625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192200,31096386600,24950,24950,24950,24950,9723
|
|
20230705,192100,31096386600,24950,24950,24950,24950,0
|
|
20230705,192000,31096386600,24950,24950,24950,24950,0
|
|
20230705,191900,31096386600,24950,24950,24950,24950,0
|
|
20230705,191800,31096386600,24950,24950,24950,24950,0
|
|
20230705,191700,31096386600,24950,24950,24950,24950,0
|
|
20230705,191600,31096386600,24950,24950,24950,24950,0
|
|
20230705,191500,31096386600,24950,24950,24950,24950,0
|
|
20230705,191400,31096386600,24950,24950,24950,24950,0
|
|
20230705,191300,31096386600,24950,24950,24950,24950,0
|
|
20230705,191200,31096386600,24950,24950,24950,24950,0
|
|
20230705,191100,31096386600,24950,24950,24950,24950,0
|
|
20230705,191000,31096386600,24950,24950,24950,24950,0
|
|
20230705,190900,31096386600,24950,24950,24950,24950,0
|
|
20230705,190800,31096386600,24950,24950,24950,24950,0
|
|
20230705,190700,31096386600,24950,24950,24950,24950,0
|
|
20230705,190600,31096386600,24950,24950,24950,24950,0
|
|
20230705,190500,31096386600,24950,24950,24950,24950,0
|
|
20230705,190400,31096386600,24950,24950,24950,24950,0
|
|
20230705,190300,31096386600,24950,24950,24950,24950,0
|
|
20230705,190200,31096386600,24950,24950,24950,24950,0
|
|
20230705,190100,31096386600,24950,24950,24950,24950,0
|
|
20230705,190000,31096386600,24950,24950,24950,24950,0
|
|
20230705,185900,31096386600,24950,24950,24950,24950,0
|
|
20230705,185800,31096386600,24950,24950,24950,24950,0
|
|
20230705,185700,31096386600,24950,24950,24950,24950,0
|
|
20230705,185600,31096386600,24950,24950,24950,24950,0
|
|
20230705,185500,31096386600,24950,24950,24950,24950,0
|
|
20230705,185400,31096386600,24950,24950,24950,24950,0
|
|
20230705,185300,31096386600,24950,24950,24950,24950,0
|
|
20230705,185200,31096386600,24950,24950,24950,24950,9723
|
|
20230705,185100,31096386600,24950,24950,24950,24950,0
|
|
20230705,185000,31096386600,24950,24950,24950,24950,0
|
|
20230705,184900,31096386600,24950,24950,24950,24950,0
|
|
20230705,184800,31096386600,24950,24950,24950,24950,0
|
|
20230705,184700,31096386600,24950,24950,24950,24950,0
|
|
20230705,184600,31096386600,24950,24950,24950,24950,0
|
|
20230705,184500,31096386600,24950,24950,24950,24950,0
|
|
20230705,184400,31096386600,24950,24950,24950,24950,0
|
|
20230705,184300,31096386600,24950,24950,24950,24950,0
|
|
20230705,184200,31096386600,24950,24950,24950,24950,0
|
|
20230705,184100,31096386600,24950,24950,24950,24950,0
|
|
20230705,184000,31096386600,24950,24950,24950,24950,0
|
|
20230705,183900,31096386600,24950,24950,24950,24950,0
|
|
20230705,183800,31096386600,24950,24950,24950,24950,0
|
|
20230705,183700,31096386600,24950,24950,24950,24950,0
|
|
20230705,183600,31096386600,24950,24950,24950,24950,0
|
|
20230705,183500,31096386600,24950,24950,24950,24950,0
|
|
20230705,183400,31096386600,24950,24950,24950,24950,0
|
|
20230705,183300,31096386600,24950,24950,24950,24950,0
|
|
20230705,183200,31096386600,24950,24950,24950,24950,0
|
|
20230705,183100,31096386600,24950,24950,24950,24950,0
|
|
20230705,183000,31096386600,24950,24950,24950,24950,0
|
|
20230705,182900,31096386600,24950,24950,24950,24950,0
|
|
20230705,182800,31096386600,24950,24950,24950,24950,0
|
|
20230705,182700,31096386600,24950,24950,24950,24950,0
|
|
20230705,182600,31096386600,24950,24950,24950,24950,0
|
|
20230705,182500,31096386600,24950,24950,24950,24950,0
|
|
20230705,182400,31096386600,24950,24950,24950,24950,0
|
|
20230705,182300,31096386600,24950,24950,24950,24950,0
|
|
20230705,182200,31096386600,24950,24950,24950,24950,9723
|
|
20230705,182100,31096386600,24950,24950,24950,24950,0
|
|
20230705,182000,31096386600,24950,24950,24950,24950,0
|
|
20230705,181900,31096386600,24950,24950,24950,24950,0
|
|
20230705,181800,31096386600,24950,24950,24950,24950,0
|
|
20230705,181700,31096386600,24950,24950,24950,24950,0
|
|
20230705,181600,31096386600,24950,24950,24950,24950,0
|
|
20230705,181500,31096386600,24950,24950,24950,24950,0
|
|
20230705,181400,31096386600,24950,24950,24950,24950,0
|
|
20230705,181300,31096386600,24950,24950,24950,24950,0
|
|
20230705,181200,31096386600,24950,24950,24950,24950,0
|
|
20230705,181100,31096386600,24950,24950,24950,24950,0
|
|
20230705,181000,31096386600,24950,24950,24950,24950,0
|
|
20230705,180900,31096386600,24950,24950,24950,24950,0
|
|
20230705,180800,31096386600,24950,24950,24950,24950,0
|
|
20230705,180700,31096386600,24950,24950,24950,24950,0
|
|
20230705,180600,31096386600,24950,24950,24950,24950,0
|
|
20230705,180500,31096386600,24950,24950,24950,24950,0
|
|
20230705,180400,31096386600,24950,24950,24950,24950,0
|
|
20230705,180300,31096386600,24950,24950,24950,24950,0
|
|
20230705,180200,31096386600,24950,24950,24950,24950,0
|
|
20230705,180100,31096386600,24950,24950,24950,24950,0
|
|
20230705,180000,31096386600,24950,24950,24950,24950,0
|
|
20230705,175900,31096386600,24950,24950,24950,24950,0
|
|
20230705,175800,31096386600,24950,24950,24950,24950,0
|
|
20230705,175700,31096386600,24950,24950,24950,24950,0
|
|
20230705,175600,31096386600,24950,24950,24950,24950,0
|
|
20230705,175500,31096386600,24950,24950,24950,24950,0
|
|
20230705,175400,31096386600,24950,24950,24950,24950,0
|
|
20230705,175300,31096386600,24950,24950,24950,24950,0
|
|
20230705,175200,31096386600,24950,24950,24950,24950,9723
|
|
20230705,175100,31096386600,24950,24950,24950,24950,0
|
|
20230705,175000,31096386600,24950,24950,24950,24950,0
|
|
20230705,174900,31096386600,24950,24950,24950,24950,0
|
|
20230705,174800,31096386600,24950,24950,24950,24950,0
|
|
20230705,174700,31096386600,24950,24950,24950,24950,0
|
|
20230705,174600,31096386600,24950,24950,24950,24950,0
|
|
20230705,174500,31096386600,24950,24950,24950,24950,0
|
|
20230705,174400,31096386600,24950,24950,24950,24950,0
|
|
20230705,174300,31096386600,24950,24950,24950,24950,0
|
|
20230705,174200,31096386600,24950,24950,24950,24950,0
|
|
20230705,174100,31096386600,24950,24950,24950,24950,0
|
|
20230705,174000,31096386600,24950,24950,24950,24950,0
|
|
20230705,173900,31096386600,24950,24950,24950,24950,0
|
|
20230705,173800,31096386600,24950,24950,24950,24950,0
|
|
20230705,173700,31096386600,24950,24950,24950,24950,0
|
|
20230705,173600,31096386600,24950,24950,24950,24950,0
|
|
20230705,173500,31096386600,24950,24950,24950,24950,0
|
|
20230705,173400,31096386600,24950,24950,24950,24950,0
|
|
20230705,173300,31096386600,24950,24950,24950,24950,0
|
|
20230705,173200,31096386600,24950,24950,24950,24950,0
|
|
20230705,173100,31096386600,24950,24950,24950,24950,0
|
|
20230705,173000,31096386600,24950,24950,24950,24950,0
|
|
20230705,172900,31096386600,24950,24950,24950,24950,0
|
|
20230705,172800,31096386600,24950,24950,24950,24950,0
|
|
20230705,172700,31096386600,24950,24950,24950,24950,0
|
|
20230705,172600,31096386600,24950,24950,24950,24950,0
|
|
20230705,172500,31096386600,24950,24950,24950,24950,0
|
|
20230705,172400,31096386600,24950,24950,24950,24950,0
|
|
20230705,172300,31096386600,24950,24950,24950,24950,0
|
|
20230705,172200,31096386600,24950,24950,24950,24950,9723
|
|
20230705,172100,31096386600,24950,24950,24950,24950,0
|
|
20230705,172000,31096386600,24950,24950,24950,24950,0
|
|
20230705,171900,31096386600,24950,24950,24950,24950,0
|
|
20230705,171800,31096386600,24950,24950,24950,24950,0
|
|
20230705,171700,31096386600,24950,24950,24950,24950,0
|
|
20230705,171600,31096386600,24950,24950,24950,24950,0
|
|
20230705,171500,31096386600,24950,24950,24950,24950,0
|
|
20230705,171400,31096386600,24950,24950,24950,24950,0
|
|
20230705,171300,31096386600,24950,24950,24950,24950,0
|
|
20230705,171200,31096386600,24950,24950,24950,24950,0
|
|
20230705,171100,31096386600,24950,24950,24950,24950,0
|
|
20230705,171000,31096386600,24950,24950,24950,24950,0
|
|
20230705,170900,31096386600,24950,24950,24950,24950,0
|
|
20230705,170800,31096386600,24950,24950,24950,24950,0
|
|
20230705,170700,31096386600,24950,24950,24950,24950,0
|
|
20230705,170600,31096386600,24950,24950,24950,24950,0
|
|
20230705,170500,31096386600,24950,24950,24950,24950,0
|
|
20230705,170400,31096386600,24950,24950,24950,24950,0
|
|
20230705,170300,31096386600,24950,24950,24950,24950,0
|
|
20230705,170200,31096386600,24950,24950,24950,24950,0
|
|
20230705,170100,31096386600,24950,24950,24950,24950,0
|
|
20230705,170000,31096386600,24950,24950,24950,24950,0
|
|
20230705,165900,31096386600,24950,24950,24950,24950,0
|
|
20230705,165800,31096386600,24950,24950,24950,24950,0
|
|
20230705,165700,31096386600,24950,24950,24950,24950,0
|
|
20230705,165600,31096386600,24950,24950,24950,24950,0
|
|
20230705,165500,31096386600,24950,24950,24950,24950,0
|
|
20230705,165400,31096386600,24950,24950,24950,24950,0
|
|
20230705,165300,31096386600,24950,24950,24950,24950,0
|
|
20230705,165200,31096386600,24950,24950,24950,24950,9723
|
|
20230705,165100,31096386600,24950,24950,24950,24950,0
|
|
20230705,165000,31096386600,24950,24950,24950,24950,0
|
|
20230705,164900,31096386600,24950,24950,24950,24950,0
|
|
20230705,164800,31096386600,24950,24950,24950,24950,0
|
|
20230705,164700,31096386600,24950,24950,24950,24950,0
|
|
20230705,164600,31096386600,24950,24950,24950,24950,0
|
|
20230705,164500,31096386600,24950,24950,24950,24950,0
|
|
20230705,164400,31096386600,24950,24950,24950,24950,0
|
|
20230705,164300,31096386600,24950,24950,24950,24950,0
|
|
20230705,164200,31096386600,24950,24950,24950,24950,0
|
|
20230705,164100,31096386600,24950,24950,24950,24950,0
|
|
20230705,164000,31096386600,24950,24950,24950,24950,0
|
|
20230705,163900,31096386600,24950,24950,24950,24950,0
|
|
20230705,163800,31096386600,24950,24950,24950,24950,0
|
|
20230705,163700,31096386600,24950,24950,24950,24950,0
|
|
20230705,163600,31096386600,24950,24950,24950,24950,0
|
|
20230705,163500,31096386600,24950,24950,24950,24950,0
|
|
20230705,163400,31096386600,24950,24950,24950,24950,0
|
|
20230705,163300,31096386600,24950,24950,24950,24950,0
|
|
20230705,163200,31096386600,24950,24950,24950,24950,0
|
|
20230705,163100,31096386600,24950,24950,24950,24950,0
|
|
20230705,163000,31096386600,24950,24950,24950,24950,0
|
|
20230705,162900,31096386600,24950,24950,24950,24950,0
|
|
20230705,162800,31096386600,24950,24950,24950,24950,0
|
|
20230705,162700,31096386600,24950,24950,24950,24950,0
|
|
20230705,162600,31096386600,24950,24950,24950,24950,0
|
|
20230705,162500,31096386600,24950,24950,24950,24950,0
|
|
20230705,162400,31096386600,24950,24950,24950,24950,0
|
|
20230705,162300,31096386600,24950,24950,24950,24950,0
|
|
20230705,162200,31096386600,24950,24950,24950,24950,9723
|
|
20230705,162100,31096386600,24950,24950,24950,24950,0
|
|
20230705,162000,31096386600,24950,24950,24950,24950,0
|
|
20230705,161900,31096386600,24950,24950,24950,24950,0
|
|
20230705,161800,31096386600,24950,24950,24950,24950,0
|
|
20230705,161700,31096386600,24950,24950,24950,24950,0
|
|
20230705,161600,31096386600,24950,24950,24950,24950,0
|
|
20230705,161500,31096386600,24950,24950,24950,24950,0
|
|
20230705,161400,31096386600,24950,24950,24950,24950,0
|
|
20230705,161300,31096386600,24950,24950,24950,24950,0
|
|
20230705,161200,31096386600,24950,24950,24950,24950,0
|
|
20230705,161100,31096386600,24950,24950,24950,24950,0
|
|
20230705,161000,31096386600,24950,24950,24950,24950,0
|
|
20230705,160900,31096386600,24950,24950,24950,24950,0
|
|
20230705,160800,31096386600,24950,24950,24950,24950,0
|
|
20230705,160700,31096386600,24950,24950,24950,24950,0
|
|
20230705,160600,31096386600,24950,24950,24950,24950,0
|
|
20230705,160500,31096386600,24950,24950,24950,24950,0
|
|
20230705,160400,31096386600,24950,24950,24950,24950,0
|
|
20230705,160300,31096386600,24950,24950,24950,24950,0
|
|
20230705,160200,31096386600,24950,24950,24950,24950,0
|
|
20230705,160100,31096386600,24950,24950,24950,24950,0
|
|
20230705,160000,31096386600,24950,24950,24950,24950,0
|
|
20230705,155900,31096386600,24950,24950,24950,24950,0
|
|
20230705,155800,31096386600,24950,24950,24950,24950,0
|
|
20230705,155700,31096386600,24950,24950,24950,24950,0
|
|
20230705,155600,31096386600,24950,24950,24950,24950,0
|
|
20230705,155500,31096386600,24950,24950,24950,24950,0
|
|
20230705,155400,31096386600,24950,24950,24950,24950,0
|
|
20230705,155300,31096386600,24950,24950,24950,24950,0
|
|
20230705,155200,31096386600,24950,24950,24950,24950,9723
|
|
20230705,155100,31096386600,24950,24950,24950,24950,0
|
|
20230705,155000,31096386600,24950,24950,24950,24950,0
|
|
20230705,154900,31096386600,24950,24950,24950,24950,0
|
|
20230705,154800,31096386600,24950,24950,24950,24950,0
|
|
20230705,154700,31096386600,24950,24950,24950,24950,0
|
|
20230705,154600,31096386600,24950,24950,24950,24950,0
|
|
20230705,154500,31096386600,24950,24950,24950,24950,0
|
|
20230705,154400,31096386600,24950,24950,24950,24950,0
|
|
20230705,154300,31096386600,24950,24950,24950,24950,0
|
|
20230705,154200,31096386600,24950,24950,24950,24950,0
|
|
20230705,154100,31096386600,24950,24950,24950,24950,0
|
|
20230705,154000,31096386600,24950,24950,24950,24950,0
|
|
20230705,153900,31096386600,24950,24950,24950,24950,0
|
|
20230705,153800,31096386600,24950,24950,24950,24950,0
|
|
20230705,153700,31096386600,24950,24950,24950,24950,0
|
|
20230705,153600,31096386600,24950,24950,24950,24950,0
|
|
20230705,153500,31096386600,24950,24950,24950,24950,0
|
|
20230705,153400,31096386600,24950,24950,24950,24950,0
|
|
20230705,153300,31096386600,24950,24950,24950,24950,0
|
|
20230705,153200,31096386600,24950,24950,24950,24950,0
|
|
20230705,153100,31096386600,24950,24950,24950,24950,0
|
|
20230705,153000,31096386600,24950,24950,24950,24950,9723
|
|
20230705,152900,30853797750,24900,24900,24900,24900,0
|
|
20230705,152800,30853797750,24900,24900,24900,24900,0
|
|
20230705,152700,30853797750,24900,24900,24900,24900,0
|
|
20230705,152600,30853797750,24900,24900,24900,24900,0
|
|
20230705,152500,30853797750,24900,24900,24900,24900,0
|
|
20230705,152400,30853797750,24900,24900,24900,24900,0
|
|
20230705,152300,30853797750,24900,24900,24900,24900,0
|
|
20230705,152200,30853797750,24900,24900,24900,24900,0
|
|
20230705,152100,30853797750,24900,24900,24900,24900,0
|
|
20230705,152000,30853797750,24900,24900,24900,24900,0
|
|
20230705,151900,30853797750,24900,24950,24950,24900,6078
|
|
20230705,151800,30702247650,24950,24950,24950,24900,363
|
|
20230705,151700,30693190850,24950,24900,24950,24900,2689
|
|
20230705,151600,30626115600,24950,24900,24950,24900,1506
|
|
20230705,151500,30588565150,24900,24950,24950,24900,370
|
|
20230705,151400,30579347850,24950,24950,24950,24900,1719
|
|
20230705,151300,30536483150,24950,24900,24950,24850,2792
|
|
20230705,151200,30466970100,24900,24850,24900,24850,6599
|
|
20230705,151100,30302859500,24850,24900,24900,24850,953
|
|
20230705,151000,30279145200,24850,24850,24900,24850,256
|
|
20230705,150900,30272780900,24900,24900,24900,24850,1611
|
|
20230705,150800,30232696100,24900,24900,24950,24900,1039
|
|
20230705,150700,30206821650,24900,24900,24900,24900,1067
|
|
20230705,150600,30180253350,24900,24950,24950,24850,2383
|
|
20230705,150500,30120937550,24950,25050,25050,24950,6386
|
|
20230705,150400,29961289250,25050,25050,25050,25050,332
|
|
20230705,150300,29952972650,25050,25100,25100,25000,4895
|
|
20230705,150200,29830323800,25100,25050,25100,25000,2779
|
|
20230705,150100,29760699200,25050,25050,25050,25000,2078
|
|
20230705,150000,29708652400,25050,25100,25100,25050,1247
|
|
20230705,145900,29677412850,25050,25100,25100,25050,2336
|
|
20230705,145800,29618822250,25100,25050,25100,25050,3499
|
|
20230705,145700,29531066450,25000,25000,25050,25000,3160
|
|
20230705,145600,29451983750,25000,25000,25000,24950,2731
|
|
20230705,145500,29383729000,25000,24900,25000,24900,1778
|
|
20230705,145400,29339357700,24950,24900,24950,24850,788
|
|
20230705,145300,29319731100,24900,24850,24900,24850,529
|
|
20230705,145200,29306562750,24850,24900,24900,24850,1512
|
|
20230705,145100,29268918950,24900,24850,24900,24850,1277
|
|
20230705,145000,29237122500,24850,24850,24900,24800,1635
|
|
20230705,144900,29196503200,24850,24850,24900,24850,1447
|
|
20230705,144800,29160543350,24850,24900,24900,24850,1233
|
|
20230705,144700,29129903200,24900,24900,24900,24850,802
|
|
20230705,144600,29109959600,24900,24900,24900,24850,416
|
|
20230705,144500,29099605800,24900,24900,24900,24850,3787
|
|
20230705,144400,29005309600,24900,24900,24900,24850,1032
|
|
20230705,144300,28979661500,24900,24850,24900,24850,4070
|
|
20230705,144200,28878515900,24850,24850,24900,24850,2885
|
|
20230705,144100,28806822650,24850,24850,24850,24800,1857
|
|
20230705,144000,28760680700,24850,24800,24850,24800,2096
|
|
20230705,143900,28708697400,24750,24700,24800,24700,1884
|
|
20230705,143800,28662078350,24750,24750,24750,24700,627
|
|
20230705,143700,28646591300,24750,24750,24750,24700,163
|
|
20230705,143600,28642559550,24750,24750,24750,24700,186
|
|
20230705,143500,28637958550,24750,24750,24750,24650,525
|
|
20230705,143400,28624966650,24750,24650,24750,24650,1580
|
|
20230705,143300,28585946850,24650,24700,24700,24600,1057
|
|
20230705,143200,28559898200,24700,24700,24700,24700,246
|
|
20230705,143100,28553822000,24700,24750,24750,24700,2351
|
|
20230705,143000,28495650650,24700,24750,24750,24700,736
|
|
20230705,142900,28477436050,24750,24700,24750,24700,2304
|
|
20230705,142800,28420439500,24700,24600,24700,24550,4143
|
|
20230705,142700,28318469550,24600,24600,24600,24550,93
|
|
20230705,142600,28316181850,24550,24550,24600,24550,1029
|
|
20230705,142500,28290903450,24600,24600,24600,24550,2699
|
|
20230705,142400,28224599550,24600,24650,24650,24600,3508
|
|
20230705,142300,28138290900,24700,24650,24700,24650,576
|
|
20230705,142200,28124092450,24700,24700,24700,24650,3073
|
|
20230705,142100,28048340200,24700,24700,24700,24700,592
|
|
20230705,142000,28033717800,24700,24750,24750,24700,2175
|
|
20230705,141900,27979992600,24750,24750,24750,24750,573
|
|
20230705,141800,27965810850,24750,24750,24800,24700,3586
|
|
20230705,141700,27877064350,24750,24750,24750,24750,304
|
|
20230705,141600,27869540350,24700,24750,24750,24700,561
|
|
20230705,141500,27855667400,24750,24750,24800,24700,1426
|
|
20230705,141400,27820393450,24800,24750,24800,24750,1646
|
|
20230705,141300,27779644650,24750,24700,24750,24700,486
|
|
20230705,141200,27767633900,24700,24650,24700,24600,3798
|
|
20230705,141100,27674029900,24650,24650,24650,24600,1224
|
|
20230705,141000,27643871200,24650,24650,24650,24600,1425
|
|
20230705,140900,27608762500,24600,24600,24650,24600,793
|
|
20230705,140800,27589245350,24600,24600,24650,24600,1039
|
|
20230705,140700,27563681950,24600,24650,24650,24600,964
|
|
20230705,140600,27539938950,24650,24750,24750,24650,4666
|
|
20230705,140500,27424758150,24750,24800,24800,24700,2729
|
|
20230705,140400,27357230550,24800,24800,24800,24750,43
|
|
20230705,140300,27356165150,24800,24800,24800,24750,525
|
|
20230705,140200,27343163350,24800,24850,24850,24800,2031
|
|
20230705,140100,27292783650,24850,24850,24850,24800,346
|
|
20230705,140000,27284186150,24850,24800,24850,24800,238
|
|
20230705,135900,27278280600,24850,24950,24950,24800,6240
|
|
20230705,135800,27123383450,24950,24950,24950,24850,2313
|
|
20230705,135700,27065802050,24900,24900,24950,24900,391
|
|
20230705,135600,27056063150,24900,24900,24900,24850,1285
|
|
20230705,135500,27024086650,24900,24900,24900,24850,331
|
|
20230705,135400,27015844850,24850,24900,24900,24850,742
|
|
20230705,135300,26997377550,24900,24950,24950,24900,790
|
|
20230705,135200,26977705200,24900,24900,24900,24850,1597
|
|
20230705,135100,26937964900,24950,24950,24950,24900,1280
|
|
20230705,135000,26906085650,24900,24900,24950,24900,662
|
|
20230705,134900,26889599550,24900,24850,24900,24800,6099
|
|
20230705,134800,26737886650,24850,24850,24900,24850,1173
|
|
20230705,134700,26708737550,24850,24900,24900,24850,805
|
|
20230705,134600,26688702550,24900,24950,24950,24900,2255
|
|
20230705,134500,26632547650,24950,24950,24950,24900,1753
|
|
20230705,134400,26588814200,24950,24900,24950,24900,282
|
|
20230705,134300,26581780150,24900,24850,24900,24850,2292
|
|
20230705,134200,26524752000,24850,24850,24850,24850,874
|
|
20230705,134100,26503033100,24850,24900,24900,24850,750
|
|
20230705,134000,26484379550,24900,24900,24900,24850,601
|
|
20230705,133900,26469419650,24900,24900,24900,24850,297
|
|
20230705,133800,26462024600,24850,24800,24850,24800,2741
|
|
20230705,133700,26393985550,24800,24800,24850,24800,634
|
|
20230705,133600,26378262200,24800,24850,24850,24800,312
|
|
20230705,133500,26370511900,24850,24800,24850,24800,1218
|
|
20230705,133400,26340305450,24800,24750,24800,24750,448
|
|
20230705,133300,26329196550,24750,24750,24800,24750,4143
|
|
20230705,133200,26226584100,24800,24800,24800,24750,1060
|
|
20230705,133100,26200298650,24750,24750,24800,24750,697
|
|
20230705,133000,26183047650,24700,24750,24800,24650,7647
|
|
20230705,132900,25994112050,24800,24900,24900,24800,1574
|
|
20230705,132800,25955018300,24900,25050,25050,24850,7335
|
|
20230705,132700,25771817250,25050,24950,25100,24950,7690
|
|
20230705,132600,25579405750,24950,24900,24950,24900,5271
|
|
20230705,132500,25448049600,24900,24800,24900,24800,3743
|
|
20230705,132400,25354930500,24850,24750,24850,24700,4383
|
|
20230705,132300,25246293850,24750,24750,24750,24750,836
|
|
20230705,132200,25225602850,24750,24800,24800,24700,993
|
|
20230705,132100,25200996350,24800,24700,24800,24650,5262
|
|
20230705,132000,25070851800,24700,24650,24700,24600,784
|
|
20230705,131900,25051525600,24650,24650,24650,24650,7
|
|
20230705,131800,25051353050,24650,24700,24700,24600,2607
|
|
20230705,131700,24987092700,24700,24700,24700,24650,158
|
|
20230705,131600,24983191350,24700,24700,24700,24650,42
|
|
20230705,131500,24982154200,24700,24700,24700,24650,2386
|
|
20230705,131400,24923221600,24650,24650,24700,24650,327
|
|
20230705,131300,24915161000,24650,24650,24700,24650,276
|
|
20230705,131200,24908357250,24700,24650,24700,24650,1104
|
|
20230705,131100,24881142000,24650,24650,24650,24650,96
|
|
20230705,131000,24878775600,24650,24700,24700,24600,1603
|
|
20230705,130900,24839198750,24700,24700,24700,24650,1520
|
|
20230705,130800,24801718950,24700,24650,24700,24650,982
|
|
20230705,130700,24777472650,24700,24650,24700,24650,621
|
|
20230705,130600,24762150250,24700,24650,24700,24650,641
|
|
20230705,130500,24746348600,24650,24600,24650,24600,957
|
|
20230705,130400,24722766050,24650,24650,24650,24650,614
|
|
20230705,130300,24707630950,24650,24650,24650,24650,795
|
|
20230705,130200,24688034200,24650,24600,24700,24600,73
|
|
20230705,130100,24686235000,24600,24600,24650,24600,3994
|
|
20230705,130000,24587815700,24600,24600,24650,24600,585
|
|
20230705,125900,24573418950,24650,24650,24650,24600,699
|
|
20230705,125800,24556216400,24650,24600,24650,24600,2553
|
|
20230705,125700,24493409500,24600,24600,24600,24550,993
|
|
20230705,125600,24468993250,24600,24600,24600,24550,147
|
|
20230705,125500,24465382850,24550,24550,24600,24500,1269
|
|
20230705,125400,24434263400,24600,24600,24650,24550,2372
|
|
20230705,125300,24375974700,24600,24650,24650,24600,47
|
|
20230705,125200,24374817300,24650,24600,24650,24600,29
|
|
20230705,125100,24374103050,24650,24650,24650,24600,687
|
|
20230705,125000,24357188750,24650,24650,24650,24650,276
|
|
20230705,124900,24350385350,24650,24650,24700,24600,339
|
|
20230705,124800,24342030300,24650,24600,24650,24550,1302
|
|
20230705,124700,24310019250,24600,24650,24700,24600,764
|
|
20230705,124600,24291188350,24650,24700,24700,24650,248
|
|
20230705,124500,24285072450,24650,24700,24700,24650,289
|
|
20230705,124400,24277939150,24700,24700,24700,24650,1732
|
|
20230705,124300,24235212600,24650,24600,24650,24600,640
|
|
20230705,124200,24219447650,24600,24600,24600,24550,1633
|
|
20230705,124100,24179342300,24600,24600,24600,24600,500
|
|
20230705,124000,24167042300,24600,24650,24650,24600,310
|
|
20230705,123900,24159416250,24600,24600,24700,24600,3754
|
|
20230705,123800,24066810400,24550,24600,24600,24550,729
|
|
20230705,123700,24048895550,24600,24600,24650,24550,1303
|
|
20230705,123600,24016833700,24650,24650,24650,24600,68
|
|
20230705,123500,24015159200,24600,24600,24650,24600,423
|
|
20230705,123400,24004753300,24650,24650,24650,24600,139
|
|
20230705,123300,24001332750,24600,24600,24650,24600,438
|
|
20230705,123200,23990553600,24600,24600,24600,24600,1183
|
|
20230705,123100,23961451800,24600,24600,24600,24550,693
|
|
20230705,123000,23944406500,24600,24600,24600,24550,223
|
|
20230705,122900,23938931150,24600,24600,24600,24600,10
|
|
20230705,122800,23938685150,24600,24600,24600,24550,108
|
|
20230705,122700,23936030800,24550,24600,24600,24550,358
|
|
20230705,122600,23927241800,24600,24650,24650,24600,743
|
|
20230705,122500,23908962450,24650,24650,24650,24600,86
|
|
20230705,122400,23906845100,24650,24600,24650,24600,193
|
|
20230705,122300,23902097200,24550,24650,24650,24550,684
|
|
20230705,122200,23885270750,24650,24600,24700,24600,3542
|
|
20230705,122100,23797823450,24650,24650,24650,24600,36
|
|
20230705,122000,23796936100,24650,24650,24650,24600,806
|
|
20230705,121900,23777099200,24650,24650,24650,24600,108
|
|
20230705,121800,23774441600,24650,24650,24650,24600,158
|
|
20230705,121700,23770547750,24650,24650,24650,24550,168
|
|
20230705,121600,23766409700,24700,24700,24700,24650,202
|
|
20230705,121500,23761423550,24700,24600,24700,24550,1101
|
|
20230705,121400,23734337950,24600,24600,24600,24550,1114
|
|
20230705,121300,23706934200,24600,24550,24600,24550,1181
|
|
20230705,121200,23677940400,24550,24550,24550,24550,111
|
|
20230705,121100,23675215350,24500,24550,24550,24500,346
|
|
20230705,121000,23666726300,24550,24500,24550,24500,771
|
|
20230705,120900,23647798750,24500,24600,24600,24500,3269
|
|
20230705,120800,23567584200,24600,24650,24650,24600,1543
|
|
20230705,120700,23529617300,24650,24600,24650,24600,718
|
|
20230705,120600,23511946950,24600,24650,24650,24600,580
|
|
20230705,120500,23497651550,24600,24700,24700,24600,1282
|
|
20230705,120400,23466062600,24700,24650,24700,24650,1451
|
|
20230705,120300,23430250300,24700,24650,24700,24650,220
|
|
20230705,120200,23424827000,24650,24650,24700,24600,363
|
|
20230705,120100,23415877300,24650,24650,24700,24650,1475
|
|
20230705,120000,23379518250,24700,24650,24700,24650,1242
|
|
20230705,115900,23348876200,24700,24650,24700,24650,1131
|
|
20230705,115800,23320986350,24600,24600,24600,24600,904
|
|
20230705,115700,23298747950,24600,24550,24600,24550,1058
|
|
20230705,115600,23272766650,24550,24550,24550,24500,444
|
|
20230705,115500,23261872550,24550,24500,24550,24500,142
|
|
20230705,115400,23258387500,24550,24500,24550,24500,579
|
|
20230705,115300,23244182700,24500,24450,24500,24400,2000
|
|
20230705,115200,23195243150,24500,24450,24500,24400,696
|
|
20230705,115100,23178224950,24450,24400,24450,24400,864
|
|
20230705,115000,23157137300,24400,24350,24400,24350,194
|
|
20230705,114900,23152404900,24350,24450,24450,24350,2289
|
|
20230705,114800,23096568300,24450,24450,24450,24450,346
|
|
20230705,114700,23088108600,24450,24500,24500,24400,869
|
|
20230705,114600,23066870100,24500,24500,24500,24400,1153
|
|
20230705,114500,23038690050,24500,24500,24500,24400,951
|
|
20230705,114400,23015451000,24450,24500,24500,24450,557
|
|
20230705,114300,23001823050,24500,24550,24550,24450,1208
|
|
20230705,114200,22972257650,24550,24550,24550,24500,167
|
|
20230705,114100,22968158400,24550,24550,24550,24450,434
|
|
20230705,114000,22957532650,24550,24450,24550,24450,653
|
|
20230705,113900,22941532400,24500,24550,24550,24450,698
|
|
20230705,113800,22924446350,24550,24550,24550,24450,524
|
|
20230705,113700,22911602150,24550,24550,24550,24450,669
|
|
20230705,113600,22895212950,24550,24550,24550,24500,267
|
|
20230705,113500,22888664550,24550,24550,24550,24450,515
|
|
20230705,113400,22876036000,24550,24450,24550,24400,5395
|
|
20230705,113300,22743962150,24500,24500,24500,24450,2494
|
|
20230705,113200,22682948250,24500,24550,24550,24450,1187
|
|
20230705,113100,22653900700,24550,24500,24550,24450,1162
|
|
20230705,113000,22625431250,24500,24550,24550,24500,1351
|
|
20230705,112900,22592321800,24550,24550,24550,24500,781
|
|
20230705,112800,22573174500,24550,24550,24550,24450,3258
|
|
20230705,112700,22493371300,24550,24550,24550,24500,1479
|
|
20230705,112600,22457118650,24550,24550,24550,24550,883
|
|
20230705,112500,22435441000,24550,24550,24550,24500,481
|
|
20230705,112400,22423641400,24550,24600,24600,24550,1236
|
|
20230705,112300,22393282200,24600,24600,24600,24550,1047
|
|
20230705,112200,22367566400,24600,24650,24650,24550,7603
|
|
20230705,112100,22180410500,24650,24550,24650,24550,2590
|
|
20230705,112000,22116712350,24550,24550,24600,24500,1854
|
|
20230705,111900,22071197900,24550,24500,24550,24500,1325
|
|
20230705,111800,22038722850,24500,24450,24500,24400,2392
|
|
20230705,111700,21980237150,24400,24450,24450,24400,560
|
|
20230705,111600,21966558550,24450,24450,24450,24400,492
|
|
20230705,111500,21954540750,24450,24450,24450,24450,317
|
|
20230705,111400,21946790100,24450,24400,24450,24350,704
|
|
20230705,111300,21929612850,24450,24450,24450,24400,3173
|
|
20230705,111200,21852161950,24450,24400,24450,24350,2284
|
|
20230705,111100,21796475650,24350,24400,24400,24350,3189
|
|
20230705,111000,21718800900,24400,24400,24400,24350,1956
|
|
20230705,110900,21671153150,24400,24400,24400,24400,249
|
|
20230705,110800,21665077550,24400,24400,24450,24350,2940
|
|
20230705,110700,21593333550,24450,24450,24450,24400,1425
|
|
20230705,110600,21558520100,24400,24350,24450,24350,2113
|
|
20230705,110500,21506992050,24350,24350,24400,24350,1540
|
|
20230705,110400,21469483400,24400,24400,24400,24300,3846
|
|
20230705,110300,21375792200,24400,24350,24400,24300,2883
|
|
20230705,110200,21305615550,24350,24350,24400,24300,3029
|
|
20230705,110100,21231861900,24400,24300,24400,24300,5664
|
|
20230705,110000,21094161550,24300,24250,24350,24200,10192
|
|
20230705,105900,20846676350,24250,24250,24250,24200,3694
|
|
20230705,105800,20757207250,24250,24250,24250,24200,1287
|
|
20230705,105700,20726027400,24250,24200,24250,24150,4998
|
|
20230705,105600,20604959100,24200,24250,24300,24150,9970
|
|
20230705,105500,20363366500,24200,24250,24250,24200,4954
|
|
20230705,105400,20243327150,24250,24250,24250,24200,2895
|
|
20230705,105300,20173131150,24200,24250,24250,24200,6359
|
|
20230705,105200,20019083100,24250,24200,24300,24150,6091
|
|
20230705,105100,19871461650,24250,24250,24250,24150,19300
|
|
20230705,105000,19404666250,24250,24250,24350,24200,6469
|
|
20230705,104900,19247775800,24250,24350,24350,24250,9796
|
|
20230705,104800,19009918450,24350,24400,24400,24300,6802
|
|
20230705,104700,18844390550,24350,24400,24400,24250,19511
|
|
20230705,104600,18369949850,24400,24450,24450,24400,8692
|
|
20230705,104500,18157801500,24450,24450,24500,24450,774
|
|
20230705,104400,18138876900,24450,24450,24500,24400,2217
|
|
20230705,104300,18084670600,24400,24450,24500,24400,885
|
|
20230705,104200,18063038950,24500,24450,24500,24400,3107
|
|
20230705,104100,17987132450,24450,24450,24450,24400,2133
|
|
20230705,104000,17935003650,24450,24500,24500,24400,1728
|
|
20230705,103900,17892745600,24500,24500,24500,24450,1776
|
|
20230705,103800,17849318150,24500,24450,24500,24400,3174
|
|
20230705,103700,17771680900,24450,24450,24550,24450,824
|
|
20230705,103600,17751509100,24450,24400,24500,24400,8105
|
|
20230705,103500,17553340800,24400,24500,24550,24400,6682
|
|
20230705,103400,17389979300,24550,24550,24600,24500,2169
|
|
20230705,103300,17336756850,24550,24650,24700,24500,20915
|
|
20230705,103200,16823618950,24650,24650,24700,24600,878
|
|
20230705,103100,16801979100,24600,24650,24650,24600,902
|
|
20230705,103000,16779765550,24600,24700,24700,24600,1099
|
|
20230705,102900,16752684300,24700,24650,24700,24650,679
|
|
20230705,102800,16735945200,24650,24700,24700,24650,698
|
|
20230705,102700,16718737100,24700,24700,24700,24650,1764
|
|
20230705,102600,16675224700,24700,24700,24700,24650,485
|
|
20230705,102500,16663258300,24650,24700,24700,24650,1862
|
|
20230705,102400,16617345550,24700,24700,24700,24650,3966
|
|
20230705,102300,16519439150,24700,24700,24700,24650,2212
|
|
20230705,102200,16464849500,24700,24650,24700,24650,915
|
|
20230705,102100,16442282850,24650,24650,24700,24600,1845
|
|
20230705,102000,16396805350,24650,24700,24750,24650,4169
|
|
20230705,101900,16293921750,24750,24750,24750,24700,1207
|
|
20230705,101800,16264104050,24750,24650,24750,24650,541
|
|
20230705,101700,16250760950,24650,24700,24700,24650,5903
|
|
20230705,101600,16105091850,24700,24750,24750,24700,1177
|
|
20230705,101500,16075970300,24750,24800,24800,24750,1213
|
|
20230705,101400,16045941900,24750,24800,24800,24750,1681
|
|
20230705,101300,16004304050,24750,24750,24800,24750,361
|
|
20230705,101200,15995356100,24750,24800,24800,24750,760
|
|
20230705,101100,15976512100,24800,24900,24900,24800,8184
|
|
20230705,101000,15773164100,24950,24900,24950,24900,3454
|
|
20230705,100900,15687149200,24900,24850,24950,24850,3213
|
|
20230705,100800,15607192950,24850,24800,24850,24750,2979
|
|
20230705,100700,15533314650,24800,24800,24800,24750,343
|
|
20230705,100600,15524812150,24750,24750,24750,24700,2446
|
|
20230705,100500,15464282750,24700,24700,24750,24700,3126
|
|
20230705,100400,15386984700,24700,24750,24750,24700,397
|
|
20230705,100300,15377169100,24750,24750,24750,24700,2174
|
|
20230705,100200,15323365100,24800,24750,24800,24750,501
|
|
20230705,100100,15310956900,24800,24750,24800,24750,1576
|
|
20230705,100000,15271937950,24750,24750,24800,24700,2493
|
|
20230705,095900,15210232850,24700,24650,24750,24600,3108
|
|
20230705,095800,15133547600,24600,24650,24650,24600,1294
|
|
20230705,095700,15101651350,24650,24650,24700,24650,1776
|
|
20230705,095600,15057858350,24700,24700,24750,24700,3013
|
|
20230705,095500,14983418350,24700,24600,24700,24600,3681
|
|
20230705,095400,14892700500,24600,24650,24650,24600,5447
|
|
20230705,095300,14758672900,24650,24650,24700,24600,1839
|
|
20230705,095200,14713349650,24700,24750,24750,24650,3236
|
|
20230705,095100,14633470550,24750,24650,24750,24650,2278
|
|
20230705,095000,14577192350,24650,24650,24700,24650,1968
|
|
20230705,094900,14528667600,24600,24650,24700,24600,7721
|
|
20230705,094800,14338570650,24700,24600,24700,24550,4375
|
|
20230705,094700,14230846500,24600,24650,24650,24550,7126
|
|
20230705,094600,14055727300,24600,24500,24650,24400,9124
|
|
20230705,094500,13832124800,24400,24500,24550,24300,48190
|
|
20230705,094400,12655480100,24500,24650,24650,24500,27099
|
|
20230705,094300,11990066500,24650,24650,24700,24600,5510
|
|
20230705,094200,11854234700,24650,24700,24750,24650,10035
|
|
20230705,094100,11606665400,24700,24700,24750,24650,4485
|
|
20230705,094000,11495870850,24700,24950,24950,24700,20818
|
|
20230705,093900,10979925500,24950,24950,25000,24900,1960
|
|
20230705,093800,10931005100,25000,24900,25050,24850,5426
|
|
20230705,093700,10795752200,24900,24850,24900,24800,4704
|
|
20230705,093600,10678854450,24850,24850,24900,24850,2497
|
|
20230705,093500,10616745800,24850,24850,24900,24850,2949
|
|
20230705,093400,10543369900,24850,24900,24900,24800,5402
|
|
20230705,093300,10409110000,24900,24950,24950,24850,785
|
|
20230705,093200,10389565450,24900,24850,24900,24850,3001
|
|
20230705,093100,10314879850,24850,24850,24900,24800,4537
|
|
20230705,093000,10202178000,24850,24950,24950,24800,8803
|
|
20230705,092900,9983166150,24950,24950,25000,24900,977
|
|
20230705,092800,9958790500,24950,24900,24950,24850,1449
|
|
20230705,092700,9922721150,24900,24950,24950,24850,2586
|
|
20230705,092600,9858328950,24950,24900,24950,24850,1049
|
|
20230705,092500,9832190400,24900,24900,25000,24900,5348
|
|
20230705,092400,9698717850,24950,24900,25000,24850,5135
|
|
20230705,092300,9570579600,24900,24900,24950,24850,4979
|
|
20230705,092200,9446628200,24900,25000,25050,24850,6256
|
|
20230705,092100,9290586250,25050,25000,25050,24950,1693
|
|
20230705,092000,9248261100,25000,24850,25000,24850,6804
|
|
20230705,091900,9078932100,24850,24900,24950,24800,5724
|
|
20230705,091800,8936646450,24950,25000,25000,24900,8158
|
|
20230705,091700,8733267600,24950,25200,25200,24950,20528
|
|
20230705,091600,8219172600,25200,25250,25300,25100,10074
|
|
20230705,091500,7965370300,25300,25350,25400,25300,2809
|
|
20230705,091400,7894280050,25350,25500,25550,25300,10740
|
|
20230705,091300,7621267600,25500,25400,25500,25400,3226
|
|
20230705,091200,7539101100,25400,25500,25550,25350,4913
|
|
20230705,091100,7414153500,25450,25250,25450,25250,8079
|
|
20230705,091000,7209559100,25250,25350,25350,25250,4227
|
|
20230705,090900,7102728850,25300,25400,25500,25300,11318
|
|
20230705,090800,6815063250,25450,25400,25450,25300,6711
|
|
20230705,090700,6644631400,25400,25250,25600,25200,11159
|
|
20230705,090600,6361914200,25200,25100,25250,25000,16626
|
|
20230705,090500,5943522550,25100,24700,25150,24700,16939
|
|
20230705,090400,5519477500,24700,24700,24800,24600,28292
|
|
20230705,090300,4821769250,24800,25100,25150,24750,34431
|
|
20230705,090200,3961883350,25150,25350,25450,25000,35089
|
|
20230705,090100,3078166000,25300,24950,25350,24750,26193
|
|
20230705,090000,2422237850,24950,25000,25050,24600,97237
|