654 lines
36 KiB
CSV
654 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195100,151292792110,24900,24900,24900,24900,61884
|
|
20230705,195000,151292792110,24900,24900,24900,24900,0
|
|
20230705,194900,151292792110,24900,24900,24900,24900,0
|
|
20230705,194800,151292792110,24900,24900,24900,24900,0
|
|
20230705,194700,151292792110,24900,24900,24900,24900,0
|
|
20230705,194600,151292792110,24900,24900,24900,24900,0
|
|
20230705,194500,151292792110,24900,24900,24900,24900,0
|
|
20230705,194400,151292792110,24900,24900,24900,24900,0
|
|
20230705,194300,151292792110,24900,24900,24900,24900,0
|
|
20230705,194200,151292792110,24900,24900,24900,24900,0
|
|
20230705,194100,151292792110,24900,24900,24900,24900,0
|
|
20230705,194000,151292792110,24900,24900,24900,24900,0
|
|
20230705,193900,151292792110,24900,24900,24900,24900,0
|
|
20230705,193800,151292792110,24900,24900,24900,24900,0
|
|
20230705,193700,151292792110,24900,24900,24900,24900,0
|
|
20230705,193600,151292792110,24900,24900,24900,24900,0
|
|
20230705,193500,151292792110,24900,24900,24900,24900,0
|
|
20230705,193400,151292792110,24900,24900,24900,24900,0
|
|
20230705,193300,151292792110,24900,24900,24900,24900,0
|
|
20230705,193200,151292792110,24900,24900,24900,24900,0
|
|
20230705,193100,151292792110,24900,24900,24900,24900,0
|
|
20230705,193000,151292792110,24900,24900,24900,24900,0
|
|
20230705,192900,151292792110,24900,24900,24900,24900,0
|
|
20230705,192800,151292792110,24900,24900,24900,24900,0
|
|
20230705,192700,151292792110,24900,24900,24900,24900,0
|
|
20230705,192600,151292792110,24900,24900,24900,24900,0
|
|
20230705,192500,151292792110,24900,24900,24900,24900,0
|
|
20230705,192400,151292792110,24900,24900,24900,24900,0
|
|
20230705,192300,151292792110,24900,24900,24900,24900,0
|
|
20230705,192200,151292792110,24900,24900,24900,24900,0
|
|
20230705,192100,151292792110,24900,24900,24900,24900,61884
|
|
20230705,192000,151292792110,24900,24900,24900,24900,0
|
|
20230705,191900,151292792110,24900,24900,24900,24900,0
|
|
20230705,191800,151292792110,24900,24900,24900,24900,0
|
|
20230705,191700,151292792110,24900,24900,24900,24900,0
|
|
20230705,191600,151292792110,24900,24900,24900,24900,0
|
|
20230705,191500,151292792110,24900,24900,24900,24900,0
|
|
20230705,191400,151292792110,24900,24900,24900,24900,0
|
|
20230705,191300,151292792110,24900,24900,24900,24900,0
|
|
20230705,191200,151292792110,24900,24900,24900,24900,0
|
|
20230705,191100,151292792110,24900,24900,24900,24900,0
|
|
20230705,191000,151292792110,24900,24900,24900,24900,0
|
|
20230705,190900,151292792110,24900,24900,24900,24900,0
|
|
20230705,190800,151292792110,24900,24900,24900,24900,0
|
|
20230705,190700,151292792110,24900,24900,24900,24900,0
|
|
20230705,190600,151292792110,24900,24900,24900,24900,0
|
|
20230705,190500,151292792110,24900,24900,24900,24900,0
|
|
20230705,190400,151292792110,24900,24900,24900,24900,0
|
|
20230705,190300,151292792110,24900,24900,24900,24900,0
|
|
20230705,190200,151292792110,24900,24900,24900,24900,0
|
|
20230705,190100,151292792110,24900,24900,24900,24900,0
|
|
20230705,190000,151292792110,24900,24900,24900,24900,0
|
|
20230705,185900,151292792110,24900,24900,24900,24900,0
|
|
20230705,185800,151292792110,24900,24900,24900,24900,0
|
|
20230705,185700,151292792110,24900,24900,24900,24900,0
|
|
20230705,185600,151292792110,24900,24900,24900,24900,0
|
|
20230705,185500,151292792110,24900,24900,24900,24900,0
|
|
20230705,185400,151292792110,24900,24900,24900,24900,0
|
|
20230705,185300,151292792110,24900,24900,24900,24900,0
|
|
20230705,185200,151292792110,24900,24900,24900,24900,0
|
|
20230705,185100,151292792110,24900,24900,24900,24900,61884
|
|
20230705,185000,151292792110,24900,24900,24900,24900,0
|
|
20230705,184900,151292792110,24900,24900,24900,24900,0
|
|
20230705,184800,151292792110,24900,24900,24900,24900,0
|
|
20230705,184700,151292792110,24900,24900,24900,24900,0
|
|
20230705,184600,151292792110,24900,24900,24900,24900,0
|
|
20230705,184500,151292792110,24900,24900,24900,24900,0
|
|
20230705,184400,151292792110,24900,24900,24900,24900,0
|
|
20230705,184300,151292792110,24900,24900,24900,24900,0
|
|
20230705,184200,151292792110,24900,24900,24900,24900,0
|
|
20230705,184100,151292792110,24900,24900,24900,24900,0
|
|
20230705,184000,151292792110,24900,24900,24900,24900,0
|
|
20230705,183900,151292792110,24900,24900,24900,24900,0
|
|
20230705,183800,151292792110,24900,24900,24900,24900,0
|
|
20230705,183700,151292792110,24900,24900,24900,24900,0
|
|
20230705,183600,151292792110,24900,24900,24900,24900,0
|
|
20230705,183500,151292792110,24900,24900,24900,24900,0
|
|
20230705,183400,151292792110,24900,24900,24900,24900,0
|
|
20230705,183300,151292792110,24900,24900,24900,24900,0
|
|
20230705,183200,151292792110,24900,24900,24900,24900,0
|
|
20230705,183100,151292792110,24900,24900,24900,24900,0
|
|
20230705,183000,151292792110,24900,24900,24900,24900,0
|
|
20230705,182900,151292792110,24900,24900,24900,24900,0
|
|
20230705,182800,151292792110,24900,24900,24900,24900,0
|
|
20230705,182700,151292792110,24900,24900,24900,24900,0
|
|
20230705,182600,151292792110,24900,24900,24900,24900,0
|
|
20230705,182500,151292792110,24900,24900,24900,24900,0
|
|
20230705,182400,151292792110,24900,24900,24900,24900,0
|
|
20230705,182300,151292792110,24900,24900,24900,24900,0
|
|
20230705,182200,151292792110,24900,24900,24900,24900,0
|
|
20230705,182100,151292792110,24900,24900,24900,24900,61884
|
|
20230705,182000,151292792110,24900,24900,24900,24900,0
|
|
20230705,181900,151292792110,24900,24900,24900,24900,0
|
|
20230705,181800,151292792110,24900,24900,24900,24900,0
|
|
20230705,181700,151292792110,24900,24900,24900,24900,0
|
|
20230705,181600,151292792110,24900,24900,24900,24900,0
|
|
20230705,181500,151292792110,24900,24900,24900,24900,0
|
|
20230705,181400,151292792110,24900,24900,24900,24900,0
|
|
20230705,181300,151292792110,24900,24900,24900,24900,0
|
|
20230705,181200,151292792110,24900,24900,24900,24900,0
|
|
20230705,181100,151292792110,24900,24900,24900,24900,0
|
|
20230705,181000,151292792110,24900,24900,24900,24900,0
|
|
20230705,180900,151292792110,24900,24900,24900,24900,0
|
|
20230705,180800,151292792110,24900,24900,24900,24900,0
|
|
20230705,180700,151292792110,24900,24900,24900,24900,0
|
|
20230705,180600,151292792110,24900,24900,24900,24900,0
|
|
20230705,180500,151292792110,24900,24900,24900,24900,0
|
|
20230705,180400,151292792110,24900,24900,24900,24900,0
|
|
20230705,180300,151292792110,24900,24900,24900,24900,0
|
|
20230705,180200,151292792110,24900,24900,24900,24900,0
|
|
20230705,180100,151292792110,24900,24900,24900,24900,0
|
|
20230705,180000,151292792110,24900,24900,24900,24900,0
|
|
20230705,175900,151292792110,24900,24900,24900,24900,0
|
|
20230705,175800,151292792110,24900,24900,24900,24900,0
|
|
20230705,175700,151292792110,24900,24900,24900,24900,0
|
|
20230705,175600,151292792110,24900,24900,24900,24900,0
|
|
20230705,175500,151292792110,24900,24900,24900,24900,0
|
|
20230705,175400,151292792110,24900,24900,24900,24900,0
|
|
20230705,175300,151292792110,24900,24900,24900,24900,0
|
|
20230705,175200,151292792110,24900,24900,24900,24900,0
|
|
20230705,175100,151292792110,24900,24900,24900,24900,61884
|
|
20230705,175000,151292792110,24900,24900,24900,24900,0
|
|
20230705,174900,151292792110,24900,24900,24900,24900,0
|
|
20230705,174800,151292792110,24900,24900,24900,24900,0
|
|
20230705,174700,151292792110,24900,24900,24900,24900,0
|
|
20230705,174600,151292792110,24900,24900,24900,24900,0
|
|
20230705,174500,151292792110,24900,24900,24900,24900,0
|
|
20230705,174400,151292792110,24900,24900,24900,24900,0
|
|
20230705,174300,151292792110,24900,24900,24900,24900,0
|
|
20230705,174200,151292792110,24900,24900,24900,24900,0
|
|
20230705,174100,151292792110,24900,24900,24900,24900,0
|
|
20230705,174000,151292792110,24900,24900,24900,24900,0
|
|
20230705,173900,151292792110,24900,24900,24900,24900,0
|
|
20230705,173800,151292792110,24900,24900,24900,24900,0
|
|
20230705,173700,151292792110,24900,24900,24900,24900,0
|
|
20230705,173600,151292792110,24900,24900,24900,24900,0
|
|
20230705,173500,151292792110,24900,24900,24900,24900,0
|
|
20230705,173400,151292792110,24900,24900,24900,24900,0
|
|
20230705,173300,151292792110,24900,24900,24900,24900,0
|
|
20230705,173200,151292792110,24900,24900,24900,24900,0
|
|
20230705,173100,151292792110,24900,24900,24900,24900,0
|
|
20230705,173000,151292792110,24900,24900,24900,24900,0
|
|
20230705,172900,151292792110,24900,24900,24900,24900,0
|
|
20230705,172800,151292792110,24900,24900,24900,24900,0
|
|
20230705,172700,151292792110,24900,24900,24900,24900,0
|
|
20230705,172600,151292792110,24900,24900,24900,24900,0
|
|
20230705,172500,151292792110,24900,24900,24900,24900,0
|
|
20230705,172400,151292792110,24900,24900,24900,24900,0
|
|
20230705,172300,151292792110,24900,24900,24900,24900,0
|
|
20230705,172200,151292792110,24900,24900,24900,24900,0
|
|
20230705,172100,151292792110,24900,24900,24900,24900,61884
|
|
20230705,172000,151292792110,24900,24900,24900,24900,0
|
|
20230705,171900,151292792110,24900,24900,24900,24900,0
|
|
20230705,171800,151292792110,24900,24900,24900,24900,0
|
|
20230705,171700,151292792110,24900,24900,24900,24900,0
|
|
20230705,171600,151292792110,24900,24900,24900,24900,0
|
|
20230705,171500,151292792110,24900,24900,24900,24900,0
|
|
20230705,171400,151292792110,24900,24900,24900,24900,0
|
|
20230705,171300,151292792110,24900,24900,24900,24900,0
|
|
20230705,171200,151292792110,24900,24900,24900,24900,0
|
|
20230705,171100,151292792110,24900,24900,24900,24900,0
|
|
20230705,171000,151292792110,24900,24900,24900,24900,0
|
|
20230705,170900,151292792110,24900,24900,24900,24900,0
|
|
20230705,170800,151292792110,24900,24900,24900,24900,0
|
|
20230705,170700,151292792110,24900,24900,24900,24900,0
|
|
20230705,170600,151292792110,24900,24900,24900,24900,0
|
|
20230705,170500,151292792110,24900,24900,24900,24900,0
|
|
20230705,170400,151292792110,24900,24900,24900,24900,0
|
|
20230705,170300,151292792110,24900,24900,24900,24900,0
|
|
20230705,170200,151292792110,24900,24900,24900,24900,0
|
|
20230705,170100,151292792110,24900,24900,24900,24900,0
|
|
20230705,170000,151292792110,24900,24900,24900,24900,0
|
|
20230705,165900,151292792110,24900,24900,24900,24900,0
|
|
20230705,165800,151292792110,24900,24900,24900,24900,0
|
|
20230705,165700,151292792110,24900,24900,24900,24900,0
|
|
20230705,165600,151292792110,24900,24900,24900,24900,0
|
|
20230705,165500,151292792110,24900,24900,24900,24900,0
|
|
20230705,165400,151292792110,24900,24900,24900,24900,0
|
|
20230705,165300,151292792110,24900,24900,24900,24900,0
|
|
20230705,165200,151292792110,24900,24900,24900,24900,0
|
|
20230705,165100,151292792110,24900,24900,24900,24900,61884
|
|
20230705,165000,151292792110,24900,24900,24900,24900,0
|
|
20230705,164900,151292792110,24900,24900,24900,24900,0
|
|
20230705,164800,151292792110,24900,24900,24900,24900,0
|
|
20230705,164700,151292792110,24900,24900,24900,24900,0
|
|
20230705,164600,151292792110,24900,24900,24900,24900,0
|
|
20230705,164500,151292792110,24900,24900,24900,24900,0
|
|
20230705,164400,151292792110,24900,24900,24900,24900,0
|
|
20230705,164300,151292792110,24900,24900,24900,24900,0
|
|
20230705,164200,151292792110,24900,24900,24900,24900,0
|
|
20230705,164100,151292792110,24900,24900,24900,24900,0
|
|
20230705,164000,151292792110,24900,24900,24900,24900,0
|
|
20230705,163900,151292792110,24900,24900,24900,24900,0
|
|
20230705,163800,151292792110,24900,24900,24900,24900,0
|
|
20230705,163700,151292792110,24900,24900,24900,24900,0
|
|
20230705,163600,151292792110,24900,24900,24900,24900,0
|
|
20230705,163500,151292792110,24900,24900,24900,24900,0
|
|
20230705,163400,151292792110,24900,24900,24900,24900,0
|
|
20230705,163300,151292792110,24900,24900,24900,24900,0
|
|
20230705,163200,151292792110,24900,24900,24900,24900,0
|
|
20230705,163100,151292792110,24900,24900,24900,24900,0
|
|
20230705,163000,151292792110,24900,24900,24900,24900,0
|
|
20230705,162900,151292792110,24900,24900,24900,24900,0
|
|
20230705,162800,151292792110,24900,24900,24900,24900,0
|
|
20230705,162700,151292792110,24900,24900,24900,24900,0
|
|
20230705,162600,151292792110,24900,24900,24900,24900,0
|
|
20230705,162500,151292792110,24900,24900,24900,24900,0
|
|
20230705,162400,151292792110,24900,24900,24900,24900,0
|
|
20230705,162300,151292792110,24900,24900,24900,24900,0
|
|
20230705,162200,151292792110,24900,24900,24900,24900,0
|
|
20230705,162100,151292792110,24900,24900,24900,24900,61884
|
|
20230705,162000,151292792110,24900,24900,24900,24900,0
|
|
20230705,161900,151292792110,24900,24900,24900,24900,0
|
|
20230705,161800,151292792110,24900,24900,24900,24900,0
|
|
20230705,161700,151292792110,24900,24900,24900,24900,0
|
|
20230705,161600,151292792110,24900,24900,24900,24900,0
|
|
20230705,161500,151292792110,24900,24900,24900,24900,0
|
|
20230705,161400,151292792110,24900,24900,24900,24900,0
|
|
20230705,161300,151292792110,24900,24900,24900,24900,0
|
|
20230705,161200,151292792110,24900,24900,24900,24900,0
|
|
20230705,161100,151292792110,24900,24900,24900,24900,0
|
|
20230705,161000,151292792110,24900,24900,24900,24900,0
|
|
20230705,160900,151292792110,24900,24900,24900,24900,0
|
|
20230705,160800,151292792110,24900,24900,24900,24900,0
|
|
20230705,160700,151292792110,24900,24900,24900,24900,0
|
|
20230705,160600,151292792110,24900,24900,24900,24900,0
|
|
20230705,160500,151292792110,24900,24900,24900,24900,0
|
|
20230705,160400,151292792110,24900,24900,24900,24900,0
|
|
20230705,160300,151292792110,24900,24900,24900,24900,0
|
|
20230705,160200,151292792110,24900,24900,24900,24900,0
|
|
20230705,160100,151292792110,24900,24900,24900,24900,0
|
|
20230705,160000,151292792110,24900,24900,24900,24900,0
|
|
20230705,155900,151292792110,24900,24900,24900,24900,0
|
|
20230705,155800,151292792110,24900,24900,24900,24900,0
|
|
20230705,155700,151292792110,24900,24900,24900,24900,0
|
|
20230705,155600,151292792110,24900,24900,24900,24900,0
|
|
20230705,155500,151292792110,24900,24900,24900,24900,0
|
|
20230705,155400,151292792110,24900,24900,24900,24900,0
|
|
20230705,155300,151292792110,24900,24900,24900,24900,0
|
|
20230705,155200,151292792110,24900,24900,24900,24900,0
|
|
20230705,155100,151292792110,24900,24900,24900,24900,61884
|
|
20230705,155000,151292792110,24900,24900,24900,24900,0
|
|
20230705,154900,151292792110,24900,24900,24900,24900,0
|
|
20230705,154800,151292792110,24900,24900,24900,24900,0
|
|
20230705,154700,151292792110,24900,24900,24900,24900,0
|
|
20230705,154600,151292792110,24900,24900,24900,24900,0
|
|
20230705,154500,151292792110,24900,24900,24900,24900,0
|
|
20230705,154400,151292792110,24900,24900,24900,24900,0
|
|
20230705,154300,151292792110,24900,24900,24900,24900,0
|
|
20230705,154200,151292792110,24900,24900,24900,24900,0
|
|
20230705,154100,151292792110,24900,24900,24900,24900,0
|
|
20230705,154000,151292792110,24900,24900,24900,24900,0
|
|
20230705,153900,151292792110,24900,24900,24900,24900,0
|
|
20230705,153800,151292792110,24900,24900,24900,24900,0
|
|
20230705,153700,151292792110,24900,24900,24900,24900,0
|
|
20230705,153600,151292792110,24900,24900,24900,24900,0
|
|
20230705,153500,151292792110,24900,24900,24900,24900,0
|
|
20230705,153400,151292792110,24900,24900,24900,24900,0
|
|
20230705,153300,151292792110,24900,24900,24900,24900,0
|
|
20230705,153200,151292792110,24900,24900,24900,24900,0
|
|
20230705,153100,151292792110,24900,24900,24900,24900,0
|
|
20230705,153000,151292792110,24900,24900,24900,24900,61884
|
|
20230705,152900,149751880510,24400,24400,24400,24400,0
|
|
20230705,152800,149751880510,24400,24400,24400,24400,0
|
|
20230705,152700,149751880510,24400,24400,24400,24400,0
|
|
20230705,152600,149751880510,24400,24400,24400,24400,0
|
|
20230705,152500,149751880510,24400,24400,24400,24400,0
|
|
20230705,152400,149751880510,24400,24400,24400,24400,0
|
|
20230705,152300,149751880510,24400,24400,24400,24400,0
|
|
20230705,152200,149751880510,24400,24400,24400,24400,0
|
|
20230705,152100,149751880510,24400,24400,24400,24400,0
|
|
20230705,152000,149751880510,24400,24400,24400,24400,0
|
|
20230705,151900,149751880510,24400,24150,24500,24100,49690
|
|
20230705,151800,148542259810,24100,24000,24150,23950,6060
|
|
20230705,151700,148396318610,24000,24150,24250,23950,9217
|
|
20230705,151600,148174138860,24150,24200,24300,24100,12080
|
|
20230705,151500,147881882560,24200,23850,24200,23850,7032
|
|
20230705,151400,147712626360,23850,23900,23900,23800,2259
|
|
20230705,151300,147658815010,23850,23600,23900,23600,9385
|
|
20230705,151200,147436218860,23600,23850,23850,23600,11619
|
|
20230705,151100,147160287260,23850,24050,24050,23700,10443
|
|
20230705,151000,146911364460,24000,24200,24250,24000,12199
|
|
20230705,150900,146617318710,24250,24150,24250,24100,4888
|
|
20230705,150800,146499141010,24100,24300,24350,23950,15649
|
|
20230705,150700,146120574860,24300,24300,24500,24250,38700
|
|
20230705,150600,145175750710,24300,24250,24350,24200,12970
|
|
20230705,150500,144860842360,24250,24150,24300,24150,21209
|
|
20230705,150400,144346546960,24150,23900,24200,23850,11020
|
|
20230705,150300,144081718410,23900,24000,24000,23850,2872
|
|
20230705,150200,144013084960,23950,23900,24000,23850,1896
|
|
20230705,150100,143967742410,23850,23900,24000,23850,5846
|
|
20230705,150000,143827791510,23850,24050,24050,23850,5664
|
|
20230705,145900,143692093210,24050,23800,24100,23750,20349
|
|
20230705,145800,143204122110,23800,23600,23800,23600,7466
|
|
20230705,145700,143026931310,23600,23650,23700,23400,6222
|
|
20230705,145600,142880252810,23550,23500,23650,23400,6130
|
|
20230705,145500,142735934010,23450,23500,23500,23400,2681
|
|
20230705,145400,142673100060,23500,23450,23500,23450,1663
|
|
20230705,145300,142634085410,23450,23500,23550,23400,3688
|
|
20230705,145200,142547595960,23500,23500,23550,23450,2085
|
|
20230705,145100,142498591560,23500,23650,23650,23500,3604
|
|
20230705,145000,142413794210,23600,23650,23650,23550,796
|
|
20230705,144900,142395008610,23650,23600,23650,23500,639
|
|
20230705,144800,142379956260,23550,23450,23600,23450,3081
|
|
20230705,144700,142307529710,23450,23500,23550,23450,3930
|
|
20230705,144600,142215288910,23500,23500,23600,23500,1841
|
|
20230705,144500,142171961410,23500,23500,23500,23450,1047
|
|
20230705,144400,142147373360,23450,23500,23500,23450,1419
|
|
20230705,144300,142114045510,23500,23450,23550,23350,5157
|
|
20230705,144200,141993182710,23400,23600,23650,23400,4118
|
|
20230705,144100,141896437210,23650,23650,23700,23600,1715
|
|
20230705,144000,141855848110,23700,23700,23750,23650,3923
|
|
20230705,143900,141762870860,23700,23700,23750,23650,4588
|
|
20230705,143800,141654181510,23700,23500,23700,23500,5183
|
|
20230705,143700,141531797610,23500,23450,23550,23400,2838
|
|
20230705,143600,141465146110,23400,23450,23500,23350,4188
|
|
20230705,143500,141367067960,23450,23350,23600,23300,6160
|
|
20230705,143400,141222756210,23350,23250,23400,23150,13924
|
|
20230705,143300,140899246710,23300,23450,23450,23250,6664
|
|
20230705,143200,140743808710,23450,23550,23600,23350,12151
|
|
20230705,143100,140458754010,23600,23600,23600,23550,4476
|
|
20230705,143000,140353229010,23600,23600,23650,23600,1433
|
|
20230705,142900,140319407510,23600,23600,23650,23550,3251
|
|
20230705,142800,140242757660,23600,23700,23700,23600,1175
|
|
20230705,142700,140214980560,23650,23700,23700,23650,1678
|
|
20230705,142600,140175244410,23700,23700,23800,23650,532
|
|
20230705,142500,140162639860,23800,23800,23850,23650,1345
|
|
20230705,142400,140130716360,23800,23800,23850,23750,2700
|
|
20230705,142300,140066380110,23750,23700,23800,23650,5241
|
|
20230705,142200,139941994410,23700,23500,23750,23500,4949
|
|
20230705,142100,139825062460,23550,23600,23600,23500,2025
|
|
20230705,142000,139777421910,23650,23550,23650,23550,2139
|
|
20230705,141900,139727038710,23550,23650,23650,23550,1416
|
|
20230705,141800,139693621260,23700,23650,23700,23600,2090
|
|
20230705,141700,139644243910,23650,23600,23650,23600,785
|
|
20230705,141600,139625714260,23600,23600,23700,23550,2158
|
|
20230705,141500,139574791410,23550,23400,23600,23350,7056
|
|
20230705,141400,139409203960,23400,23600,23600,23350,6795
|
|
20230705,141300,139249763460,23600,23650,23700,23450,15060
|
|
20230705,141200,138894930210,23700,23650,23750,23650,3383
|
|
20230705,141100,138814887960,23650,23750,23750,23650,3365
|
|
20230705,141000,138735126410,23800,23800,23900,23700,3782
|
|
20230705,140900,138645263760,23850,23850,23950,23750,8088
|
|
20230705,140800,138452747010,23800,23850,23900,23800,1345
|
|
20230705,140700,138420677860,23850,23950,24000,23850,3642
|
|
20230705,140600,138333675910,23950,24000,24000,23900,1778
|
|
20230705,140500,138291129860,23950,24050,24050,23950,1331
|
|
20230705,140400,138259191660,24050,23900,24050,23900,3169
|
|
20230705,140300,138183162460,23950,23800,24000,23800,3212
|
|
20230705,140200,138106523960,23850,23850,23900,23800,2268
|
|
20230705,140100,138052463810,23850,24000,24000,23850,4478
|
|
20230705,140000,137945544160,24000,24100,24100,23950,1492
|
|
20230705,135900,137909721710,24050,23900,24100,23850,5110
|
|
20230705,135800,137787263160,23900,23900,23950,23850,4286
|
|
20230705,135700,137684833610,23900,23900,23950,23850,1733
|
|
20230705,135600,137643482460,23850,24100,24100,23850,4442
|
|
20230705,135500,137536861110,24150,24000,24150,23900,12325
|
|
20230705,135400,137240077360,24000,23950,24000,23900,3921
|
|
20230705,135300,137146238260,24000,23900,24000,23900,3913
|
|
20230705,135200,137052588710,23900,23750,23900,23750,2739
|
|
20230705,135100,136987332460,23750,23750,23800,23700,533
|
|
20230705,135000,136974678510,23750,23700,23850,23700,4638
|
|
20230705,134900,136864408860,23700,23800,23800,23700,1504
|
|
20230705,134800,136828676010,23800,23650,23850,23600,6326
|
|
20230705,134700,136678947810,23650,23700,23750,23650,5853
|
|
20230705,134600,136540330560,23700,23750,23800,23700,1340
|
|
20230705,134500,136508502860,23750,23800,23800,23750,3893
|
|
20230705,134400,136416026410,23800,23800,23850,23750,1380
|
|
20230705,134300,136383188810,23800,23850,23900,23800,2470
|
|
20230705,134200,136324347160,23800,23900,23950,23800,2454
|
|
20230705,134100,136265780810,23950,23800,23950,23800,5374
|
|
20230705,134000,136137451810,23800,24000,24000,23750,6714
|
|
20230705,133900,135977148910,23950,23750,24000,23750,9677
|
|
20230705,133800,135745449310,23700,23750,23800,23700,2548
|
|
20230705,133700,135684959860,23750,23700,23750,23650,2133
|
|
20230705,133600,135634433210,23700,23850,23850,23650,6731
|
|
20230705,133500,135474518260,23850,23850,23950,23800,9379
|
|
20230705,133400,135250537910,23800,23650,23850,23650,9681
|
|
20230705,133300,135020571210,23650,23500,23650,23500,3859
|
|
20230705,133200,134929640760,23450,23400,23500,23350,3809
|
|
20230705,133100,134840415310,23400,23450,23500,23350,2755
|
|
20230705,133000,134775893760,23400,23350,23500,23350,3518
|
|
20230705,132900,134693610910,23400,23350,23450,23300,1761
|
|
20230705,132800,134652457460,23350,23400,23500,23350,2710
|
|
20230705,132700,134589153810,23400,23400,23450,23300,3639
|
|
20230705,132600,134504149310,23400,23550,23600,23300,7967
|
|
20230705,132500,134317549860,23600,23650,23650,23550,3256
|
|
20230705,132400,134240687010,23700,23550,23800,23550,7792
|
|
20230705,132300,134056426160,23550,23350,23550,23350,2629
|
|
20230705,132200,133994743310,23400,23500,23600,23400,4993
|
|
20230705,132100,133877492660,23500,23350,23500,23350,14746
|
|
20230705,132000,133532105760,23350,23300,23400,23250,6331
|
|
20230705,131900,133384426760,23300,23500,23500,23250,13154
|
|
20230705,131800,133076543960,23500,23300,23500,23250,12946
|
|
20230705,131700,132773412110,23300,23300,23350,23200,14881
|
|
20230705,131600,132426993810,23300,23350,23450,23150,37214
|
|
20230705,131500,131559944810,23350,23650,23700,23200,37685
|
|
20230705,131400,130678124110,23650,23800,23950,23650,11682
|
|
20230705,131300,130400913810,23800,23900,24000,23800,4084
|
|
20230705,131200,130303196310,23900,23900,23950,23800,4388
|
|
20230705,131100,130198343310,23800,23950,23950,23750,5713
|
|
20230705,131000,130062222660,23950,23950,23950,23800,3175
|
|
20230705,130900,129986367260,23950,24000,24000,23850,5620
|
|
20230705,130800,129852079110,24000,23850,24000,23800,3788
|
|
20230705,130700,129761441660,23800,23900,23950,23750,5955
|
|
20230705,130600,129619528510,23900,24000,24050,23800,3559
|
|
20230705,130500,129534646560,24050,24000,24100,23850,3547
|
|
20230705,130400,129449783360,24100,23950,24100,23900,1878
|
|
20230705,130300,129404680660,23950,24100,24150,23950,2103
|
|
20230705,130200,129354132910,24150,23900,24150,23800,5171
|
|
20230705,130100,129230518910,23900,24200,24250,23800,10937
|
|
20230705,130000,128968527260,24200,24100,24250,24100,11834
|
|
20230705,125900,128682219110,24100,24100,24200,24050,6382
|
|
20230705,125800,128528055510,24150,23950,24200,23850,10219
|
|
20230705,125700,128282420710,23900,23900,24000,23850,3129
|
|
20230705,125600,128207542060,23850,23950,24000,23850,3955
|
|
20230705,125500,128112881210,23900,23900,24000,23800,4005
|
|
20230705,125400,128017185360,23800,23900,24000,23650,19123
|
|
20230705,125300,127562162060,23950,24150,24200,23850,11234
|
|
20230705,125200,127292726110,24150,24300,24300,24100,4837
|
|
20230705,125100,127175726210,24300,24150,24350,24100,12088
|
|
20230705,125000,126882871160,24150,24100,24200,24050,6757
|
|
20230705,124900,126719786910,24150,24050,24150,23900,6517
|
|
20230705,124800,126563069510,24100,23900,24200,23850,6713
|
|
20230705,124700,126401667510,23900,23650,24000,23600,10491
|
|
20230705,124600,126152293460,23650,24200,24300,23650,27397
|
|
20230705,124500,125496407860,24200,24350,24450,24200,22581
|
|
20230705,124400,124946547810,24400,24300,24500,24250,17356
|
|
20230705,124300,124523708360,24300,24200,24350,24100,11460
|
|
20230705,124200,124246098060,24250,24200,24300,24050,7039
|
|
20230705,124100,124076186060,24150,23950,24400,23900,14885
|
|
20230705,124000,123716381910,24000,24450,24500,23850,40377
|
|
20230705,123900,122743404660,24550,24350,24700,24300,28304
|
|
20230705,123800,122048907760,24350,24500,24650,24250,23840
|
|
20230705,123700,121466665110,24600,24600,24850,24500,33674
|
|
20230705,123600,120637095460,24600,24000,24800,24000,54282
|
|
20230705,123500,119311044560,24050,23950,24350,23900,19424
|
|
20230705,123400,118842835710,23950,23900,24000,23900,9945
|
|
20230705,123300,118604786910,23900,23950,24050,23700,19946
|
|
20230705,123200,118128256660,24050,24400,24450,23800,30243
|
|
20230705,123100,117397840260,24400,23650,24500,23600,50876
|
|
20230705,123000,116165557410,23650,23750,23800,23500,13357
|
|
20230705,122900,115849884760,23750,23850,23900,23700,10018
|
|
20230705,122800,115611495610,23850,24000,24100,23850,37945
|
|
20230705,122700,114701444810,24000,23500,24100,23500,25013
|
|
20230705,122600,114104113560,23500,23750,23750,23500,22979
|
|
20230705,122500,113561192560,23700,23350,23750,23350,29505
|
|
20230705,122400,112864747010,23350,23250,23350,23250,3211
|
|
20230705,122300,112789904410,23250,23200,23300,23150,3584
|
|
20230705,122200,112706645760,23200,23200,23300,23150,9618
|
|
20230705,122100,112483078710,23250,23100,23250,23050,3784
|
|
20230705,122000,112395553160,23100,23150,23200,23100,2741
|
|
20230705,121900,112332149810,23150,23000,23200,23000,2854
|
|
20230705,121800,112266200110,23100,23250,23250,22950,5903
|
|
20230705,121700,112130100060,23250,23300,23350,23150,7192
|
|
20230705,121600,111962675360,23300,23450,23550,23300,22069
|
|
20230705,121500,111445547660,23450,23300,23500,23200,12593
|
|
20230705,121400,111151560860,23300,23050,23350,23050,15718
|
|
20230705,121300,110786387510,23100,23000,23100,22900,3621
|
|
20230705,121200,110703060260,23000,22950,23050,22900,5119
|
|
20230705,121100,110585542610,23000,23050,23050,22900,10132
|
|
20230705,121000,110352751810,23050,23150,23200,23000,7710
|
|
20230705,120900,110174859410,23150,23000,23200,22950,9395
|
|
20230705,120800,109957937010,23000,22850,23000,22800,11954
|
|
20230705,120700,109683897010,22800,22850,22900,22750,18087
|
|
20230705,120600,109270996560,22850,22550,22850,22550,17683
|
|
20230705,120500,108869398910,22550,22600,22650,22350,46345
|
|
20230705,120400,107828235760,22600,23050,23050,22550,44272
|
|
20230705,120300,106821626460,23000,23200,23200,23000,9604
|
|
20230705,120200,106599602210,23200,23050,23200,23050,5550
|
|
20230705,120100,106471279760,23100,23150,23150,23050,3686
|
|
20230705,120000,106386183510,23100,23000,23200,22950,8234
|
|
20230705,115900,106196229260,23000,23050,23150,23000,11573
|
|
20230705,115800,105929192960,23050,23250,23300,23050,16014
|
|
20230705,115700,105558025060,23200,23150,23300,23100,14982
|
|
20230705,115600,105210131010,23200,22900,23250,22750,38123
|
|
20230705,115500,104335283460,22900,23150,23250,22900,26332
|
|
20230705,115400,103728550010,23150,23100,23400,23050,22779
|
|
20230705,115300,103199721360,23100,23300,23400,22900,48611
|
|
20230705,115200,102074806560,23350,23750,23800,23100,94715
|
|
20230705,115100,99864396310,23800,23750,23900,23750,17944
|
|
20230705,115000,99436737710,23750,23750,24000,23650,32883
|
|
20230705,114900,98652778960,23800,24150,24400,23600,60210
|
|
20230705,114800,97211229160,24150,23950,24400,23900,34419
|
|
20230705,114700,96379874210,23900,24300,24400,23900,62581
|
|
20230705,114600,94866988860,24300,24700,24750,24250,49964
|
|
20230705,114500,93645121560,24750,24850,24950,24700,30184
|
|
20230705,114400,92895317510,24850,24850,25000,24500,48224
|
|
20230705,114300,91701056210,24800,25400,25400,24800,37728
|
|
20230705,114200,90756153710,25350,25150,25400,24900,43442
|
|
20230705,114100,89664834960,25150,25200,25350,25100,26022
|
|
20230705,114000,89008389710,25200,25350,25400,25000,37165
|
|
20230705,113900,88073298210,25400,25200,25400,24900,51487
|
|
20230705,113800,86778776810,25200,25450,25750,25000,117229
|
|
20230705,113700,83798113210,25500,24800,25600,24550,111733
|
|
20230705,113600,80999575410,24800,24650,24850,24250,55051
|
|
20230705,113500,79650195610,24600,24100,24700,23900,50339
|
|
20230705,113400,78422873710,24100,24100,24250,23650,55048
|
|
20230705,113300,77105532810,24150,24450,24600,24000,59201
|
|
20230705,113200,75673067510,24450,24250,24900,24250,84767
|
|
20230705,113100,73588513160,24250,24650,25000,24000,131101
|
|
20230705,113000,70366895860,24650,24050,25000,23950,199319
|
|
20230705,112900,65490220560,23950,24000,24150,23850,87111
|
|
20230705,112800,63398804560,24150,24150,24150,24150,0
|
|
20230705,112700,63398804560,24150,23350,24150,23100,106111
|
|
20230705,112600,60874233160,23350,22850,23400,22700,48569
|
|
20230705,112500,59750494460,22900,22900,23050,22850,22284
|
|
20230705,112400,59238831610,22900,22700,22900,22650,15056
|
|
20230705,112300,58895612860,22700,22700,22800,22600,12647
|
|
20230705,112200,58608477010,22700,22600,22700,22550,6087
|
|
20230705,112100,58470736860,22550,22550,22600,22250,20065
|
|
20230705,112000,58021355960,22550,22650,22700,22500,18887
|
|
20230705,111900,57595497110,22650,22800,22850,22650,10439
|
|
20230705,111800,57358128060,22700,22800,22950,22650,20276
|
|
20230705,111700,56896007060,22750,22850,22900,22650,28749
|
|
20230705,111600,56241299210,22850,23150,23350,22700,56411
|
|
20230705,111500,54942480810,23200,23200,23400,22850,67636
|
|
20230705,111400,53380164360,23200,22400,23200,22250,53605
|
|
20230705,111300,52156377760,22400,22900,23100,22150,99672
|
|
20230705,111200,49890163010,22850,22550,23000,22500,88894
|
|
20230705,111100,47862455060,22600,22300,22650,22250,40888
|
|
20230705,111000,46942705760,22300,22150,22600,22100,59159
|
|
20230705,110900,45617130360,22150,22050,22200,22050,3395
|
|
20230705,110800,45541947960,22050,21950,22100,21950,1779
|
|
20230705,110700,45502747960,22050,21900,22050,21900,1720
|
|
20230705,110600,45464958710,21900,21900,22000,21850,2764
|
|
20230705,110500,45404341110,22000,21950,22000,21800,4991
|
|
20230705,110400,45295051010,21950,22100,22100,21950,2834
|
|
20230705,110300,45232607760,22050,22100,22150,22000,3306
|
|
20230705,110200,45159724610,22100,22050,22150,22050,1713
|
|
20230705,110100,45121882110,22050,22150,22200,22000,3995
|
|
20230705,110000,45033618460,22100,22150,22150,22000,4711
|
|
20230705,105900,44929671860,22150,22200,22250,22000,10926
|
|
20230705,105800,44687262110,22200,21900,22200,21850,14586
|
|
20230705,105700,44365389160,21950,21950,22000,21900,5991
|
|
20230705,105600,44233777610,21900,21650,21900,21650,8242
|
|
20230705,105500,44053774460,21700,21500,21700,21500,2951
|
|
20230705,105400,43990062510,21500,21550,21550,21400,14389
|
|
20230705,105300,43680916110,21550,21700,21700,21550,9151
|
|
20230705,105200,43483103910,21700,21700,21750,21600,5605
|
|
20230705,105100,43361676610,21700,21850,21900,21700,4539
|
|
20230705,105000,43262821110,21900,21850,21900,21850,1233
|
|
20230705,104900,43235857110,21900,21900,21900,21800,1952
|
|
20230705,104800,43193160260,21850,21800,21900,21800,977
|
|
20230705,104700,43171812510,21800,21850,21850,21800,622
|
|
20230705,104600,43158226960,21850,21800,21900,21750,1742
|
|
20230705,104500,43120223010,21750,21750,21800,21700,948
|
|
20230705,104400,43099606310,21750,21700,21900,21650,1938
|
|
20230705,104300,43057501660,21700,21700,21750,21650,7539
|
|
20230705,104200,42894157960,21700,21650,21850,21650,4739
|
|
20230705,104100,42791231160,21700,21750,21800,21700,6236
|
|
20230705,104000,42655718410,21800,21800,21850,21750,6290
|
|
20230705,103900,42518776610,21800,21800,21900,21800,2822
|
|
20230705,103800,42457176110,21800,22000,22000,21800,10165
|
|
20230705,103700,42234783660,21950,22100,22150,21950,2820
|
|
20230705,103600,42172652110,22100,21950,22100,21900,6449
|
|
20230705,103500,42030698660,21900,22000,22050,21900,5807
|
|
20230705,103400,41903207960,22000,22050,22100,21950,4163
|
|
20230705,103300,41811487060,22050,22050,22100,21900,9218
|
|
20230705,103200,41609013810,22050,22000,22100,21900,9174
|
|
20230705,103100,41407685810,22000,22200,22300,21800,31605
|
|
20230705,103000,40710863060,22250,22450,22450,22200,16417
|
|
20230705,102900,40345294860,22400,22200,22450,22100,12938
|
|
20230705,102800,40056641010,22100,22350,22350,22050,12815
|
|
20230705,102700,39772750760,22350,22200,22350,22100,11316
|
|
20230705,102600,39521158810,22200,22050,22200,22000,11372
|
|
20230705,102500,39270124160,22050,22250,22300,21850,17239
|
|
20230705,102400,38890408810,22300,22450,22450,22250,20445
|
|
20230705,102300,38433684610,22450,22050,22500,22000,20959
|
|
20230705,102200,37967481660,22050,22000,22100,22000,4193
|
|
20230705,102100,37875076010,22000,22100,22150,21750,13206
|
|
20230705,102000,37585744960,22100,22100,22350,21950,23102
|
|
20230705,101900,37073847660,22100,22100,22150,21900,14031
|
|
20230705,101800,36764631360,22100,22050,22300,22000,22733
|
|
20230705,101700,36262489710,22100,22250,22600,21500,86145
|
|
20230705,101600,34354509260,22200,21850,22400,21650,56281
|
|
20230705,101500,33107420310,21900,21450,21900,21400,11401
|
|
20230705,101400,32859620810,21450,21600,21750,21450,13459
|
|
20230705,101300,32568945560,21600,21850,21950,21600,14309
|
|
20230705,101200,32257221610,21950,21650,21950,21600,24153
|
|
20230705,101100,31731082110,21600,21550,21700,21500,14651
|
|
20230705,101000,31414104060,21550,21300,21600,21300,6673
|
|
20230705,100900,31270860860,21350,21200,21450,21150,4970
|
|
20230705,100800,31164802310,21150,21200,21250,21150,1445
|
|
20230705,100700,31134193210,21200,21250,21250,21100,2455
|
|
20230705,100600,31082218660,21250,21050,21250,21050,2329
|
|
20230705,100500,31033034560,21100,21150,21200,21000,3137
|
|
20230705,100400,30966885360,21200,21300,21350,21150,5124
|
|
20230705,100300,30858128960,21300,21300,21400,21200,8599
|
|
20230705,100200,30674733310,21300,21050,21300,21050,3556
|
|
20230705,100100,30599429460,21100,21150,21150,21000,5247
|
|
20230705,100000,30488812910,21150,21250,21250,21150,4617
|
|
20230705,095900,30390926260,21250,21050,21300,21050,4366
|
|
20230705,095800,30298406510,21100,20950,21100,20900,4455
|
|
20230705,095700,30204750260,20950,21000,21000,20900,4304
|
|
20230705,095600,30114559610,21050,20900,21100,20900,2729
|
|
20230705,095500,30057269710,20950,21000,21000,20900,3546
|
|
20230705,095400,29983116310,21000,20850,21000,20800,4642
|
|
20230705,095300,29886154660,20850,20900,20950,20800,8182
|
|
20230705,095200,29715490060,20900,20950,21150,20900,7041
|
|
20230705,095100,29567828060,21000,20950,21200,20900,8373
|
|
20230705,095000,29391641210,21000,20850,21000,20700,10042
|
|
20230705,094900,29182221260,20800,21000,21050,20700,18054
|
|
20230705,094800,28806086210,21050,21000,21150,20900,9000
|
|
20230705,094700,28617168210,20850,21100,21150,20800,18772
|
|
20230705,094600,28224028010,21100,21050,21150,20700,32157
|
|
20230705,094500,27549210560,21050,21600,21600,21050,19294
|
|
20230705,094400,27138308210,21500,21900,21950,21500,18620
|
|
20230705,094300,26733732810,21850,21950,22000,21750,24714
|
|
20230705,094200,26193927510,21950,22050,22300,21750,53762
|
|
20230705,094100,25008627910,22100,21950,22200,21650,57088
|
|
20230705,094000,23756375460,21950,21550,21950,21450,20671
|
|
20230705,093900,23307331660,21500,21700,21700,21400,21071
|
|
20230705,093800,22853130410,21700,21350,22000,21350,39455
|
|
20230705,093700,21997386860,21350,21350,21900,21250,33459
|
|
20230705,093600,21275495760,21250,21000,21600,21000,37154
|
|
20230705,093500,20481900410,21000,20650,21000,20600,11006
|
|
20230705,093400,20252394160,20600,20500,20650,20450,10694
|
|
20230705,093300,20032474510,20500,20250,20500,20250,7308
|
|
20230705,093200,19883695360,20300,20150,20300,20150,9115
|
|
20230705,093100,19699502910,20200,20500,20550,20150,45085
|
|
20230705,093000,18786001160,20550,20550,20650,20500,4871
|
|
20230705,092900,18685955260,20550,20650,20700,20550,6792
|
|
20230705,092800,18546119810,20600,20650,20850,20600,7434
|
|
20230705,092700,18392347110,20600,20350,20700,20300,12169
|
|
20230705,092600,18143663160,20350,20600,20600,20350,16741
|
|
20230705,092500,17801258110,20650,20550,20650,20500,11514
|
|
20230705,092400,17564720560,20500,20700,20750,20500,10661
|
|
20230705,092300,17345074160,20700,20850,20850,20650,11695
|
|
20230705,092200,17102815360,20850,21050,21050,20800,9692
|
|
20230705,092100,16899961810,21050,21000,21100,20950,4389
|
|
20230705,092000,16807796860,21050,21100,21150,20900,7468
|
|
20230705,091900,16650662810,21100,21300,21350,20850,12138
|
|
20230705,091800,16394532310,21350,21250,21550,21150,18132
|
|
20230705,091700,16007373610,21250,21050,21300,20950,10455
|
|
20230705,091600,15786538410,21100,20850,21100,20700,10786
|
|
20230705,091500,15560984260,20850,21200,21300,20800,18717
|
|
20230705,091400,15167052260,21200,20900,21600,20800,49627
|
|
20230705,091300,14115210360,20950,20600,20950,20600,30718
|
|
20230705,091200,13478129610,20600,20350,20600,20300,19528
|
|
20230705,091100,13078223210,20350,20150,20400,20100,30706
|
|
20230705,091000,12457830560,20150,20200,20350,20100,20560
|
|
20230705,090900,12042395110,20200,20600,20650,19990,62665
|
|
20230705,090800,10779194450,20650,20500,20650,20350,24797
|
|
20230705,090700,10270762350,20500,20150,20500,20050,50469
|
|
20230705,090600,9251050350,20100,20800,20850,20050,83211
|
|
20230705,090500,7558488450,20750,21150,21250,20750,26310
|
|
20230705,090400,7008071850,21150,21000,21250,20900,26636
|
|
20230705,090300,6448284700,21000,21450,21500,20500,68487
|
|
20230705,090200,5016100900,21500,22250,22450,21500,66643
|
|
20230705,090100,3556276550,22300,22550,22600,21800,47824
|
|
20230705,090000,2498271800,22550,22000,22800,21900,95029
|