006
|
|
20230712,143300,33924432300,26100,26100,26100,26100,58
|
|
20230712,143200,33922918500,26100,26150,26150,26100,9
|
|
20230712,143100,33922683550,26150,26100,26150,26100,209
|
|
20230712,143000,33917227650,26100,26050,26100,26050,234
|
|
20230712,142900,33911124750,26050,26100,26100,26050,448
|
|
20230712,142800,33899452600,26100,26150,26150,26100,298
|
|
20230712,142700,33891674550,26100,26150,26150,26100,59
|
|
20230712,142600,33890134200,26100,26100,26100,26100,69
|
|
20230712,142500,33888333300,26100,26100,26100,26100,102
|
|
20230712,142400,33885671100,26100,26100,26100,26100,186
|
|
20230712,142300,33880816500,26100,26150,26150,26100,63
|
|
20230712,142200,33879169650,26150,26050,26150,26050,796
|
|
20230712,142100,33858377750,26050,26150,26150,26050,85
|
|
20230712,142000,33856159500,26150,26100,26150,26050,415
|
|
20230712,141900,33845318350,26100,26100,26150,26050,838
|
|
20230712,141800,33823447200,26100,26150,26150,26100,30
|
|
20230712,141700,33822662950,26100,26150,26150,26100,288
|
|
20230712,141600,33815144700,26100,26100,26100,26050,312
|
|
20230712,141500,33807006900,26050,26050,26050,26000,496
|
|
20230712,141400,33794086700,26050,26000,26050,26000,267
|
|
20230712,141300,33787144600,26050,26000,26050,26000,273
|
|
20230712,141200,33780043050,26000,26050,26050,26000,242
|
|
20230712,141100,33773744300,26050,26050,26050,26000,372
|
|
20230712,141000,33764054150,26100,26100,26100,26050,414
|
|
20230712,140900,33753251400,26100,26050,26100,26000,519
|
|
20230712,140800,33739731400,26050,26100,26100,26050,678
|
|
20230712,140700,33722069050,26050,26050,26100,26050,164
|
|
20230712,140600,33717792250,26100,26100,26100,26050,90
|
|
20230712,140500,33715443300,26100,26100,26100,26100,15
|
|
20230712,140400,33715051800,26100,26100,26100,26100,1070
|
|
20230712,140300,33687124800,26100,26050,26100,26050,44
|
|
20230712,140200,33685977100,26100,26050,26100,26000,605
|
|
20230712,140100,33670216850,26050,26050,26050,26050,330
|
|
20230712,140000,33661620350,26050,26050,26050,26000,512
|
|
20230712,135900,33648283000,26050,26050,26050,26000,128
|
|
20230712,135800,33644951550,26050,26050,26050,26050,5
|
|
20230712,135700,33644821300,26000,26000,26000,26000,51
|
|
20230712,135600,33643495300,26000,26000,26000,26000,141
|
|
20230712,135500,33639829300,26000,26000,26000,26000,130
|
|
20230712,135400,33636449300,26000,25950,26000,25950,270
|
|
20230712,135300,33629442750,25950,25950,25950,25950,855
|
|
20230712,135200,33607255500,25950,25950,25950,25950,56
|
|
20230712,135100,33605802300,25950,25950,25950,25950,16
|
|
20230712,135000,33605387100,25950,26000,26000,25950,14
|
|
20230712,134900,33605023150,25900,26000,26000,25900,401
|
|
20230712,134800,33594631250,25950,25950,26000,25950,672
|
|
20230712,134700,33577160900,25950,25950,25950,25950,170
|
|
20230712,134600,33572749400,25950,26000,26000,25950,26
|
|
20230712,134500,33572074550,26000,26000,26000,25900,83
|
|
20230712,134400,33569924250,25950,25950,25950,25950,22
|
|
20230712,134300,33569353350,25900,25950,25950,25900,188
|
|
20230712,134200,33564478350,25900,25900,25900,25900,191
|
|
20230712,134100,33559531450,25900,25950,25950,25900,247
|
|
20230712,134000,33553125600,25950,25900,25950,25900,274
|
|
20230712,133900,33546025150,25900,25850,25900,25850,369
|
|
20230712,133800,33536480550,25900,25900,25900,25900,418
|
|
20230712,133700,33525654350,25900,25900,25900,25900,496
|
|
20230712,133600,33512807950,25900,25850,25900,25850,261
|
|
20230712,133500,33506059250,25850,25900,25900,25850,260
|
|
20230712,133400,33499335500,25900,25850,25900,25850,301
|
|
20230712,133300,33491552050,25900,25850,25900,25850,675
|
|
20230712,133200,33474071250,25850,25850,25900,25850,204
|
|
20230712,133100,33468796850,25850,25850,25900,25850,126
|
|
20230712,133000,33465534050,25850,25950,25950,25850,597
|
|
20230712,132900,33450079900,25950,25950,25950,25900,335
|
|
20230712,132800,33441386750,25950,25950,26000,25950,609
|
|
20230712,132700,33425581500,25950,25950,25950,25850,293
|
|
20230712,132600,33417985750,25900,25900,25950,25850,141
|
|
20230712,132500,33414334100,25900,25850,25900,25800,985
|
|
20230712,132400,33388874000,25850,25850,25900,25800,1655
|
|
20230712,132300,33346144300,25850,25950,25950,25800,4043
|
|
20230712,132200,33241703000,25900,25900,25900,25900,327
|
|
20230712,132100,33233233700,25900,25900,25900,25850,245
|
|
20230712,132000,33226888700,25900,25900,25900,25900,291
|
|
20230712,131900,33219351800,25950,25900,25950,25850,2050
|
|
20230712,131800,33166252650,25900,25900,25950,25900,755
|
|
20230712,131700,33146685650,26000,25950,26000,25900,885
|
|
20230712,131600,33123757750,25950,26000,26000,25950,339
|
|
20230712,131500,33114960650,26000,25900,26000,25900,1409
|
|
20230712,131400,33078452450,25950,25950,25950,25950,662
|
|
20230712,131300,33061273550,25950,26000,26000,25950,120
|
|
20230712,131200,33058153700,25950,25950,26000,25950,845
|
|
20230712,131100,33036218850,25950,25950,25950,25950,409
|
|
20230712,131000,33025605300,25950,25950,25950,25950,401
|
|
20230712,130900,33015199350,25950,26050,26050,25950,487
|
|
20230712,130800,33002559450,26000,26000,26000,26000,332
|
|
20230712,130700,32993927450,26000,25950,26000,25950,594
|
|
20230712,130600,32978507600,26000,25950,26000,25950,642
|
|
20230712,130500,32961841100,26000,26000,26000,25950,1036
|
|
20230712,130400,32934944250,26000,26000,26000,26000,80
|
|
20230712,130300,32932864250,26050,26000,26050,26000,450
|
|
20230712,130200,32921156900,26000,26000,26050,26000,550
|
|
20230712,130100,32906837050,26050,26050,26100,26000,303
|
|
20230712,130000,32898949950,26050,26050,26050,26000,224
|
|
20230712,125900,32893125600,26050,26050,26050,26050,6
|
|
20230712,125800,32892969300,25950,26000,26050,25950,612
|
|
20230712,125700,32877070900,26000,25950,26000,25950,563
|
|
20230712,125600,32862460400,25950,26000,26050,25950,2246
|
|
20230712,125500,32804160600,26000,26000,26000,26000,391
|
|
20230712,125400,32793994600,26000,25950,26050,25950,36
|
|
20230712,125300,32793059250,25950,26000,26050,25950,1604
|
|
20230712,125200,32751373650,26000,26000,26000,26000,1
|
|
20230712,125100,32751347650,26000,26050,26050,26000,497
|
|
20230712,125000,32738410650,26000,26000,26000,26000,295
|
|
20230712,124900,32730740650,26000,25950,26000,25950,324
|
|
20230712,124800,32722332500,25950,25950,25950,25950,385
|
|
20230712,124700,32712341750,25950,25950,25950,25950,105
|
|
20230712,124600,32709617000,25950,26000,26000,25950,1139
|
|
20230712,124500,32680025000,25950,26000,26000,25950,4887
|
|
20230712,124400,32553185900,26050,26050,26050,26000,591
|
|
20230712,124300,32537817600,26000,26000,26050,25950,3231
|
|
20230712,124200,32453909650,26000,26000,26050,26000,370
|
|
20230712,124100,32444289250,26050,25950,26050,25950,1904
|
|
20230712,124000,32394795400,25950,26050,26050,25950,8212
|
|
20230712,123900,32181246950,26050,26100,26100,26050,511
|
|
20230712,123800,32167924250,26100,26100,26100,26050,631
|
|
20230712,123700,32151459950,26100,26100,26100,26100,1837
|
|
20230712,123600,32103514250,26100,26200,26200,26100,547
|
|
20230712,123500,32089213500,26200,26250,26250,26200,71
|
|
20230712,123400,32087353250,26100,26250,26250,26100,122
|
|
20230712,123300,32084157450,26250,26100,26250,26100,698
|
|
20230712,123200,32065932400,26100,26200,26200,26100,1584
|
|
20230712,123100,32024585900,26150,26150,26150,26150,560
|
|
20230712,123000,32009941900,26150,26250,26250,26150,347
|
|
20230712,122900,32000867050,26150,26150,26150,26150,385
|
|
20230712,122800,31990799300,26200,26300,26300,26150,154
|
|
20230712,122700,31986761450,26250,26300,26300,26150,512
|
|
20230712,122600,31973356650,26300,26200,26300,26150,237
|
|
20230712,122500,31967149650,26200,26250,26300,26200,329
|
|
20230712,122400,31958516750,26250,26250,26250,26250,200
|
|
20230712,122300,31953266750,26200,26300,26300,26150,1313
|
|
20230712,122200,31918846650,26250,26250,26250,26200,181
|
|
20230712,122100,31914095450,26250,26300,26350,26250,625
|
|
20230712,122000,31897662900,26300,26250,26300,26250,314
|
|
20230712,121900,31889420250,26200,26200,26200,26150,356
|
|
20230712,121800,31880093950,26200,26250,26250,26150,92
|
|
20230712,121700,31877684000,26150,26200,26200,26150,462
|
|
20230712,121600,31865592950,26200,26300,26300,26200,1671
|
|
20230712,121500,31821776850,26300,26300,26300,26300,102
|
|
20230712,121400,31819094250,26300,26300,26300,26200,401
|
|
20230712,121300,31808552350,26250,26250,26250,26250,307
|
|
20230712,121200,31800493600,26250,26250,26300,26050,4594
|
|
20230712,121100,31680532000,26250,26200,26250,26150,1279
|
|
20230712,121000,31647006300,26200,26200,26200,26200,853
|
|
20230712,120900,31624657700,26200,26250,26250,26150,2034
|
|
20230712,120800,31571369350,26250,26250,26250,26250,307
|
|
20230712,120700,31563310600,26250,26250,26250,26200,372
|
|
20230712,120600,31553555650,26250,26200,26300,26200,695
|
|
20230712,120500,31535329900,26200,26300,26300,26200,2173
|
|
20230712,120400,31478316350,26300,26300,26300,26300,0
|
|
20230712,120300,31478316350,26300,26250,26300,26250,635
|
|
20230712,120200,31461629500,26250,26300,26300,26250,1081
|
|
20230712,120100,31433224750,26300,26300,26350,26300,276
|
|
20230712,120000,31425965450,26350,26300,26350,26300,290
|
|
20230712,115900,31418325050,26350,26300,26350,26300,41
|
|
20230712,115800,31417244900,26300,26350,26350,26300,25
|
|
20230712,115700,31416586650,26350,26300,26350,26250,1668
|
|
20230712,115600,31372680750,26300,26300,26300,26250,407
|
|
20230712,115500,31361981750,26300,26200,26300,26200,1116
|
|
20230712,115400,31332680500,26200,26400,26400,26200,4446
|
|
20230712,115300,31215996750,26400,26400,26400,26400,50
|
|
20230712,115200,31214676750,26400,26350,26400,26300,3173
|
|
20230712,115100,31131121700,26350,26400,26400,26350,518
|
|
20230712,115000,31117446550,26400,26400,26400,26350,139
|
|
20230712,114900,31113778050,26400,26400,26400,26350,158
|
|
20230712,114800,31109609400,26400,26450,26500,26400,1965
|
|
20230712,114700,31057660500,26450,26500,26500,26450,1199
|
|
20230712,114600,31025892000,26550,26550,26550,26550,75
|
|
20230712,114500,31023900750,26600,26550,26600,26500,282
|
|
20230712,114400,31016417700,26550,26550,26600,26550,500
|
|
20230712,114300,31003139200,26550,26550,26550,26500,395
|
|
20230712,114200,30992654050,26550,26500,26550,26500,429
|
|
20230712,114100,30981279600,26500,26500,26550,26500,1225
|
|
20230712,114000,30948807800,26500,26500,26500,26500,30
|
|
20230712,113900,30948012800,26500,26500,26500,26500,2
|
|
20230712,113800,30947959800,26450,26450,26450,26450,190
|
|
20230712,113700,30942934300,26450,26500,26500,26450,59
|
|
20230712,113600,30941373550,26450,26450,26450,26450,241
|
|
20230712,113500,30934999100,26450,26450,26450,26450,3
|
|
20230712,113400,30934919750,26450,26450,26500,26450,359
|
|
20230712,113300,30925424050,26450,26450,26450,26450,88
|
|
20230712,113200,30923096450,26450,26450,26450,26450,55
|
|
20230712,113100,30921641700,26450,26450,26450,26450,438
|
|
20230712,113000,30910056600,26450,26400,26450,26400,58
|
|
20230712,112900,30908523300,26400,26350,26450,26350,137
|
|
20230712,112800,30904909500,26350,26500,26500,26350,1809
|
|
20230712,112700,30857122100,26500,26500,26500,26450,954
|
|
20230712,112600,30831857900,26500,26500,26500,26450,52
|
|
20230712,112500,30830480000,26550,26550,26550,26550,8
|
|
20230712,112400,30830267600,26550,26500,26550,26450,255
|
|
20230712,112300,30823510600,26500,26500,26550,26450,1253
|
|
20230712,112200,30790324350,26500,26550,26550,26450,239
|
|
20230712,112100,30783984400,26550,26500,26550,26500,1095
|
|
20230712,112000,30754939250,26550,26500,26550,26500,594
|
|
20230712,111900,30739172200,26500,26550,26550,26500,557
|
|
20230712,111800,30724386150,26550,26550,26600,26550,516
|
|
20230712,111700,30710684300,26550,26500,26550,26500,98
|
|
20230712,111600,30708087250,26500,26500,26550,26500,475
|
|
20230712,111500,30695499150,26500,26500,26500,26500,272
|
|
20230712,111400,30688291150,26500,26450,26500,26450,209
|
|
20230712,111300,30682753700,26450,26450,26450,26400,1102
|
|
20230712,111200,30653635800,26450,26450,26450,26400,11
|
|
20230712,111100,30653345050,26450,26400,26450,26400,7
|
|
20230712,111000,30653160150,26400,26400,26450,26400,57
|
|
20230712,110900,30651654400,26400,26350,26400,26350,399
|
|
20230712,110800,30641139400,26350,26450,26450,26350,1408
|
|
20230712,110700,30603980450,26400,26400,26400,26400,209
|
|
20230712,110600,30598462850,26350,26400,26450,26350,689
|
|
20230712,110500,30580284300,26400,26450,26500,26400,955
|
|
20230712,110400,30555007850,26450,26400,26450,26400,159
|
|
20230712,110300,30550808550,26400,26300,26400,26300,816
|
|
20230712,110200,30529336400,26250,26350,26350,26250,161
|
|
20230712,110100,30525105250,26350,26350,26350,26250,4829
|
|
20230712,110000,30398252300,26350,26350,26400,26300,143
|
|
20230712,105900,30394486100,26350,26400,26400,26350,556
|
|
20230712,105800,30379835400,26400,26400,26450,26400,442
|
|
20230712,105700,30368166550,26350,26300,26400,26250,1427
|
|
20230712,105600,30330624600,26300,26300,26350,26250,1100
|
|
20230712,105500,30301668100,26350,26350,26350,26250,2147
|
|
20230712,105400,30245217850,26300,26250,26350,26250,1144
|
|
20230712,105300,30215132550,26250,26400,26400,26250,3275
|
|
20230712,105200,30128940500,26400,26300,26400,26250,2583
|
|
20230712,105100,30061019000,26250,26500,26500,26250,7476
|
|
20230712,105000,29863966100,26450,26500,26550,26450,557
|
|
20230712,104900,29849200150,26500,26550,26550,26500,708
|
|
20230712,104800,29830437900,26500,26500,26550,26450,899
|
|
20230712,104700,29806618150,26500,26500,26500,26450,221
|
|
20230712,104600,29800766400,26500,26550,26550,26450,303
|
|
20230712,104500,29792742400,26550,26550,26550,26450,64
|
|
20230712,104400,29791049300,26600,26450,26600,26400,1084
|
|
20230712,104300,29762370200,26450,26550,26600,26450,2475
|
|
20230712,104200,29696854000,26550,26550,26600,26500,1659
|
|
20230712,104100,29652881950,26500,26550,26650,26500,1086
|
|
20230712,104000,29624066000,26650,26500,26650,26500,1037
|
|
20230712,103900,29596539750,26500,26600,26600,26400,1215
|
|
20230712,103800,29564380300,26600,26600,26600,26500,1367
|
|
20230712,103700,29528114950,26600,26600,26650,26600,227
|
|
20230712,103600,29522068900,26550,26550,26650,26550,685
|
|
20230712,103500,29503866400,26550,26650,26650,26550,606
|
|
20230712,103400,29487775350,26700,26700,26700,26650,164
|
|
20230712,103300,29483398300,26650,26700,26700,26550,977
|
|
20230712,103200,29457398900,26650,26500,26650,26500,571
|
|
20230712,103100,29442220650,26500,26600,26600,26500,1725
|
|
20230712,103000,29396433300,26550,26650,26650,26550,975
|
|
20230712,102900,29370518850,26650,26700,26700,26650,448
|
|
20230712,102800,29358573300,26700,26800,26800,26600,1796
|
|
20230712,102700,29310691450,26750,26850,26850,26750,1059
|
|
20230712,102600,29282317050,26850,26800,26850,26750,272
|
|
20230712,102500,29275026700,26800,26750,26850,26750,671
|
|
20230712,102400,29257048100,26750,26800,26800,26700,963
|
|
20230712,102300,29231279050,26800,26550,26800,26550,837
|
|
20230712,102200,29208913450,26500,26500,26600,26450,2647
|
|
20230712,102100,29138839550,26500,26650,26650,26500,2647
|
|
20230712,102000,29068537000,26650,26650,26700,26650,388
|
|
20230712,101900,29058196750,26650,26650,26700,26600,1931
|
|
20230712,101800,29006780400,26650,26650,26650,26600,622
|
|
20230712,101700,28990219000,26650,26700,26700,26600,3620
|
|
20230712,101600,28893911700,26600,26750,26850,26600,4647
|
|
20230712,101500,28769779150,26800,26700,26800,26700,2030
|
|
20230712,101400,28715525050,26700,26600,26750,26600,4783
|
|
20230712,101300,28588053950,26600,26600,26600,26600,0
|
|
20230712,101200,28588053950,26600,26600,26600,26600,0
|
|
20230712,101100,28588053950,26600,26650,26650,26500,5152
|
|
20230712,101000,28451264700,26650,26700,26700,26550,891
|
|
20230712,100900,28427540550,26700,26550,26700,26500,1196
|
|
20230712,100800,28395735600,26500,26550,26700,26500,4567
|
|
20230712,100700,28274358300,26600,26750,26800,26500,12233
|
|
20230712,100600,27949098900,26750,26800,26900,26700,3205
|
|
20230712,100500,27863338600,26800,26900,26950,26750,3197
|
|
20230712,100400,27777620750,26900,26800,26900,26750,2763
|
|
20230712,100300,27703518650,26850,26850,26900,26800,1963
|
|
20230712,100200,27650864850,26850,26900,26950,26850,4017
|
|
20230712,100100,27542900950,26950,27000,27050,26950,3278
|
|
20230712,100000,27454478000,27000,27100,27150,27000,1248
|
|
20230712,095900,27420670150,27100,27100,27150,27050,1051
|
|
20230712,095800,27392171250,27100,27100,27150,27050,1674
|
|
20230712,095700,27346787650,27150,27100,27150,27050,1866
|
|
20230712,095600,27296248800,27100,26900,27100,26850,1625
|
|
20230712,095500,27252408450,26900,27000,27000,26850,3452
|
|
20230712,095400,27159511750,26950,26950,27050,26950,3369
|
|
20230712,095300,27068571950,27000,26900,27000,26850,6943
|
|
20230712,095200,26881813650,26950,27300,27300,26700,22807
|
|
20230712,095100,26266680500,27300,27300,27350,27250,3281
|
|
20230712,095000,26177193450,27300,27400,27400,27250,3503
|
|
20230712,094900,26081535200,27400,27450,27500,27350,3413
|
|
20230712,094800,25988028450,27500,27500,27600,27450,1294
|
|
20230712,094700,25952459200,27450,27500,27550,27450,2026
|
|
20230712,094600,25896711900,27550,27550,27650,27500,2775
|
|
20230712,094500,25820208450,27600,27550,27600,27500,1210
|
|
20230712,094400,25786858400,27600,27650,27700,27450,5450
|
|
20230712,094300,25636255100,27650,27400,27700,27300,2976
|
|
20230712,094200,25554210500,27300,27350,27500,27300,6674
|
|
20230712,094100,25371640900,27350,27350,27400,27350,952
|
|
20230712,094000,25345598850,27350,27300,27450,27250,2999
|
|
20230712,093900,25263642750,27300,27350,27350,27300,1862
|
|
20230712,093800,25212765950,27400,27300,27400,27250,4681
|
|
20230712,093700,25084858250,27300,27500,27550,27300,4947
|
|
20230712,093600,24949305050,27500,27550,27600,27400,3850
|
|
20230712,093500,24843513800,27600,27450,27600,27400,5107
|
|
20230712,093400,24703135250,27450,27500,27600,27350,5695
|
|
20230712,093300,24546996500,27500,27450,27650,27400,12694
|
|
20230712,093200,24196915350,27400,27400,27500,27300,4457
|
|
20230712,093100,24074691150,27400,27350,27450,27200,19563
|
|
20230712,093000,23539825250,27400,28000,28000,27350,21537
|
|
20230712,092900,22944813700,27800,28100,28150,27800,7364
|
|
20230712,092800,22738963350,28000,27950,28200,27950,8731
|
|
20230712,092700,22493592450,28000,27800,28050,27750,6374
|
|
20230712,092600,22315848400,27800,28000,28000,27800,5223
|
|
20230712,092500,22170232900,28000,28050,28050,27950,2404
|
|
20230712,092400,22102944600,28050,27950,28100,27850,11237
|
|
20230712,092300,21788533200,27950,28000,28150,27900,8402
|
|
20230712,092200,21553117600,27950,28150,28150,27650,29449
|
|
20230712,092100,20732653950,28150,28100,28150,28000,8671
|
|
20230712,092000,20489231050,28100,28250,28300,28000,15100
|
|
20230712,091900,20064912400,28300,28500,28500,28200,6105
|
|
20230712,091800,19892163100,28500,28200,28500,28050,16263
|
|
20230712,091700,19433233800,28200,28400,28400,28050,19832
|
|
20230712,091600,18873546850,28400,28400,28650,28250,10717
|
|
20230712,091500,18568981050,28300,28800,28950,28300,24502
|
|
20230712,091400,17870555700,28900,28750,28950,28500,21258
|
|
20230712,091300,17259033700,28750,28750,28800,28400,32860
|
|
20230712,091200,16320670250,28800,29200,29400,28550,50900
|
|
20230712,091100,14847806800,29300,29400,29450,28900,45773
|
|
20230712,091000,13508191800,29450,29450,29450,29450,0
|
|
20230712,090900,13508191800,29450,29450,29450,29450,0
|
|
20230712,090800,13508191800,29450,29000,29450,28600,63833
|
|
20230712,090700,11646272200,29000,29150,29400,28950,76328
|
|
20230712,090600,9415377900,29100,28450,29300,27900,86081
|
|
20230712,090500,6947214000,28450,27950,28700,27900,80482
|
|
20230712,090400,4665733550,28000,27400,28250,27350,52681
|
|
20230712,090300,3197573800,27400,27350,27450,26900,14878
|
|
20230712,090200,2792933450,27300,27550,27600,27200,20862
|
|
20230712,090100,2220405950,27450,26850,27700,26750,38256
|
|
20230712,090000,1175433550,26850,26800,27050,26750,41490
|