614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191100,5661435150,31700,31700,31700,31700,2348
|
|
20230714,191000,5661435150,31700,31700,31700,31700,0
|
|
20230714,190900,5661435150,31700,31700,31700,31700,0
|
|
20230714,190800,5661435150,31700,31700,31700,31700,0
|
|
20230714,190700,5661435150,31700,31700,31700,31700,0
|
|
20230714,190600,5661435150,31700,31700,31700,31700,0
|
|
20230714,190500,5661435150,31700,31700,31700,31700,0
|
|
20230714,190400,5661435150,31700,31700,31700,31700,0
|
|
20230714,190300,5661435150,31700,31700,31700,31700,0
|
|
20230714,190200,5661435150,31700,31700,31700,31700,0
|
|
20230714,190100,5661435150,31700,31700,31700,31700,0
|
|
20230714,190000,5661435150,31700,31700,31700,31700,0
|
|
20230714,185900,5661435150,31700,31700,31700,31700,0
|
|
20230714,185800,5661435150,31700,31700,31700,31700,0
|
|
20230714,185700,5661435150,31700,31700,31700,31700,0
|
|
20230714,185600,5661435150,31700,31700,31700,31700,0
|
|
20230714,185500,5661435150,31700,31700,31700,31700,0
|
|
20230714,185400,5661435150,31700,31700,31700,31700,0
|
|
20230714,185300,5661435150,31700,31700,31700,31700,0
|
|
20230714,185200,5661435150,31700,31700,31700,31700,0
|
|
20230714,185100,5661435150,31700,31700,31700,31700,0
|
|
20230714,185000,5661435150,31700,31700,31700,31700,0
|
|
20230714,184900,5661435150,31700,31700,31700,31700,0
|
|
20230714,184800,5661435150,31700,31700,31700,31700,0
|
|
20230714,184700,5661435150,31700,31700,31700,31700,0
|
|
20230714,184600,5661435150,31700,31700,31700,31700,0
|
|
20230714,184500,5661435150,31700,31700,31700,31700,0
|
|
20230714,184400,5661435150,31700,31700,31700,31700,0
|
|
20230714,184300,5661435150,31700,31700,31700,31700,0
|
|
20230714,184200,5661435150,31700,31700,31700,31700,0
|
|
20230714,184100,5661435150,31700,31700,31700,31700,2348
|
|
20230714,184000,5661435150,31700,31700,31700,31700,0
|
|
20230714,183900,5661435150,31700,31700,31700,31700,0
|
|
20230714,183800,5661435150,31700,31700,31700,31700,0
|
|
20230714,183700,5661435150,31700,31700,31700,31700,0
|
|
20230714,183600,5661435150,31700,31700,31700,31700,0
|
|
20230714,183500,5661435150,31700,31700,31700,31700,0
|
|
20230714,183400,5661435150,31700,31700,31700,31700,0
|
|
20230714,183300,5661435150,31700,31700,31700,31700,0
|
|
20230714,183200,5661435150,31700,31700,31700,31700,0
|
|
20230714,183100,5661435150,31700,31700,31700,31700,0
|
|
20230714,183000,5661435150,31700,31700,31700,31700,0
|
|
20230714,182900,5661435150,31700,31700,31700,31700,0
|
|
20230714,182800,5661435150,31700,31700,31700,31700,0
|
|
20230714,182700,5661435150,31700,31700,31700,31700,0
|
|
20230714,182600,5661435150,31700,31700,31700,31700,0
|
|
20230714,182500,5661435150,31700,31700,31700,31700,0
|
|
20230714,182400,5661435150,31700,31700,31700,31700,0
|
|
20230714,182300,5661435150,31700,31700,31700,31700,0
|
|
20230714,182200,5661435150,31700,31700,31700,31700,0
|
|
20230714,182100,5661435150,31700,31700,31700,31700,0
|
|
20230714,182000,5661435150,31700,31700,31700,31700,0
|
|
20230714,181900,5661435150,31700,31700,31700,31700,0
|
|
20230714,181800,5661435150,31700,31700,31700,31700,0
|
|
20230714,181700,5661435150,31700,31700,31700,31700,0
|
|
20230714,181600,5661435150,31700,31700,31700,31700,0
|
|
20230714,181500,5661435150,31700,31700,31700,31700,0
|
|
20230714,181400,5661435150,31700,31700,31700,31700,0
|
|
20230714,181300,5661435150,31700,31700,31700,31700,0
|
|
20230714,181200,5661435150,31700,31700,31700,31700,0
|
|
20230714,181100,5661435150,31700,31700,31700,31700,2348
|
|
20230714,181000,5661435150,31700,31700,31700,31700,0
|
|
20230714,180900,5661435150,31700,31700,31700,31700,0
|
|
20230714,180800,5661435150,31700,31700,31700,31700,0
|
|
20230714,180700,5661435150,31700,31700,31700,31700,0
|
|
20230714,180600,5661435150,31700,31700,31700,31700,0
|
|
20230714,180500,5661435150,31700,31700,31700,31700,0
|
|
20230714,180400,5661435150,31700,31700,31700,31700,0
|
|
20230714,180300,5661435150,31700,31700,31700,31700,0
|
|
20230714,180200,5661435150,31700,31700,31700,31700,0
|
|
20230714,180100,5661435150,31700,31700,31700,31700,0
|
|
20230714,180000,5661435150,31700,31700,31700,31700,0
|
|
20230714,175900,5661435150,31700,31700,31700,31700,0
|
|
20230714,175800,5661435150,31700,31700,31700,31700,0
|
|
20230714,175700,5661435150,31700,31700,31700,31700,0
|
|
20230714,175600,5661435150,31700,31700,31700,31700,0
|
|
20230714,175500,5661435150,31700,31700,31700,31700,0
|
|
20230714,175400,5661435150,31700,31700,31700,31700,0
|
|
20230714,175300,5661435150,31700,31700,31700,31700,0
|
|
20230714,175200,5661435150,31700,31700,31700,31700,0
|
|
20230714,175100,5661435150,31700,31700,31700,31700,0
|
|
20230714,175000,5661435150,31700,31700,31700,31700,0
|
|
20230714,174900,5661435150,31700,31700,31700,31700,0
|
|
20230714,174800,5661435150,31700,31700,31700,31700,0
|
|
20230714,174700,5661435150,31700,31700,31700,31700,0
|
|
20230714,174600,5661435150,31700,31700,31700,31700,0
|
|
20230714,174500,5661435150,31700,31700,31700,31700,0
|
|
20230714,174400,5661435150,31700,31700,31700,31700,0
|
|
20230714,174300,5661435150,31700,31700,31700,31700,0
|
|
20230714,174200,5661435150,31700,31700,31700,31700,0
|
|
20230714,174100,5661435150,31700,31700,31700,31700,2348
|
|
20230714,174000,5661435150,31700,31700,31700,31700,0
|
|
20230714,173900,5661435150,31700,31700,31700,31700,0
|
|
20230714,173800,5661435150,31700,31700,31700,31700,0
|
|
20230714,173700,5661435150,31700,31700,31700,31700,0
|
|
20230714,173600,5661435150,31700,31700,31700,31700,0
|
|
20230714,173500,5661435150,31700,31700,31700,31700,0
|
|
20230714,173400,5661435150,31700,31700,31700,31700,0
|
|
20230714,173300,5661435150,31700,31700,31700,31700,0
|
|
20230714,173200,5661435150,31700,31700,31700,31700,0
|
|
20230714,173100,5661435150,31700,31700,31700,31700,0
|
|
20230714,173000,5661435150,31700,31700,31700,31700,0
|
|
20230714,172900,5661435150,31700,31700,31700,31700,0
|
|
20230714,172800,5661435150,31700,31700,31700,31700,0
|
|
20230714,172700,5661435150,31700,31700,31700,31700,0
|
|
20230714,172600,5661435150,31700,31700,31700,31700,0
|
|
20230714,172500,5661435150,31700,31700,31700,31700,0
|
|
20230714,172400,5661435150,31700,31700,31700,31700,0
|
|
20230714,172300,5661435150,31700,31700,31700,31700,0
|
|
20230714,172200,5661435150,31700,31700,31700,31700,0
|
|
20230714,172100,5661435150,31700,31700,31700,31700,0
|
|
20230714,172000,5661435150,31700,31700,31700,31700,0
|
|
20230714,171900,5661435150,31700,31700,31700,31700,0
|
|
20230714,171800,5661435150,31700,31700,31700,31700,0
|
|
20230714,171700,5661435150,31700,31700,31700,31700,0
|
|
20230714,171600,5661435150,31700,31700,31700,31700,0
|
|
20230714,171500,5661435150,31700,31700,31700,31700,0
|
|
20230714,171400,5661435150,31700,31700,31700,31700,0
|
|
20230714,171300,5661435150,31700,31700,31700,31700,0
|
|
20230714,171200,5661435150,31700,31700,31700,31700,0
|
|
20230714,171100,5661435150,31700,31700,31700,31700,2348
|
|
20230714,171000,5661435150,31700,31700,31700,31700,0
|
|
20230714,170900,5661435150,31700,31700,31700,31700,0
|
|
20230714,170800,5661435150,31700,31700,31700,31700,0
|
|
20230714,170700,5661435150,31700,31700,31700,31700,0
|
|
20230714,170600,5661435150,31700,31700,31700,31700,0
|
|
20230714,170500,5661435150,31700,31700,31700,31700,0
|
|
20230714,170400,5661435150,31700,31700,31700,31700,0
|
|
20230714,170300,5661435150,31700,31700,31700,31700,0
|
|
20230714,170200,5661435150,31700,31700,31700,31700,0
|
|
20230714,170100,5661435150,31700,31700,31700,31700,0
|
|
20230714,170000,5661435150,31700,31700,31700,31700,0
|
|
20230714,165900,5661435150,31700,31700,31700,31700,0
|
|
20230714,165800,5661435150,31700,31700,31700,31700,0
|
|
20230714,165700,5661435150,31700,31700,31700,31700,0
|
|
20230714,165600,5661435150,31700,31700,31700,31700,0
|
|
20230714,165500,5661435150,31700,31700,31700,31700,0
|
|
20230714,165400,5661435150,31700,31700,31700,31700,0
|
|
20230714,165300,5661435150,31700,31700,31700,31700,0
|
|
20230714,165200,5661435150,31700,31700,31700,31700,0
|
|
20230714,165100,5661435150,31700,31700,31700,31700,0
|
|
20230714,165000,5661435150,31700,31700,31700,31700,0
|
|
20230714,164900,5661435150,31700,31700,31700,31700,0
|
|
20230714,164800,5661435150,31700,31700,31700,31700,0
|
|
20230714,164700,5661435150,31700,31700,31700,31700,0
|
|
20230714,164600,5661435150,31700,31700,31700,31700,0
|
|
20230714,164500,5661435150,31700,31700,31700,31700,0
|
|
20230714,164400,5661435150,31700,31700,31700,31700,0
|
|
20230714,164300,5661435150,31700,31700,31700,31700,0
|
|
20230714,164200,5661435150,31700,31700,31700,31700,0
|
|
20230714,164100,5661435150,31700,31700,31700,31700,2348
|
|
20230714,164000,5661435150,31700,31700,31700,31700,0
|
|
20230714,163900,5661435150,31700,31700,31700,31700,0
|
|
20230714,163800,5661435150,31700,31700,31700,31700,0
|
|
20230714,163700,5661435150,31700,31700,31700,31700,0
|
|
20230714,163600,5661435150,31700,31700,31700,31700,0
|
|
20230714,163500,5661435150,31700,31700,31700,31700,0
|
|
20230714,163400,5661435150,31700,31700,31700,31700,0
|
|
20230714,163300,5661435150,31700,31700,31700,31700,0
|
|
20230714,163200,5661435150,31700,31700,31700,31700,0
|
|
20230714,163100,5661435150,31700,31700,31700,31700,0
|
|
20230714,163000,5661435150,31700,31700,31700,31700,0
|
|
20230714,162900,5661435150,31700,31700,31700,31700,0
|
|
20230714,162800,5661435150,31700,31700,31700,31700,0
|
|
20230714,162700,5661435150,31700,31700,31700,31700,0
|
|
20230714,162600,5661435150,31700,31700,31700,31700,0
|
|
20230714,162500,5661435150,31700,31700,31700,31700,0
|
|
20230714,162400,5661435150,31700,31700,31700,31700,0
|
|
20230714,162300,5661435150,31700,31700,31700,31700,0
|
|
20230714,162200,5661435150,31700,31700,31700,31700,0
|
|
20230714,162100,5661435150,31700,31700,31700,31700,0
|
|
20230714,162000,5661435150,31700,31700,31700,31700,0
|
|
20230714,161900,5661435150,31700,31700,31700,31700,0
|
|
20230714,161800,5661435150,31700,31700,31700,31700,0
|
|
20230714,161700,5661435150,31700,31700,31700,31700,0
|
|
20230714,161600,5661435150,31700,31700,31700,31700,0
|
|
20230714,161500,5661435150,31700,31700,31700,31700,0
|
|
20230714,161400,5661435150,31700,31700,31700,31700,0
|
|
20230714,161300,5661435150,31700,31700,31700,31700,0
|
|
20230714,161200,5661435150,31700,31700,31700,31700,0
|
|
20230714,161100,5661435150,31700,31700,31700,31700,2348
|
|
20230714,161000,5661435150,31700,31700,31700,31700,0
|
|
20230714,160900,5661435150,31700,31700,31700,31700,0
|
|
20230714,160800,5661435150,31700,31700,31700,31700,0
|
|
20230714,160700,5661435150,31700,31700,31700,31700,0
|
|
20230714,160600,5661435150,31700,31700,31700,31700,0
|
|
20230714,160500,5661435150,31700,31700,31700,31700,0
|
|
20230714,160400,5661435150,31700,31700,31700,31700,0
|
|
20230714,160300,5661435150,31700,31700,31700,31700,0
|
|
20230714,160200,5661435150,31700,31700,31700,31700,0
|
|
20230714,160100,5661435150,31700,31700,31700,31700,0
|
|
20230714,160000,5661435150,31700,31700,31700,31700,0
|
|
20230714,155900,5661435150,31700,31700,31700,31700,0
|
|
20230714,155800,5661435150,31700,31700,31700,31700,0
|
|
20230714,155700,5661435150,31700,31700,31700,31700,0
|
|
20230714,155600,5661435150,31700,31700,31700,31700,0
|
|
20230714,155500,5661435150,31700,31700,31700,31700,0
|
|
20230714,155400,5661435150,31700,31700,31700,31700,0
|
|
20230714,155300,5661435150,31700,31700,31700,31700,0
|
|
20230714,155200,5661435150,31700,31700,31700,31700,0
|
|
20230714,155100,5661435150,31700,31700,31700,31700,0
|
|
20230714,155000,5661435150,31700,31700,31700,31700,0
|
|
20230714,154900,5661435150,31700,31700,31700,31700,0
|
|
20230714,154800,5661435150,31700,31700,31700,31700,0
|
|
20230714,154700,5661435150,31700,31700,31700,31700,0
|
|
20230714,154600,5661435150,31700,31700,31700,31700,0
|
|
20230714,154500,5661435150,31700,31700,31700,31700,0
|
|
20230714,154400,5661435150,31700,31700,31700,31700,0
|
|
20230714,154300,5661435150,31700,31700,31700,31700,0
|
|
20230714,154200,5661435150,31700,31700,31700,31700,0
|
|
20230714,154100,5661435150,31700,31700,31700,31700,2348
|
|
20230714,154000,5661435150,31700,31700,31700,31700,0
|
|
20230714,153900,5661435150,31700,31700,31700,31700,0
|
|
20230714,153800,5661435150,31700,31700,31700,31700,0
|
|
20230714,153700,5661435150,31700,31700,31700,31700,0
|
|
20230714,153600,5661435150,31700,31700,31700,31700,0
|
|
20230714,153500,5661435150,31700,31700,31700,31700,0
|
|
20230714,153400,5661435150,31700,31700,31700,31700,0
|
|
20230714,153300,5661435150,31700,31700,31700,31700,0
|
|
20230714,153200,5661435150,31700,31700,31700,31700,0
|
|
20230714,153100,5661435150,31700,31700,31700,31700,0
|
|
20230714,153000,5661435150,31700,31700,31700,31700,2348
|
|
20230714,152900,5587003550,31700,31700,31700,31700,0
|
|
20230714,152800,5587003550,31700,31700,31700,31700,0
|
|
20230714,152700,5587003550,31700,31700,31700,31700,0
|
|
20230714,152600,5587003550,31700,31700,31700,31700,0
|
|
20230714,152500,5587003550,31700,31700,31700,31700,0
|
|
20230714,152400,5587003550,31700,31700,31700,31700,0
|
|
20230714,152300,5587003550,31700,31700,31700,31700,0
|
|
20230714,152200,5587003550,31700,31700,31700,31700,0
|
|
20230714,152100,5587003550,31700,31700,31700,31700,0
|
|
20230714,152000,5587003550,31700,31700,31700,31700,0
|
|
20230714,151900,5587003550,31700,31650,31700,31600,132
|
|
20230714,151800,5582824250,31650,31600,31650,31600,273
|
|
20230714,151700,5574189000,31700,31550,31700,31550,249
|
|
20230714,151600,5566311450,31700,31550,31700,31550,830
|
|
20230714,151500,5540065300,31650,31500,31650,31450,508
|
|
20230714,151400,5524030200,31450,31450,31500,31400,220
|
|
20230714,151300,5517105200,31450,31450,31500,31400,2734
|
|
20230714,151200,5431247650,31450,31450,31500,31450,160
|
|
20230714,151100,5426211600,31450,31600,31600,31400,3733
|
|
20230714,151000,5308575150,31650,31650,31650,31600,108
|
|
20230714,150900,5305157350,31650,31650,31650,31600,137
|
|
20230714,150800,5300821600,31650,31650,31700,31650,213
|
|
20230714,150700,5294075400,31700,31650,31700,31650,339
|
|
20230714,150600,5283339500,31600,31550,31600,31500,379
|
|
20230714,150500,5271373650,31550,31600,31600,31550,142
|
|
20230714,150400,5266888450,31600,31600,31600,31550,133
|
|
20230714,150300,5262686050,31600,31650,31650,31550,198
|
|
20230714,150200,5256426150,31650,31750,31750,31400,1023
|
|
20230714,150100,5224212800,31750,31650,31750,31650,200
|
|
20230714,150000,5217871050,31700,31650,31700,31600,141
|
|
20230714,145900,5213405450,31700,31550,31700,31550,247
|
|
20230714,145800,5205592350,31600,31550,31600,31500,315
|
|
20230714,145700,5195658750,31550,31500,31550,31500,511
|
|
20230714,145600,5179558550,31550,31600,31600,31500,76
|
|
20230714,145500,5177158750,31600,31550,31600,31550,69
|
|
20230714,145400,5174979050,31450,31400,31550,31400,9690
|
|
20230714,145300,4870198850,31450,31700,31700,31450,10529
|
|
20230714,145200,4538717350,31700,31700,31700,31650,135
|
|
20230714,145100,4534438250,31650,31650,31700,31650,180
|
|
20230714,145000,4528739250,31650,31600,31750,31500,4600
|
|
20230714,144900,4383784200,31600,31550,31600,31550,165
|
|
20230714,144800,4378576500,31600,31550,31650,31550,157
|
|
20230714,144700,4373616800,31650,31750,31750,31500,5878
|
|
20230714,144600,4188276900,31750,31750,31750,31700,71
|
|
20230714,144500,4186023200,31750,31750,31750,31700,48
|
|
20230714,144400,4184499350,31750,31750,31750,31700,78
|
|
20230714,144300,4182025400,31700,31750,31750,31700,47
|
|
20230714,144200,4180533700,31750,31750,31800,31750,39
|
|
20230714,144100,4179294650,31750,31750,31800,31750,437
|
|
20230714,144000,4165418300,31800,31750,31800,31700,208
|
|
20230714,143900,4158812300,31750,31750,31750,31700,40
|
|
20230714,143800,4157542600,31750,31750,31800,31700,269
|
|
20230714,143700,4149004700,31750,31750,31800,31700,434
|
|
20230714,143600,4135226650,31750,31700,31750,31650,874
|
|
20230714,143500,4107531250,31650,31700,31700,31650,717
|
|
20230714,143400,4084819850,31700,31700,31700,31650,42
|
|
20230714,143300,4083488600,31700,31650,31700,31650,54
|
|
20230714,143200,4081777350,31700,31650,31700,31650,82
|
|
20230714,143100,4079180400,31700,31650,31700,31650,121
|
|
20230714,143000,4075350000,31600,31600,31650,31600,33
|
|
20230714,142900,4074306100,31650,31650,31650,31600,307
|
|
20230714,142800,4064592550,31650,31650,31750,31650,1133
|
|
20230714,142700,4028698250,31700,31650,31700,31600,294
|
|
20230714,142600,4019390800,31650,31650,31650,31600,754
|
|
20230714,142500,3995527300,31600,31600,31650,31600,194
|
|
20230714,142400,3989396350,31650,31650,31650,31600,68
|
|
20230714,142300,3987247450,31650,31600,31650,31600,644
|
|
20230714,142200,3966875450,31650,31550,31650,31500,634
|
|
20230714,142100,3946852750,31550,31550,31550,31500,41
|
|
20230714,142000,3945559500,31550,31550,31550,31500,97
|
|
20230714,141900,3942501350,31500,31550,31550,31500,65
|
|
20230714,141800,3940453150,31500,31550,31550,31500,11
|
|
20230714,141700,3940106600,31500,31550,31550,31500,17
|
|
20230714,141600,3939571050,31500,31500,31500,31500,549
|
|
20230714,141500,3922277550,31550,31500,31550,31500,26
|
|
20230714,141400,3921458500,31550,31500,31550,31500,5
|
|
20230714,141300,3921300900,31550,31450,31550,31450,276
|
|
20230714,141200,3912606900,31450,31350,31500,31350,313
|
|
20230714,141100,3902787600,31350,31500,31500,31350,2503
|
|
20230714,141000,3824119000,31500,31550,31600,31500,1955
|
|
20230714,140900,3762484000,31600,31600,31600,31550,164
|
|
20230714,140800,3757301750,31550,31600,31600,31550,321
|
|
20230714,140700,3747160150,31600,31600,31650,31600,169
|
|
20230714,140600,3741819600,31600,31600,31650,31600,188
|
|
20230714,140500,3735878750,31650,31650,31650,31650,1
|
|
20230714,140400,3735847100,31600,31600,31650,31600,405
|
|
20230714,140300,3723049050,31600,31600,31650,31600,469
|
|
20230714,140200,3708228600,31600,31700,31700,31600,1129
|
|
20230714,140100,3672496050,31650,31650,31700,31650,66
|
|
20230714,140000,3670407050,31700,31650,31700,31650,7
|
|
20230714,135900,3670185450,31650,31700,31700,31650,2
|
|
20230714,135800,3670122100,31700,31650,31700,31650,43
|
|
20230714,135700,3668761100,31700,31700,31700,31700,1
|
|
20230714,135600,3668729400,31650,31700,31700,31650,4
|
|
20230714,135500,3668602750,31650,31650,31650,31650,439
|
|
20230714,135400,3654708400,31600,31650,31650,31600,93
|
|
20230714,135300,3651767500,31600,31600,31600,31600,230
|
|
20230714,135200,3644499500,31650,31650,31650,31650,1
|
|
20230714,135100,3644467850,31650,31600,31650,31600,66
|
|
20230714,135000,3642382200,31600,31600,31650,31600,16
|
|
20230714,134900,3641876500,31600,31650,31650,31600,58
|
|
20230714,134800,3640043300,31650,31700,31700,31650,839
|
|
20230714,134700,3613471350,31800,31750,31800,31700,1606
|
|
20230714,134600,3562551050,31750,31750,31800,31750,361
|
|
20230714,134500,3551089050,31750,31800,31800,31750,2
|
|
20230714,134400,3551025500,31700,31850,31850,31700,102
|
|
20230714,134300,3547791800,31700,31850,31850,31700,1733
|
|
20230714,134200,3492765100,31850,31800,31850,31800,95
|
|
20230714,134100,3489744050,31850,31800,31850,31800,2
|
|
20230714,134000,3489680400,31850,31800,31850,31800,993
|
|
20230714,133900,3458102900,31800,31750,31800,31750,614
|
|
20230714,133800,3438586300,31750,31800,31800,31750,81
|
|
20230714,133700,3436014450,31800,31800,31800,31800,1
|
|
20230714,133600,3435982650,31750,31850,31850,31750,160
|
|
20230714,133500,3430894850,31800,31850,31850,31800,492
|
|
20230714,133400,3415249200,31850,31850,31850,31850,5
|
|
20230714,133300,3415089950,31800,31800,31800,31750,271
|
|
20230714,133200,3406474450,31800,31800,31800,31800,31
|
|
20230714,133100,3405488650,31800,31800,31800,31800,566
|
|
20230714,133000,3387489850,31750,31800,31800,31750,969
|
|
20230714,132900,3356704800,31850,31800,31850,31800,53
|
|
20230714,132800,3355017900,31850,31850,31850,31800,57
|
|
20230714,132700,3353203550,31850,31850,31900,31850,161
|
|
20230714,132600,3348074950,31850,31950,32000,31750,1956
|
|
20230714,132500,3285789700,31950,31950,31950,31950,75
|
|
20230714,132400,3283393450,31950,31950,31950,31950,145
|
|
20230714,132300,3278760700,31900,31950,31950,31900,248
|
|
20230714,132200,3270839600,31950,31950,31950,31900,470
|
|
20230714,132100,3255828550,31950,31900,31950,31900,276
|
|
20230714,132000,3247020250,31850,31850,31900,31850,165
|
|
20230714,131900,3241759650,31900,31850,31900,31850,182
|
|
20230714,131800,3235954350,31850,31850,31850,31850,58
|
|
20230714,131700,3234107050,31800,31800,31850,31800,150
|
|
20230714,131600,3229332900,31800,31800,31850,31800,229
|
|
20230714,131500,3222044000,31800,31800,31800,31750,215
|
|
20230714,131400,3215212000,31800,31800,31800,31750,82
|
|
20230714,131300,3212606600,31750,31800,31800,31750,78
|
|
20230714,131200,3210127500,31800,31800,31800,31800,27
|
|
20230714,131100,3209268900,31800,31900,31900,31800,833
|
|
20230714,131000,3182754750,31900,31900,31900,31850,118
|
|
20230714,130900,3178990750,31900,31900,31900,31900,29
|
|
20230714,130800,3178065650,31850,31850,31900,31850,374
|
|
20230714,130700,3166152400,31900,31900,31900,31900,32
|
|
20230714,130600,3165131600,31850,31900,31900,31850,39
|
|
20230714,130500,3163887800,31900,31950,31950,31900,466
|
|
20230714,130400,3149019900,31950,31950,31950,31900,48
|
|
20230714,130300,3147486350,31950,31950,31950,31900,33
|
|
20230714,130200,3146432200,31950,31900,31950,31900,71
|
|
20230714,130100,3144165850,31950,31950,32000,31950,591
|
|
20230714,130000,3125281600,31950,31950,31950,31900,118
|
|
20230714,125900,3121512250,31950,31900,31950,31900,75
|
|
20230714,125800,3119118350,31950,31950,31950,31850,584
|
|
20230714,125700,3100497950,31950,31950,31950,31950,129
|
|
20230714,125600,3096376400,31900,31900,31950,31900,157
|
|
20230714,125500,3091362650,31950,31950,31950,31950,131
|
|
20230714,125400,3087177200,31950,31950,31950,31950,74
|
|
20230714,125300,3084812900,31950,31900,31950,31900,42
|
|
20230714,125200,3083471300,31900,31950,32000,31900,228
|
|
20230714,125100,3076187100,32000,31950,32000,31950,208
|
|
20230714,125000,3069539750,31950,31950,32000,31950,55
|
|
20230714,124900,3067781300,31950,31950,32000,31950,90
|
|
20230714,124800,3064904350,31950,31950,32000,31950,45
|
|
20230714,124700,3063465200,31950,31950,32000,31950,252
|
|
20230714,124600,3055412150,31950,31950,32000,31950,279
|
|
20230714,124500,3046497000,31950,31950,31950,31950,35
|
|
20230714,124400,3045378750,31950,31950,31950,31950,40
|
|
20230714,124300,3044100750,31950,31950,32000,31950,300
|
|
20230714,124200,3034515300,31950,31950,31950,31950,456
|
|
20230714,124100,3019946100,31950,31950,31950,31950,131
|
|
20230714,124000,3015760650,31950,31950,31950,31900,110
|
|
20230714,123900,3012248850,31950,31950,31950,31950,29
|
|
20230714,123800,3011322300,31950,31950,31950,31950,41
|
|
20230714,123700,3010012350,31950,31900,31950,31900,196
|
|
20230714,123600,3003758950,31900,31850,31950,31850,36
|
|
20230714,123500,3002610250,31850,31900,31900,31850,40
|
|
20230714,123400,3001334750,31900,31950,31950,31900,351
|
|
20230714,123300,2990133550,31950,31950,32000,31950,1010
|
|
20230714,123200,2957832150,32000,31950,32000,31950,276
|
|
20230714,123100,2949003100,31950,31900,31950,31900,108
|
|
20230714,123000,2945554700,31950,31900,31950,31900,75
|
|
20230714,122900,2943160900,31900,31900,31950,31900,299
|
|
20230714,122800,2933622400,31950,31900,31950,31900,437
|
|
20230714,122700,2919678000,31850,31850,31850,31850,159
|
|
20230714,122600,2914613850,31800,31800,31850,31800,384
|
|
20230714,122500,2902397450,31800,31750,31800,31750,236
|
|
20230714,122400,2894899750,31800,31800,31800,31800,33
|
|
20230714,122300,2893850350,31800,31800,31800,31750,26
|
|
20230714,122200,2893023750,31800,31750,31800,31750,201
|
|
20230714,122100,2886632000,31750,31800,31800,31750,50
|
|
20230714,122000,2885044450,31800,31800,31800,31800,400
|
|
20230714,121900,2872324450,31850,31850,31850,31850,4
|
|
20230714,121800,2872197050,31800,31900,31900,31800,500
|
|
20230714,121700,2856261750,31900,31850,31900,31850,124
|
|
20230714,121600,2852306250,31850,31800,31850,31800,25
|
|
20230714,121500,2851511050,31950,31950,31950,31950,449
|
|
20230714,121400,2837165500,31950,31950,31950,31950,388
|
|
20230714,121300,2824768900,31900,31900,31900,31900,5
|
|
20230714,121200,2824609400,32050,32000,32050,31950,419
|
|
20230714,121100,2811197900,32000,32000,32000,32000,282
|
|
20230714,121000,2802173900,31950,31950,31950,31950,187
|
|
20230714,120900,2796199250,31900,31950,31950,31900,88
|
|
20230714,120800,2793390150,31950,31900,31950,31900,166
|
|
20230714,120700,2788090000,31900,31850,31900,31850,92
|
|
20230714,120600,2785155650,31900,31850,31900,31850,651
|
|
20230714,120500,2764414050,31900,31900,31900,31900,0
|
|
20230714,120400,2764414050,31900,31900,31900,31900,38
|
|
20230714,120300,2763201850,31900,31900,31950,31900,529
|
|
20230714,120200,2746325100,31950,31950,31950,31900,453
|
|
20230714,120100,2731866750,31950,31950,31950,31950,52
|
|
20230714,120000,2730205350,31900,31900,31950,31900,251
|
|
20230714,115900,2722198400,31900,31950,31950,31900,371
|
|
20230714,115800,2710346550,32000,32000,32050,32000,2457
|
|
20230714,115700,2631719850,32000,32000,32000,32000,112
|
|
20230714,115600,2628135850,32000,32100,32100,32000,34
|
|
20230714,115500,2627044950,32050,32000,32050,32000,757
|
|
20230714,115400,2602792400,32050,32000,32050,32000,838
|
|
20230714,115300,2575937550,32000,32000,32000,32000,6
|
|
20230714,115200,2575745550,32000,32050,32050,32000,2714
|
|
20230714,115100,2488762300,32050,32000,32050,32000,2015
|
|
20230714,115000,2424182300,32050,32000,32050,32000,1780
|
|
20230714,114900,2367135900,32000,32000,32000,32000,10
|
|
20230714,114800,2366815900,32100,32100,32100,32000,360
|
|
20230714,114700,2355286050,32000,32000,32050,32000,175
|
|
20230714,114600,2349681700,32050,32050,32050,32050,1
|
|
20230714,114500,2349649650,32000,32000,32050,32000,908
|
|
20230714,114400,2320548800,32000,32050,32050,32000,157
|
|
20230714,114300,2315519500,32000,32100,32100,32000,127
|
|
20230714,114200,2311449400,32100,32200,32200,32100,1515
|
|
20230714,114100,2262780950,32150,32150,32200,32150,432
|
|
20230714,114000,2248889650,32150,32200,32200,32150,1207
|
|
20230714,113900,2210034800,32200,32150,32200,32150,1386
|
|
20230714,113800,2165406450,32200,32150,32200,32150,320
|
|
20230714,113700,2155115650,32150,32100,32150,32100,415
|
|
20230714,113600,2141773600,32150,32150,32150,32150,258
|
|
20230714,113500,2133478900,32150,32150,32150,32100,401
|
|
20230714,113400,2120588950,32150,32150,32150,32150,127
|
|
20230714,113300,2116505900,32200,32150,32200,32100,677
|
|
20230714,113200,2094733400,32150,32100,32150,32100,258
|
|
20230714,113100,2086441700,32100,32100,32100,32100,158
|
|
20230714,113000,2081369900,32100,32150,32150,32100,758
|
|
20230714,112900,2057018750,32150,32100,32150,32050,1282
|
|
20230714,112800,2015815450,32100,32100,32100,32050,552
|
|
20230714,112700,1998098700,32100,32050,32100,32050,154
|
|
20230714,112600,1993159100,32100,32050,32100,32050,343
|
|
20230714,112500,1982161150,32100,32050,32100,32050,147
|
|
20230714,112400,1977445150,32000,32000,32000,31950,169
|
|
20230714,112300,1972037400,31950,31950,31950,31950,951
|
|
20230714,112200,1941652950,31950,32050,32100,31950,983
|
|
20230714,112100,1910150100,32050,32000,32050,32000,487
|
|
20230714,112000,1894560500,32050,32000,32050,32000,70
|
|
20230714,111900,1892318250,32000,32050,32050,32000,185
|
|
20230714,111800,1886391350,32050,32050,32050,32050,45
|
|
20230714,111700,1884949100,32000,31950,32050,31950,491
|
|
20230714,111600,1869218500,31950,32000,32000,31950,239
|
|
20230714,111500,1861572700,31950,31900,32000,31900,469
|
|
20230714,111400,1846588100,31950,31950,31950,31950,51
|
|
20230714,111300,1844958650,31950,31950,32000,31900,864
|
|
20230714,111200,1817344600,31950,31950,31950,31950,206
|
|
20230714,111100,1810762900,31950,31900,31950,31900,113
|
|
20230714,111000,1807153050,31950,31900,31950,31900,426
|
|
20230714,110900,1793563600,31900,32000,32050,31900,567
|
|
20230714,110800,1775450100,32000,32000,32050,32000,808
|
|
20230714,110700,1749569150,32000,32000,32000,31950,921
|
|
20230714,110600,1720099850,32000,31950,32000,31900,1349
|
|
20230714,110500,1676966700,31900,31900,31950,31900,592
|
|
20230714,110400,1658057400,31900,31900,31900,31850,548
|
|
20230714,110300,1640595300,31850,31900,31900,31850,523
|
|
20230714,110200,1623913850,31900,31900,31900,31900,37
|
|
20230714,110100,1622733550,31900,31900,31900,31850,332
|
|
20230714,110000,1612155200,31900,31850,31900,31850,605
|
|
20230714,105900,1592881300,31850,31850,31850,31850,55
|
|
20230714,105800,1591129550,31850,31850,31850,31850,89
|
|
20230714,105700,1588294900,31850,31900,31900,31850,327
|
|
20230714,105600,1577875200,31900,31850,31900,31850,399
|
|
20230714,105500,1565148250,31850,31850,31850,31800,845
|
|
20230714,105400,1538239200,31850,31850,31850,31800,201
|
|
20230714,105300,1531837400,31800,31800,31800,31750,301
|
|
20230714,105200,1522266850,31800,31750,31800,31750,283
|
|
20230714,105100,1513269600,31800,31700,31800,31700,110
|
|
20230714,105000,1509774850,31700,31750,31750,31700,54
|
|
20230714,104900,1508060600,31750,31750,31800,31750,273
|
|
20230714,104800,1499390700,31750,31800,31800,31750,159
|
|
20230714,104700,1494336800,31800,31700,31800,31700,169
|
|
20230714,104600,1488969100,31700,31750,31750,31700,522
|
|
20230714,104500,1472411700,31750,31800,31800,31750,401
|
|
20230714,104400,1459672200,31800,31800,31800,31800,93
|
|
20230714,104300,1456714800,31800,31750,31800,31750,369
|
|
20230714,104200,1444996600,31750,31800,31800,31750,282
|
|
20230714,104100,1436031450,31800,31800,31850,31800,349
|
|
20230714,104000,1424930600,31850,31700,31850,31700,2613
|
|
20230714,103900,1341942150,31700,31650,31700,31650,359
|
|
20230714,103800,1330564200,31700,31700,31700,31650,34
|
|
20230714,103700,1329487050,31650,31500,31650,31500,135
|
|
20230714,103600,1325219550,31600,31700,31700,31600,251
|
|
20230714,103500,1317283850,31700,31700,31700,31650,151
|
|
20230714,103400,1312502550,31700,31600,31700,31600,54
|
|
20230714,103300,1310791950,31600,31650,31650,31600,459
|
|
20230714,103200,1296274050,31650,31650,31700,31650,215
|
|
20230714,103100,1289464400,31600,31650,31650,31600,291
|
|
20230714,103000,1280254750,31700,31650,31700,31650,83
|
|
20230714,102900,1277627700,31700,31700,31700,31700,104
|
|
20230714,102800,1274330900,31700,31700,31700,31650,117
|
|
20230714,102700,1270622050,31700,31600,31700,31600,122
|
|
20230714,102600,1266758500,31700,31550,31700,31550,568
|
|
20230714,102500,1248804550,31600,31600,31650,31600,259
|
|
20230714,102400,1240617800,31600,31650,31650,31550,867
|
|
20230714,102300,1213247150,31650,31650,31650,31600,1057
|
|
20230714,102200,1179812700,31650,31650,31650,31650,100
|
|
20230714,102100,1176647700,31600,31600,31650,31550,211
|
|
20230714,102000,1169983400,31600,31600,31600,31600,90
|
|
20230714,101900,1167139400,31600,31600,31600,31550,235
|
|
20230714,101800,1159717500,31600,31500,31600,31500,220
|
|
20230714,101700,1152774050,31500,31450,31500,31450,105
|
|
20230714,101600,1149466750,31500,31500,31500,31500,152
|
|
20230714,101500,1144678750,31500,31500,31500,31500,62
|
|
20230714,101400,1142725750,31500,31400,31500,31400,226
|
|
20230714,101300,1135614650,31300,31300,31400,31300,230
|
|
20230714,101200,1128413150,31350,31350,31400,31300,210
|
|
20230714,101100,1121831650,31350,31450,31500,31350,466
|
|
20230714,101000,1107216200,31400,31350,31400,31350,271
|
|
20230714,100900,1098719650,31400,31400,31400,31350,751
|
|
20230714,100800,1075148250,31400,31400,31400,31350,70
|
|
20230714,100700,1072952500,31400,31350,31400,31300,21
|
|
20230714,100600,1072294850,31300,31350,31350,31300,225
|
|
20230714,100500,1065241300,31350,31400,31400,31350,150
|
|
20230714,100400,1060533800,31300,31300,31300,31300,19
|
|
20230714,100300,1059939100,31250,31250,31250,31250,4
|
|
20230714,100200,1059814100,31300,31350,31350,31250,354
|
|
20230714,100100,1048738450,31400,31300,31400,31300,51
|
|
20230714,100000,1047142050,31300,31350,31350,31250,529
|
|
20230714,095900,1030583500,31400,31400,31400,31350,70
|
|
20230714,095800,1028387950,31400,31400,31400,31350,30
|
|
20230714,095700,1027446200,31400,31250,31400,31250,237
|
|
20230714,095600,1020024850,31300,31300,31300,31250,598
|
|
20230714,095500,1001326500,31300,31400,31400,31250,1913
|
|
20230714,095400,941427350,31350,31400,31400,31350,17
|
|
20230714,095300,940894000,31350,31400,31400,31350,126
|
|
20230714,095200,936937850,31400,31450,31450,31400,900
|
|
20230714,095100,908667750,31450,31450,31450,31450,50
|
|
20230714,095000,907095250,31400,31350,31400,31350,166
|
|
20230714,094900,901885500,31400,31500,31500,31400,419
|
|
20230714,094800,888726350,31400,31550,31550,31400,225
|
|
20230714,094700,881658200,31550,31400,31550,31400,148
|
|
20230714,094600,877010850,31450,31550,31550,31450,865
|
|
20230714,094500,849788300,31550,31550,31550,31550,1
|
|
20230714,094400,849756750,31550,31550,31550,31550,7
|
|
20230714,094300,849535900,31500,31550,31600,31500,55
|
|
20230714,094200,847803000,31550,31600,31600,31550,1285
|
|
20230714,094100,807209600,31600,31600,31600,31600,111
|
|
20230714,094000,803702000,31600,31750,31750,31600,808
|
|
20230714,093900,778096850,31750,31750,31750,31750,225
|
|
20230714,093800,770953100,31750,31750,31750,31750,132
|
|
20230714,093700,766762100,31750,31800,31800,31700,152
|
|
20230714,093600,761935900,31800,31700,31800,31700,696
|
|
20230714,093500,739853150,31700,31700,31700,31700,745
|
|
20230714,093400,716236650,31700,31650,31700,31650,168
|
|
20230714,093300,710918900,31750,31750,31750,31650,316
|
|
20230714,093200,700898850,31750,31750,31800,31750,558
|
|
20230714,093100,683182300,31750,31700,31750,31700,417
|
|
20230714,093000,669947250,31700,31700,31700,31700,81
|
|
20230714,092900,667379550,31700,31650,31700,31650,355
|
|
20230714,092800,656134850,31650,31700,31700,31600,89
|
|
20230714,092700,653318600,31700,31550,31700,31550,761
|
|
20230714,092600,629198000,31700,31650,31700,31650,86
|
|
20230714,092500,626472050,31650,31600,31700,31550,889
|
|
20230714,092400,598376650,31600,31500,31600,31500,453
|
|
20230714,092300,584074550,31550,31500,31550,31500,163
|
|
20230714,092200,578935250,31400,31450,31450,31350,2889
|
|
20230714,092100,488170350,31450,31450,31450,31400,288
|
|
20230714,092000,479126250,31450,31400,31450,31400,11
|
|
20230714,091900,478780350,31450,31400,31450,31400,41
|
|
20230714,091800,477491400,31450,31450,31450,31400,170
|
|
20230714,091700,472147400,31300,31450,31450,31300,856
|
|
20230714,091600,445287400,31350,31400,31450,31350,2853
|
|
20230714,091500,355828250,31400,31450,31450,31400,312
|
|
20230714,091400,346031300,31400,31450,31450,31400,555
|
|
20230714,091300,328579300,31450,31400,31450,31400,626
|
|
20230714,091200,308919300,31400,31450,31450,31400,469
|
|
20230714,091100,294174750,31450,31600,31600,31450,838
|
|
20230714,091000,267774550,31550,31500,31550,31500,974
|
|
20230714,090900,237045050,31550,31550,31550,31550,36
|
|
20230714,090800,235909250,31500,31500,31550,31500,750
|
|
20230714,090700,212277550,31500,31650,31650,31500,1404
|
|
20230714,090600,167994500,31650,31800,31800,31500,1276
|
|
20230714,090500,127641700,31800,31800,31850,31750,255
|
|
20230714,090400,119538800,31750,31800,31850,31650,328
|
|
20230714,090300,109110600,31550,31650,31650,31500,690
|
|
20230714,090200,87338500,31550,31800,31800,31550,1434
|
|
20230714,090100,41976850,31650,31750,31750,31650,696
|
|
20230714,090000,19938450,31650,31900,31900,31650,626
|