612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190900,10625272250,31350,31350,31350,31350,6818
|
|
20230710,190800,10625272250,31350,31350,31350,31350,0
|
|
20230710,190700,10625272250,31350,31350,31350,31350,0
|
|
20230710,190600,10625272250,31350,31350,31350,31350,0
|
|
20230710,190500,10625272250,31350,31350,31350,31350,0
|
|
20230710,190400,10625272250,31350,31350,31350,31350,0
|
|
20230710,190300,10625272250,31350,31350,31350,31350,0
|
|
20230710,190200,10625272250,31350,31350,31350,31350,0
|
|
20230710,190100,10625272250,31350,31350,31350,31350,0
|
|
20230710,190000,10625272250,31350,31350,31350,31350,0
|
|
20230710,185900,10625272250,31350,31350,31350,31350,0
|
|
20230710,185800,10625272250,31350,31350,31350,31350,0
|
|
20230710,185700,10625272250,31350,31350,31350,31350,0
|
|
20230710,185600,10625272250,31350,31350,31350,31350,0
|
|
20230710,185500,10625272250,31350,31350,31350,31350,0
|
|
20230710,185400,10625272250,31350,31350,31350,31350,0
|
|
20230710,185300,10625272250,31350,31350,31350,31350,0
|
|
20230710,185200,10625272250,31350,31350,31350,31350,0
|
|
20230710,185100,10625272250,31350,31350,31350,31350,0
|
|
20230710,185000,10625272250,31350,31350,31350,31350,0
|
|
20230710,184900,10625272250,31350,31350,31350,31350,0
|
|
20230710,184800,10625272250,31350,31350,31350,31350,0
|
|
20230710,184700,10625272250,31350,31350,31350,31350,0
|
|
20230710,184600,10625272250,31350,31350,31350,31350,0
|
|
20230710,184500,10625272250,31350,31350,31350,31350,0
|
|
20230710,184400,10625272250,31350,31350,31350,31350,0
|
|
20230710,184300,10625272250,31350,31350,31350,31350,0
|
|
20230710,184200,10625272250,31350,31350,31350,31350,0
|
|
20230710,184100,10625272250,31350,31350,31350,31350,0
|
|
20230710,184000,10625272250,31350,31350,31350,31350,0
|
|
20230710,183900,10625272250,31350,31350,31350,31350,6818
|
|
20230710,183800,10625272250,31350,31350,31350,31350,0
|
|
20230710,183700,10625272250,31350,31350,31350,31350,0
|
|
20230710,183600,10625272250,31350,31350,31350,31350,0
|
|
20230710,183500,10625272250,31350,31350,31350,31350,0
|
|
20230710,183400,10625272250,31350,31350,31350,31350,0
|
|
20230710,183300,10625272250,31350,31350,31350,31350,0
|
|
20230710,183200,10625272250,31350,31350,31350,31350,0
|
|
20230710,183100,10625272250,31350,31350,31350,31350,0
|
|
20230710,183000,10625272250,31350,31350,31350,31350,0
|
|
20230710,182900,10625272250,31350,31350,31350,31350,0
|
|
20230710,182800,10625272250,31350,31350,31350,31350,0
|
|
20230710,182700,10625272250,31350,31350,31350,31350,0
|
|
20230710,182600,10625272250,31350,31350,31350,31350,0
|
|
20230710,182500,10625272250,31350,31350,31350,31350,0
|
|
20230710,182400,10625272250,31350,31350,31350,31350,0
|
|
20230710,182300,10625272250,31350,31350,31350,31350,0
|
|
20230710,182200,10625272250,31350,31350,31350,31350,0
|
|
20230710,182100,10625272250,31350,31350,31350,31350,0
|
|
20230710,182000,10625272250,31350,31350,31350,31350,0
|
|
20230710,181900,10625272250,31350,31350,31350,31350,0
|
|
20230710,181800,10625272250,31350,31350,31350,31350,0
|
|
20230710,181700,10625272250,31350,31350,31350,31350,0
|
|
20230710,181600,10625272250,31350,31350,31350,31350,0
|
|
20230710,181500,10625272250,31350,31350,31350,31350,0
|
|
20230710,181400,10625272250,31350,31350,31350,31350,0
|
|
20230710,181300,10625272250,31350,31350,31350,31350,0
|
|
20230710,181200,10625272250,31350,31350,31350,31350,0
|
|
20230710,181100,10625272250,31350,31350,31350,31350,0
|
|
20230710,181000,10625272250,31350,31350,31350,31350,0
|
|
20230710,180900,10625272250,31350,31350,31350,31350,6818
|
|
20230710,180800,10625272250,31350,31350,31350,31350,0
|
|
20230710,180700,10625272250,31350,31350,31350,31350,0
|
|
20230710,180600,10625272250,31350,31350,31350,31350,0
|
|
20230710,180500,10625272250,31350,31350,31350,31350,0
|
|
20230710,180400,10625272250,31350,31350,31350,31350,0
|
|
20230710,180300,10625272250,31350,31350,31350,31350,0
|
|
20230710,180200,10625272250,31350,31350,31350,31350,0
|
|
20230710,180100,10625272250,31350,31350,31350,31350,0
|
|
20230710,180000,10625272250,31350,31350,31350,31350,0
|
|
20230710,175900,10625272250,31350,31350,31350,31350,0
|
|
20230710,175800,10625272250,31350,31350,31350,31350,0
|
|
20230710,175700,10625272250,31350,31350,31350,31350,0
|
|
20230710,175600,10625272250,31350,31350,31350,31350,0
|
|
20230710,175500,10625272250,31350,31350,31350,31350,0
|
|
20230710,175400,10625272250,31350,31350,31350,31350,0
|
|
20230710,175300,10625272250,31350,31350,31350,31350,0
|
|
20230710,175200,10625272250,31350,31350,31350,31350,0
|
|
20230710,175100,10625272250,31350,31350,31350,31350,0
|
|
20230710,175000,10625272250,31350,31350,31350,31350,0
|
|
20230710,174900,10625272250,31350,31350,31350,31350,0
|
|
20230710,174800,10625272250,31350,31350,31350,31350,0
|
|
20230710,174700,10625272250,31350,31350,31350,31350,0
|
|
20230710,174600,10625272250,31350,31350,31350,31350,0
|
|
20230710,174500,10625272250,31350,31350,31350,31350,0
|
|
20230710,174400,10625272250,31350,31350,31350,31350,0
|
|
20230710,174300,10625272250,31350,31350,31350,31350,0
|
|
20230710,174200,10625272250,31350,31350,31350,31350,0
|
|
20230710,174100,10625272250,31350,31350,31350,31350,0
|
|
20230710,174000,10625272250,31350,31350,31350,31350,0
|
|
20230710,173900,10625272250,31350,31350,31350,31350,6818
|
|
20230710,173800,10625272250,31350,31350,31350,31350,0
|
|
20230710,173700,10625272250,31350,31350,31350,31350,0
|
|
20230710,173600,10625272250,31350,31350,31350,31350,0
|
|
20230710,173500,10625272250,31350,31350,31350,31350,0
|
|
20230710,173400,10625272250,31350,31350,31350,31350,0
|
|
20230710,173300,10625272250,31350,31350,31350,31350,0
|
|
20230710,173200,10625272250,31350,31350,31350,31350,0
|
|
20230710,173100,10625272250,31350,31350,31350,31350,0
|
|
20230710,173000,10625272250,31350,31350,31350,31350,0
|
|
20230710,172900,10625272250,31350,31350,31350,31350,0
|
|
20230710,172800,10625272250,31350,31350,31350,31350,0
|
|
20230710,172700,10625272250,31350,31350,31350,31350,0
|
|
20230710,172600,10625272250,31350,31350,31350,31350,0
|
|
20230710,172500,10625272250,31350,31350,31350,31350,0
|
|
20230710,172400,10625272250,31350,31350,31350,31350,0
|
|
20230710,172300,10625272250,31350,31350,31350,31350,0
|
|
20230710,172200,10625272250,31350,31350,31350,31350,0
|
|
20230710,172100,10625272250,31350,31350,31350,31350,0
|
|
20230710,172000,10625272250,31350,31350,31350,31350,0
|
|
20230710,171900,10625272250,31350,31350,31350,31350,0
|
|
20230710,171800,10625272250,31350,31350,31350,31350,0
|
|
20230710,171700,10625272250,31350,31350,31350,31350,0
|
|
20230710,171600,10625272250,31350,31350,31350,31350,0
|
|
20230710,171500,10625272250,31350,31350,31350,31350,0
|
|
20230710,171400,10625272250,31350,31350,31350,31350,0
|
|
20230710,171300,10625272250,31350,31350,31350,31350,0
|
|
20230710,171200,10625272250,31350,31350,31350,31350,0
|
|
20230710,171100,10625272250,31350,31350,31350,31350,0
|
|
20230710,171000,10625272250,31350,31350,31350,31350,0
|
|
20230710,170900,10625272250,31350,31350,31350,31350,6818
|
|
20230710,170800,10625272250,31350,31350,31350,31350,0
|
|
20230710,170700,10625272250,31350,31350,31350,31350,0
|
|
20230710,170600,10625272250,31350,31350,31350,31350,0
|
|
20230710,170500,10625272250,31350,31350,31350,31350,0
|
|
20230710,170400,10625272250,31350,31350,31350,31350,0
|
|
20230710,170300,10625272250,31350,31350,31350,31350,0
|
|
20230710,170200,10625272250,31350,31350,31350,31350,0
|
|
20230710,170100,10625272250,31350,31350,31350,31350,0
|
|
20230710,170000,10625272250,31350,31350,31350,31350,0
|
|
20230710,165900,10625272250,31350,31350,31350,31350,0
|
|
20230710,165800,10625272250,31350,31350,31350,31350,0
|
|
20230710,165700,10625272250,31350,31350,31350,31350,0
|
|
20230710,165600,10625272250,31350,31350,31350,31350,0
|
|
20230710,165500,10625272250,31350,31350,31350,31350,0
|
|
20230710,165400,10625272250,31350,31350,31350,31350,0
|
|
20230710,165300,10625272250,31350,31350,31350,31350,0
|
|
20230710,165200,10625272250,31350,31350,31350,31350,0
|
|
20230710,165100,10625272250,31350,31350,31350,31350,0
|
|
20230710,165000,10625272250,31350,31350,31350,31350,0
|
|
20230710,164900,10625272250,31350,31350,31350,31350,0
|
|
20230710,164800,10625272250,31350,31350,31350,31350,0
|
|
20230710,164700,10625272250,31350,31350,31350,31350,0
|
|
20230710,164600,10625272250,31350,31350,31350,31350,0
|
|
20230710,164500,10625272250,31350,31350,31350,31350,0
|
|
20230710,164400,10625272250,31350,31350,31350,31350,0
|
|
20230710,164300,10625272250,31350,31350,31350,31350,0
|
|
20230710,164200,10625272250,31350,31350,31350,31350,0
|
|
20230710,164100,10625272250,31350,31350,31350,31350,0
|
|
20230710,164000,10625272250,31350,31350,31350,31350,0
|
|
20230710,163900,10625272250,31350,31350,31350,31350,6818
|
|
20230710,163800,10625272250,31350,31350,31350,31350,0
|
|
20230710,163700,10625272250,31350,31350,31350,31350,0
|
|
20230710,163600,10625272250,31350,31350,31350,31350,0
|
|
20230710,163500,10625272250,31350,31350,31350,31350,0
|
|
20230710,163400,10625272250,31350,31350,31350,31350,0
|
|
20230710,163300,10625272250,31350,31350,31350,31350,0
|
|
20230710,163200,10625272250,31350,31350,31350,31350,0
|
|
20230710,163100,10625272250,31350,31350,31350,31350,0
|
|
20230710,163000,10625272250,31350,31350,31350,31350,0
|
|
20230710,162900,10625272250,31350,31350,31350,31350,0
|
|
20230710,162800,10625272250,31350,31350,31350,31350,0
|
|
20230710,162700,10625272250,31350,31350,31350,31350,0
|
|
20230710,162600,10625272250,31350,31350,31350,31350,0
|
|
20230710,162500,10625272250,31350,31350,31350,31350,0
|
|
20230710,162400,10625272250,31350,31350,31350,31350,0
|
|
20230710,162300,10625272250,31350,31350,31350,31350,0
|
|
20230710,162200,10625272250,31350,31350,31350,31350,0
|
|
20230710,162100,10625272250,31350,31350,31350,31350,0
|
|
20230710,162000,10625272250,31350,31350,31350,31350,0
|
|
20230710,161900,10625272250,31350,31350,31350,31350,0
|
|
20230710,161800,10625272250,31350,31350,31350,31350,0
|
|
20230710,161700,10625272250,31350,31350,31350,31350,0
|
|
20230710,161600,10625272250,31350,31350,31350,31350,0
|
|
20230710,161500,10625272250,31350,31350,31350,31350,0
|
|
20230710,161400,10625272250,31350,31350,31350,31350,0
|
|
20230710,161300,10625272250,31350,31350,31350,31350,0
|
|
20230710,161200,10625272250,31350,31350,31350,31350,0
|
|
20230710,161100,10625272250,31350,31350,31350,31350,0
|
|
20230710,161000,10625272250,31350,31350,31350,31350,0
|
|
20230710,160900,10625272250,31350,31350,31350,31350,6818
|
|
20230710,160800,10625272250,31350,31350,31350,31350,0
|
|
20230710,160700,10625272250,31350,31350,31350,31350,0
|
|
20230710,160600,10625272250,31350,31350,31350,31350,0
|
|
20230710,160500,10625272250,31350,31350,31350,31350,0
|
|
20230710,160400,10625272250,31350,31350,31350,31350,0
|
|
20230710,160300,10625272250,31350,31350,31350,31350,0
|
|
20230710,160200,10625272250,31350,31350,31350,31350,0
|
|
20230710,160100,10625272250,31350,31350,31350,31350,0
|
|
20230710,160000,10625272250,31350,31350,31350,31350,0
|
|
20230710,155900,10625272250,31350,31350,31350,31350,0
|
|
20230710,155800,10625272250,31350,31350,31350,31350,0
|
|
20230710,155700,10625272250,31350,31350,31350,31350,0
|
|
20230710,155600,10625272250,31350,31350,31350,31350,0
|
|
20230710,155500,10625272250,31350,31350,31350,31350,0
|
|
20230710,155400,10625272250,31350,31350,31350,31350,0
|
|
20230710,155300,10625272250,31350,31350,31350,31350,0
|
|
20230710,155200,10625272250,31350,31350,31350,31350,0
|
|
20230710,155100,10625272250,31350,31350,31350,31350,0
|
|
20230710,155000,10625272250,31350,31350,31350,31350,0
|
|
20230710,154900,10625272250,31350,31350,31350,31350,0
|
|
20230710,154800,10625272250,31350,31350,31350,31350,0
|
|
20230710,154700,10625272250,31350,31350,31350,31350,0
|
|
20230710,154600,10625272250,31350,31350,31350,31350,0
|
|
20230710,154500,10625272250,31350,31350,31350,31350,0
|
|
20230710,154400,10625272250,31350,31350,31350,31350,0
|
|
20230710,154300,10625272250,31350,31350,31350,31350,0
|
|
20230710,154200,10625272250,31350,31350,31350,31350,0
|
|
20230710,154100,10625272250,31350,31350,31350,31350,0
|
|
20230710,154000,10625272250,31350,31350,31350,31350,0
|
|
20230710,153900,10625272250,31350,31350,31350,31350,6818
|
|
20230710,153800,10625272250,31350,31350,31350,31350,0
|
|
20230710,153700,10625272250,31350,31350,31350,31350,0
|
|
20230710,153600,10625272250,31350,31350,31350,31350,0
|
|
20230710,153500,10625272250,31350,31350,31350,31350,0
|
|
20230710,153400,10625272250,31350,31350,31350,31350,0
|
|
20230710,153300,10625272250,31350,31350,31350,31350,0
|
|
20230710,153200,10625272250,31350,31350,31350,31350,0
|
|
20230710,153100,10625272250,31350,31350,31350,31350,0
|
|
20230710,153000,10625272250,31350,31350,31350,31350,6818
|
|
20230710,152900,10411527950,31400,31400,31400,31400,0
|
|
20230710,152800,10411527950,31400,31400,31400,31400,0
|
|
20230710,152700,10411527950,31400,31400,31400,31400,0
|
|
20230710,152600,10411527950,31400,31400,31400,31400,0
|
|
20230710,152500,10411527950,31400,31400,31400,31400,0
|
|
20230710,152400,10411527950,31400,31400,31400,31400,0
|
|
20230710,152300,10411527950,31400,31400,31400,31400,0
|
|
20230710,152200,10411527950,31400,31400,31400,31400,0
|
|
20230710,152100,10411527950,31400,31400,31400,31400,0
|
|
20230710,152000,10411527950,31400,31400,31400,31400,0
|
|
20230710,151900,10411527950,31400,31500,31500,31350,1180
|
|
20230710,151800,10374420600,31500,31400,31500,31350,2657
|
|
20230710,151700,10290907450,31500,31450,31500,31450,225
|
|
20230710,151600,10283820000,31400,31500,31500,31400,291
|
|
20230710,151500,10274668950,31500,31350,31500,31350,1284
|
|
20230710,151400,10234352950,31400,31250,31400,31250,276
|
|
20230710,151300,10225706900,31400,31350,31400,31250,3752
|
|
20230710,151200,10108407850,31300,31250,31300,31250,691
|
|
20230710,151100,10086802550,31250,31350,31350,31250,365
|
|
20230710,151000,10075370800,31350,31400,31400,31200,5204
|
|
20230710,150900,9912646300,31400,31500,31500,31350,1411
|
|
20230710,150800,9868327450,31450,31450,31450,31450,289
|
|
20230710,150700,9859238400,31450,31450,31450,31400,185
|
|
20230710,150600,9853420650,31400,31450,31500,31400,335
|
|
20230710,150500,9842885100,31400,31300,31400,31250,1411
|
|
20230710,150400,9798617000,31350,31300,31350,31250,673
|
|
20230710,150300,9777552600,31300,31350,31400,31300,2151
|
|
20230710,150200,9710163150,31350,31350,31400,31300,1428
|
|
20230710,150100,9665416650,31500,31350,31500,31300,6037
|
|
20230710,150000,9476283750,31350,31400,31400,31350,947
|
|
20230710,145900,9446593050,31400,31350,31400,31350,318
|
|
20230710,145800,9436622000,31350,31350,31400,31350,1104
|
|
20230710,145700,9402008450,31400,31400,31400,31400,19
|
|
20230710,145600,9401411850,31400,31400,31450,31350,539
|
|
20230710,145500,9384495150,31400,31300,31450,31300,742
|
|
20230710,145400,9361195350,31350,31400,31400,31350,1509
|
|
20230710,145300,9313876950,31400,31400,31400,31350,657
|
|
20230710,145200,9293260400,31400,31400,31400,31350,388
|
|
20230710,145100,9281095500,31400,31500,31500,31350,3042
|
|
20230710,145000,9185533850,31500,31450,31500,31450,994
|
|
20230710,144900,9154259000,31500,31550,31550,31450,812
|
|
20230710,144800,9128700650,31550,31500,31550,31450,853
|
|
20230710,144700,9101844700,31500,31500,31500,31450,494
|
|
20230710,144600,9086284350,31500,31550,31550,31500,1798
|
|
20230710,144500,9029642400,31550,31500,31550,31500,192
|
|
20230710,144400,9023594150,31550,31650,31650,31550,1982
|
|
20230710,144300,8961050650,31650,31600,31650,31600,844
|
|
20230710,144200,8934376450,31600,31550,31600,31550,633
|
|
20230710,144100,8914389600,31600,31600,31600,31600,1324
|
|
20230710,144000,8872551200,31600,31600,31700,31600,1359
|
|
20230710,143900,8829597100,31550,31600,31600,31550,883
|
|
20230710,143800,8801732400,31600,31600,31600,31550,324
|
|
20230710,143700,8791504950,31600,31600,31600,31550,486
|
|
20230710,143600,8776162800,31600,31600,31600,31550,243
|
|
20230710,143500,8768494950,31600,31600,31600,31550,315
|
|
20230710,143400,8758541000,31650,31600,31650,31600,322
|
|
20230710,143300,8748361950,31550,31600,31600,31550,454
|
|
20230710,143200,8734026550,31600,31600,31600,31550,747
|
|
20230710,143100,8710450300,31600,31600,31700,31550,1212
|
|
20230710,143000,8672100550,31650,31550,31650,31500,5173
|
|
20230710,142900,8509045600,31550,31650,31650,31500,11992
|
|
20230710,142800,8130789200,31650,31650,31650,31600,412
|
|
20230710,142700,8117762300,31650,31650,31700,31600,520
|
|
20230710,142600,8101319850,31650,31800,31800,31650,660
|
|
20230710,142500,8080423550,31800,31700,31800,31650,1601
|
|
20230710,142400,8029747450,31700,31750,31900,31700,4776
|
|
20230710,142300,7878322400,31800,31750,31950,31700,1981
|
|
20230710,142200,7815119000,31750,31750,31750,31750,231
|
|
20230710,142100,7807784750,31750,31900,31900,31700,15517
|
|
20230710,142000,7314815750,31850,31950,31950,31850,361
|
|
20230710,141900,7303306950,31850,31900,31900,31850,362
|
|
20230710,141800,7291773500,31900,31900,31900,31900,255
|
|
20230710,141700,7283639000,31900,31900,31900,31850,284
|
|
20230710,141600,7274590400,31900,31900,31900,31900,437
|
|
20230710,141500,7260650100,31950,31950,31950,31900,872
|
|
20230710,141400,7232825650,32000,31900,32000,31900,595
|
|
20230710,141300,7213836050,31950,31950,31950,31950,136
|
|
20230710,141200,7209490850,31950,31900,31950,31900,268
|
|
20230710,141100,7200941150,31950,31950,31950,31950,180
|
|
20230710,141000,7195190150,31950,31950,31950,31950,126
|
|
20230710,140900,7191164450,31950,32000,32000,31950,338
|
|
20230710,140800,7180359400,32000,32000,32000,31950,421
|
|
20230710,140700,7166901450,31950,32000,32000,31950,431
|
|
20230710,140600,7153126400,32000,31950,32050,31950,1555
|
|
20230710,140500,7103369100,31950,31950,32000,31950,931
|
|
20230710,140400,7073616600,31900,31950,32000,31900,313
|
|
20230710,140300,7063625900,31950,31950,31950,31900,330
|
|
20230710,140200,7053093300,31950,32000,32000,31900,256
|
|
20230710,140100,7044911600,32000,31950,32000,31900,719
|
|
20230710,140000,7021938950,31950,31950,31950,31900,236
|
|
20230710,135900,7014401300,32000,31950,32000,31950,1871
|
|
20230710,135800,6954579200,31850,31900,31900,31850,2304
|
|
20230710,135700,6881190700,31900,31900,31950,31900,219
|
|
20230710,135600,6874201750,31900,31950,31950,31900,292
|
|
20230710,135500,6864881200,31900,31850,31950,31850,740
|
|
20230710,135400,6841268800,31850,31900,31900,31850,324
|
|
20230710,135300,6830944150,31950,31900,31950,31850,405
|
|
20230710,135200,6818038450,31900,31850,31900,31850,786
|
|
20230710,135100,6792973600,31850,31900,31900,31800,298
|
|
20230710,135000,6783483500,31900,31900,31900,31850,390
|
|
20230710,134900,6771053900,31850,31850,31850,31850,713
|
|
20230710,134800,6748344850,31750,31850,31850,31750,1874
|
|
20230710,134700,6688746800,31850,31900,31900,31850,392
|
|
20230710,134600,6676259150,31900,31900,31950,31900,631
|
|
20230710,134500,6656127700,31950,31900,31950,31850,466
|
|
20230710,134400,6641264200,31950,31950,31950,31950,60
|
|
20230710,134300,6639347200,31850,31900,31900,31850,395
|
|
20230710,134200,6626763150,31900,31900,31950,31850,743
|
|
20230710,134100,6603064350,31900,31900,31950,31850,455
|
|
20230710,134000,6588561100,31900,31900,31900,31850,363
|
|
20230710,133900,6576992350,31900,31850,31900,31850,499
|
|
20230710,133800,6561094300,31850,31850,31900,31800,400
|
|
20230710,133700,6548362850,31850,31850,31850,31800,340
|
|
20230710,133600,6537545250,31850,31850,31850,31800,296
|
|
20230710,133500,6528128600,31850,31800,31900,31800,545
|
|
20230710,133400,6510787500,31850,31850,31850,31800,153
|
|
20230710,133300,6505918500,31850,31750,31900,31750,133
|
|
20230710,133200,6501686600,31800,31800,31850,31800,291
|
|
20230710,133100,6492431850,31850,31850,31850,31800,401
|
|
20230710,133000,6479675100,31850,31900,31900,31850,198
|
|
20230710,132900,6473363800,31900,31900,32000,31900,176
|
|
20230710,132800,6467748350,31900,31850,31900,31800,540
|
|
20230710,132700,6450563500,31850,31900,31900,31850,159
|
|
20230710,132600,6445496300,31900,31900,31900,31800,383
|
|
20230710,132500,6433304350,31900,31850,31900,31800,349
|
|
20230710,132400,6422194650,31850,31900,31900,31850,204
|
|
20230710,132300,6415697150,31900,31750,31900,31750,743
|
|
20230710,132200,6392074400,31800,31800,31800,31800,113
|
|
20230710,132100,6388481000,31800,31800,31800,31800,114
|
|
20230710,132000,6384855800,31800,31850,31850,31800,1039
|
|
20230710,131900,6351815100,31800,31900,31900,31800,362
|
|
20230710,131800,6340287000,31850,31900,31900,31850,403
|
|
20230710,131700,6327449850,31900,31900,31900,31900,51
|
|
20230710,131600,6325822950,31900,31900,31950,31900,610
|
|
20230710,131500,6306360850,31950,31950,32000,31950,327
|
|
20230710,131400,6295910800,31950,32050,32050,31950,232
|
|
20230710,131300,6288492050,32050,32050,32050,32000,154
|
|
20230710,131200,6283560250,32100,32050,32100,32050,344
|
|
20230710,131100,6272531100,32050,31950,32050,31950,692
|
|
20230710,131000,6250374400,32000,31950,32000,31950,374
|
|
20230710,130900,6238421250,32000,32050,32050,32000,186
|
|
20230710,130800,6232462250,31950,32050,32050,31950,94
|
|
20230710,130700,6229449650,32050,32000,32050,32000,159
|
|
20230710,130600,6224359450,32050,32000,32050,31950,186
|
|
20230710,130500,6218407150,32000,32000,32050,32000,80
|
|
20230710,130400,6215847050,32000,32000,32000,32000,126
|
|
20230710,130300,6211815050,31950,31950,32000,31950,383
|
|
20230710,130200,6199573350,32000,31950,32000,31950,94
|
|
20230710,130100,6196567850,32000,32000,32050,31750,1788
|
|
20230710,130000,6139717100,32000,32050,32050,32000,168
|
|
20230710,125900,6134336250,32050,32050,32050,32050,90
|
|
20230710,125800,6131451750,32050,32000,32050,32000,234
|
|
20230710,125700,6123960350,32000,32000,32050,32000,89
|
|
20230710,125600,6121110550,32000,31950,32000,31950,120
|
|
20230710,125500,6117273800,31950,31950,31950,31950,202
|
|
20230710,125400,6110819900,31950,31950,31950,31950,48
|
|
20230710,125300,6109286300,31950,31900,31950,31900,110
|
|
20230710,125200,6105773950,31950,31900,31950,31900,73
|
|
20230710,125100,6103445200,31900,31800,31900,31800,737
|
|
20230710,125000,6079975550,31800,31850,31850,31800,4
|
|
20230710,124900,6079848250,31850,31850,31850,31850,11
|
|
20230710,124800,6079497900,31850,31800,31850,31800,450
|
|
20230710,124700,6065172500,31850,31850,31850,31850,70
|
|
20230710,124600,6062943000,31850,31850,31850,31850,21
|
|
20230710,124500,6062274150,31800,31750,31800,31750,350
|
|
20230710,124400,6051150050,31750,31800,31800,31750,492
|
|
20230710,124300,6035509900,31850,31850,31850,31850,6
|
|
20230710,124200,6035318800,31850,31850,31850,31850,11
|
|
20230710,124100,6034968450,31850,31900,31900,31850,15
|
|
20230710,124000,6034490650,31850,31800,31850,31800,451
|
|
20230710,123900,6020137650,31800,31800,31800,31800,46
|
|
20230710,123800,6018674850,31800,31800,31800,31800,305
|
|
20230710,123700,6008975850,31800,31800,31800,31800,47
|
|
20230710,123600,6007481250,31850,31850,31850,31850,0
|
|
20230710,123500,6007481250,31850,31850,31850,31850,52
|
|
20230710,123400,6005825050,31900,31900,31900,31900,1
|
|
20230710,123300,6005793150,31850,31850,31850,31850,195
|
|
20230710,123200,5999582400,31850,31850,31850,31850,304
|
|
20230710,123100,5989900000,31850,31850,31850,31850,2
|
|
20230710,123000,5989836300,31850,31850,31850,31850,46
|
|
20230710,122900,5988371200,31850,31850,31850,31850,0
|
|
20230710,122800,5988371200,31850,31900,31900,31850,100
|
|
20230710,122700,5985185700,31850,31850,31850,31850,167
|
|
20230710,122600,5979866750,31900,31900,31900,31850,314
|
|
20230710,122500,5969853100,31900,31900,31900,31900,99
|
|
20230710,122400,5966695000,31950,31900,31950,31900,13
|
|
20230710,122300,5966280250,31900,31950,31950,31900,203
|
|
20230710,122200,5959804450,31950,31950,31950,31950,840
|
|
20230710,122100,5932966450,32000,31950,32000,31950,59
|
|
20230710,122000,5931081150,32000,32000,32000,31950,240
|
|
20230710,121900,5923401200,32000,32000,32000,32000,106
|
|
20230710,121800,5920009200,32000,32000,32000,32000,47
|
|
20230710,121700,5918505200,32050,32000,32050,32000,411
|
|
20230710,121600,5905353150,32000,31950,32000,31950,89
|
|
20230710,121500,5902509550,32000,32000,32000,32000,211
|
|
20230710,121400,5895757550,32000,32000,32000,32000,0
|
|
20230710,121300,5895757550,32000,32000,32000,32000,283
|
|
20230710,121200,5886701550,32000,32000,32000,32000,113
|
|
20230710,121100,5883085550,32000,32000,32000,32000,40
|
|
20230710,121000,5881805550,32000,32000,32000,32000,49
|
|
20230710,120900,5880237550,32050,32100,32100,32050,88
|
|
20230710,120800,5877414600,32100,32050,32100,32050,144
|
|
20230710,120700,5872794400,32050,32050,32050,32050,114
|
|
20230710,120600,5869140700,32050,32100,32100,32050,160
|
|
20230710,120500,5864009600,32100,32100,32100,32100,76
|
|
20230710,120400,5861570000,32050,32050,32050,32050,273
|
|
20230710,120300,5852820350,32050,32050,32050,32050,434
|
|
20230710,120200,5838910650,32050,32050,32050,32050,322
|
|
20230710,120100,5828590550,32000,31950,32000,31950,94
|
|
20230710,120000,5825584900,32000,32000,32000,32000,114
|
|
20230710,115900,5821936900,32050,32050,32050,32050,52
|
|
20230710,115800,5820270300,32000,32000,32000,32000,162
|
|
20230710,115700,5815086300,32000,31950,32000,31950,130
|
|
20230710,115600,5810930300,32000,32000,32000,32000,0
|
|
20230710,115500,5810930300,32000,32000,32000,32000,171
|
|
20230710,115400,5805458300,32050,32050,32050,32050,2
|
|
20230710,115300,5805394200,32100,32050,32100,32050,68
|
|
20230710,115200,5803214750,32100,32100,32100,32100,221
|
|
20230710,115100,5796120650,32100,31950,32100,31950,318
|
|
20230710,115000,5785924900,31950,31900,32000,31900,425
|
|
20230710,114900,5772338900,31900,31900,31900,31900,47
|
|
20230710,114800,5770839600,31950,31950,31950,31950,69
|
|
20230710,114700,5768635050,31950,31950,31950,31950,26
|
|
20230710,114600,5767804350,32000,32000,32000,32000,54
|
|
20230710,114500,5766076350,32100,32050,32100,32050,70
|
|
20230710,114400,5763832350,32050,32000,32050,31950,1239
|
|
20230710,114300,5724169150,32050,32050,32050,31700,1620
|
|
20230710,114200,5672580950,32050,32000,32050,32000,1291
|
|
20230710,114100,5631268450,32000,31950,32000,31950,318
|
|
20230710,114000,5621098300,32000,32000,32000,32000,151
|
|
20230710,113900,5616266300,32000,32000,32000,32000,32
|
|
20230710,113800,5615242300,32000,32000,32000,31950,210
|
|
20230710,113700,5608527800,32000,31850,32000,31850,1450
|
|
20230710,113600,5562254950,31850,31800,31850,31800,402
|
|
20230710,113500,5549461450,31800,31800,31850,31800,458
|
|
20230710,113400,5534886900,31800,31850,31850,31750,509
|
|
20230710,113300,5518699150,31800,31800,31800,31750,698
|
|
20230710,113200,5496510450,31750,31750,31750,31700,1451
|
|
20230710,113100,5450489200,31750,31750,31750,31750,239
|
|
20230710,113000,5442900950,31750,31750,31750,31750,129
|
|
20230710,112900,5438805200,31750,31750,31800,31750,82
|
|
20230710,112800,5436201600,31750,31750,31750,31750,241
|
|
20230710,112700,5428549850,31750,31800,31800,31750,556
|
|
20230710,112600,5410896800,31800,31800,31800,31800,759
|
|
20230710,112500,5386760600,31850,31850,31900,31800,950
|
|
20230710,112400,5356513000,31850,31850,31850,31850,1
|
|
20230710,112300,5356481150,31800,31800,31800,31800,305
|
|
20230710,112200,5346782150,31800,31800,31800,31800,4
|
|
20230710,112100,5346654950,31800,31750,31800,31750,576
|
|
20230710,112000,5328366100,31750,31750,31750,31750,14
|
|
20230710,111900,5327921600,31750,31700,31750,31700,21
|
|
20230710,111800,5327254900,31700,31750,31750,31700,83
|
|
20230710,111700,5324623500,31700,31650,31700,31650,317
|
|
20230710,111600,5314576950,31650,31650,31650,31650,12
|
|
20230710,111500,5314197150,31650,31700,31700,31650,119
|
|
20230710,111400,5310430500,31700,31650,31700,31650,144
|
|
20230710,111300,5305872600,31650,31650,31650,31650,0
|
|
20230710,111200,5305872600,31650,31650,31650,31650,81
|
|
20230710,111100,5303308950,31700,31700,31700,31650,257
|
|
20230710,111000,5295164050,31700,31700,31700,31700,88
|
|
20230710,110900,5292374450,31650,31700,31700,31650,20
|
|
20230710,110800,5291740600,31700,31650,31700,31650,351
|
|
20230710,110700,5280631150,31600,31600,31600,31600,0
|
|
20230710,110600,5280631150,31600,31700,31700,31600,341
|
|
20230710,110500,5269833650,31800,31800,31800,31800,4
|
|
20230710,110400,5269706450,31800,31750,31800,31750,2
|
|
20230710,110300,5269642900,31800,31650,31800,31600,1331
|
|
20230710,110200,5227521100,31600,31650,31650,31600,122
|
|
20230710,110100,5223665600,31650,31600,31650,31600,730
|
|
20230710,110000,5200566050,31600,31650,31650,31550,824
|
|
20230710,105900,5174527700,31650,31550,31650,31550,373
|
|
20230710,105800,5162732550,31600,31550,31600,31550,384
|
|
20230710,105700,5150615800,31550,31550,31600,31550,426
|
|
20230710,105600,5137162300,31550,31550,31650,31550,376
|
|
20230710,105500,5125296950,31600,31750,31750,31550,5119
|
|
20230710,105400,4963490300,31750,31650,31750,31650,1207
|
|
20230710,105300,4925264100,31650,31700,31700,31650,904
|
|
20230710,105200,4896627150,31700,31650,31700,31650,135
|
|
20230710,105100,4892351900,31650,31700,31700,31650,531
|
|
20230710,105000,4875544150,31650,31700,31700,31650,32
|
|
20230710,104900,4874530350,31650,31750,31750,31650,641
|
|
20230710,104800,4854208950,31750,31700,31750,31650,209
|
|
20230710,104700,4847573950,31650,31750,31750,31650,830
|
|
20230710,104600,4821271950,31750,31650,31750,31650,731
|
|
20230710,104500,4798115800,31600,31600,31650,31600,1945
|
|
20230710,104400,4736641250,31600,31550,31600,31550,1528
|
|
20230710,104300,4688400100,31550,31600,31600,31500,3822
|
|
20230710,104200,4567952900,31550,31600,31600,31550,152
|
|
20230710,104100,4563151400,31500,31650,31650,31500,523
|
|
20230710,104000,4546664350,31700,31700,31700,31700,66
|
|
20230710,103900,4544572150,31700,31600,31700,31500,928
|
|
20230710,103800,4515273200,31600,31600,31600,31600,464
|
|
20230710,103700,4500610800,31600,31600,31600,31500,1290
|
|
20230710,103600,4459904050,31600,31550,31600,31500,1775
|
|
20230710,103500,4403899950,31600,31600,31600,31500,11852
|
|
20230710,103400,4029888150,31600,31650,31650,31600,1006
|
|
20230710,103300,3998049400,31650,31700,31700,31650,741
|
|
20230710,103200,3974581650,31700,31700,31700,31650,590
|
|
20230710,103100,3955879650,31700,31650,31700,31650,796
|
|
20230710,103000,3930676000,31700,31650,31700,31650,10
|
|
20230710,102900,3930359050,31650,31700,31700,31650,727
|
|
20230710,102800,3907345300,31700,31700,31700,31700,439
|
|
20230710,102700,3893429000,31700,31750,31800,31650,866
|
|
20230710,102600,3865965650,31800,31750,31800,31700,323
|
|
20230710,102500,3855710400,31750,31700,31750,31650,1729
|
|
20230710,102400,3800967800,31700,31700,31700,31600,7058
|
|
20230710,102300,3577414400,31750,31750,31750,31700,2165
|
|
20230710,102200,3508771950,31750,31800,31800,31750,412
|
|
20230710,102100,3495688200,31800,31800,31800,31700,1832
|
|
20230710,102000,3437518000,31800,31900,31900,31800,2376
|
|
20230710,101900,3361927850,31900,31900,31900,31800,2381
|
|
20230710,101800,3286165300,31850,31900,31950,31850,2197
|
|
20230710,101700,3216119450,31900,32000,32000,31900,642
|
|
20230710,101600,3195621750,31950,31950,31950,31950,70
|
|
20230710,101500,3193385250,32000,31950,32000,31850,613
|
|
20230710,101400,3173827650,32000,31900,32000,31900,45
|
|
20230710,101300,3172387950,31900,32000,32000,31900,496
|
|
20230710,101200,3156548850,32050,32050,32050,32000,201
|
|
20230710,101100,3150107350,32000,32050,32050,31900,717
|
|
20230710,101000,3127184950,31950,31900,31950,31900,580
|
|
20230710,100900,3108654000,31800,32050,32050,31800,2142
|
|
20230710,100800,3040300950,32050,32100,32100,32050,195
|
|
20230710,100700,3034048400,32100,32100,32100,32000,722
|
|
20230710,100600,3010919200,32100,32050,32100,32050,86
|
|
20230710,100500,3008161300,32050,31800,32050,31750,1376
|
|
20230710,100400,2964261300,31950,32100,32100,31750,7468
|
|
20230710,100300,2726456700,31950,32000,32000,31950,744
|
|
20230710,100200,2702684250,32000,32000,32000,31950,183
|
|
20230710,100100,2696831900,32000,32100,32100,31950,2090
|
|
20230710,100000,2629982400,32100,32100,32100,32100,293
|
|
20230710,095900,2620577100,32050,32000,32100,31950,1467
|
|
20230710,095800,2573644100,32000,32150,32150,32000,2690
|
|
20230710,095700,2487553450,32150,32050,32150,32000,689
|
|
20230710,095600,2465477150,32050,32050,32050,32050,68
|
|
20230710,095500,2463297750,32050,32100,32150,32000,566
|
|
20230710,095400,2445164700,32150,32100,32150,32100,520
|
|
20230710,095300,2428471200,32100,32050,32100,32000,265
|
|
20230710,095200,2419983750,32050,32000,32100,32000,231
|
|
20230710,095100,2412582800,32000,32000,32000,31950,420
|
|
20230710,095000,2399154000,31950,32000,32000,31950,758
|
|
20230710,094900,2374928650,32000,31950,32000,31950,602
|
|
20230710,094800,2355681900,31950,32000,32050,31950,2573
|
|
20230710,094700,2273381850,32000,32100,32100,32000,2186
|
|
20230710,094600,2203316950,32150,32100,32150,32050,1298
|
|
20230710,094500,2161672600,32100,32100,32150,32050,368
|
|
20230710,094400,2149867150,32150,32150,32150,32100,188
|
|
20230710,094300,2143827700,32150,32100,32150,32050,467
|
|
20230710,094200,2128831450,32150,32150,32150,32150,10
|
|
20230710,094100,2128509950,32200,32200,32300,31950,10838
|
|
20230710,094000,1781046450,32200,32200,32300,32200,426
|
|
20230710,093900,1767324450,32200,32450,32450,32200,1284
|
|
20230710,093800,1725963200,32450,32300,32450,32300,15
|
|
20230710,093700,1725478100,32300,32350,32450,32300,541
|
|
20230710,093600,1708002250,32500,32500,32500,32500,1200
|
|
20230710,093500,1669002250,32500,32300,32500,32250,332
|
|
20230710,093400,1658268900,32500,32300,32500,32300,512
|
|
20230710,093300,1641731100,32250,32250,32250,32200,1241
|
|
20230710,093200,1601742850,32300,32300,32300,32200,428
|
|
20230710,093100,1587953800,32300,32300,32650,32300,1369
|
|
20230710,093000,1543393000,32300,32200,32300,32200,596
|
|
20230710,092900,1524201700,32200,32400,32400,32200,261
|
|
20230710,092800,1515788050,32500,32250,32500,32250,842
|
|
20230710,092700,1488618550,32250,32100,32250,32100,1253
|
|
20230710,092600,1448396950,32100,32200,32250,32100,928
|
|
20230710,092500,1418596400,32200,32150,32200,32100,2001
|
|
20230710,092400,1354306600,32250,32150,32250,32150,10343
|
|
20230710,092300,1021307000,32150,32250,32250,32150,1631
|
|
20230710,092200,968818650,32250,32300,32300,32250,1122
|
|
20230710,092100,932628700,32300,32500,32550,32300,3419
|
|
20230710,092000,822008500,32550,32500,32550,32400,45
|
|
20230710,091900,820549550,32500,32600,32600,32450,770
|
|
20230710,091800,795529650,32600,32550,32600,32550,711
|
|
20230710,091700,772372500,32550,32550,32550,32550,475
|
|
20230710,091600,756911250,32550,32550,32600,32550,65
|
|
20230710,091500,754795450,32600,32350,32600,32350,2040
|
|
20230710,091400,688801200,32350,32500,32600,32350,6342
|
|
20230710,091300,483128750,32550,32650,32650,32550,2164
|
|
20230710,091200,412651350,32600,32750,32750,32600,2646
|
|
20230710,091100,326196150,32800,32850,32850,32750,118
|
|
20230710,091000,322330900,32800,32850,32850,32800,123
|
|
20230710,090900,318296450,32800,32800,32800,32800,94
|
|
20230710,090800,315213250,32800,32600,32800,32600,104
|
|
20230710,090700,311819250,32600,32650,32850,32600,2257
|
|
20230710,090600,237876700,32650,32800,32800,32650,1940
|
|
20230710,090500,174407650,32800,32800,32800,32800,56
|
|
20230710,090400,172570850,32800,32750,32900,32750,1108
|
|
20230710,090300,136183550,32750,32800,32850,32700,706
|
|
20230710,090200,113016600,32800,32850,32850,32700,154
|
|
20230710,090100,107977050,32850,32750,32900,32700,1089
|
|
20230710,090000,72312950,32750,32950,32950,32700,2202
|