585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184200,31049690100,48150,48150,48150,48150,3826
|
|
20230704,184100,31049690100,48150,48150,48150,48150,0
|
|
20230704,184000,31049690100,48150,48150,48150,48150,0
|
|
20230704,183900,31049690100,48150,48150,48150,48150,0
|
|
20230704,183800,31049690100,48150,48150,48150,48150,0
|
|
20230704,183700,31049690100,48150,48150,48150,48150,0
|
|
20230704,183600,31049690100,48150,48150,48150,48150,0
|
|
20230704,183500,31049690100,48150,48150,48150,48150,0
|
|
20230704,183400,31049690100,48150,48150,48150,48150,0
|
|
20230704,183300,31049690100,48150,48150,48150,48150,0
|
|
20230704,183200,31049690100,48150,48150,48150,48150,0
|
|
20230704,183100,31049690100,48150,48150,48150,48150,0
|
|
20230704,183000,31049690100,48150,48150,48150,48150,0
|
|
20230704,182900,31049690100,48150,48150,48150,48150,0
|
|
20230704,182800,31049690100,48150,48150,48150,48150,0
|
|
20230704,182700,31049690100,48150,48150,48150,48150,0
|
|
20230704,182600,31049690100,48150,48150,48150,48150,0
|
|
20230704,182500,31049690100,48150,48150,48150,48150,0
|
|
20230704,182400,31049690100,48150,48150,48150,48150,0
|
|
20230704,182300,31049690100,48150,48150,48150,48150,0
|
|
20230704,182200,31049690100,48150,48150,48150,48150,0
|
|
20230704,182100,31049690100,48150,48150,48150,48150,0
|
|
20230704,182000,31049690100,48150,48150,48150,48150,0
|
|
20230704,181900,31049690100,48150,48150,48150,48150,0
|
|
20230704,181800,31049690100,48150,48150,48150,48150,0
|
|
20230704,181700,31049690100,48150,48150,48150,48150,0
|
|
20230704,181600,31049690100,48150,48150,48150,48150,0
|
|
20230704,181500,31049690100,48150,48150,48150,48150,0
|
|
20230704,181400,31049690100,48150,48150,48150,48150,0
|
|
20230704,181300,31049690100,48150,48150,48150,48150,0
|
|
20230704,181200,31049690100,48150,48150,48150,48150,3826
|
|
20230704,181100,31049690100,48150,48150,48150,48150,0
|
|
20230704,181000,31049690100,48150,48150,48150,48150,0
|
|
20230704,180900,31049690100,48150,48150,48150,48150,0
|
|
20230704,180800,31049690100,48150,48150,48150,48150,0
|
|
20230704,180700,31049690100,48150,48150,48150,48150,0
|
|
20230704,180600,31049690100,48150,48150,48150,48150,0
|
|
20230704,180500,31049690100,48150,48150,48150,48150,0
|
|
20230704,180400,31049690100,48150,48150,48150,48150,0
|
|
20230704,180300,31049690100,48150,48150,48150,48150,0
|
|
20230704,180200,31049690100,48150,48150,48150,48150,0
|
|
20230704,180100,31049690100,48150,48150,48150,48150,0
|
|
20230704,180000,31049690100,48150,48150,48150,48150,0
|
|
20230704,175900,31049690100,48150,48150,48150,48150,0
|
|
20230704,175800,31049690100,48150,48150,48150,48150,0
|
|
20230704,175700,31049690100,48150,48150,48150,48150,0
|
|
20230704,175600,31049690100,48150,48150,48150,48150,0
|
|
20230704,175500,31049690100,48150,48150,48150,48150,0
|
|
20230704,175400,31049690100,48150,48150,48150,48150,0
|
|
20230704,175300,31049690100,48150,48150,48150,48150,0
|
|
20230704,175200,31049690100,48150,48150,48150,48150,0
|
|
20230704,175100,31049690100,48150,48150,48150,48150,0
|
|
20230704,175000,31049690100,48150,48150,48150,48150,0
|
|
20230704,174900,31049690100,48150,48150,48150,48150,0
|
|
20230704,174800,31049690100,48150,48150,48150,48150,0
|
|
20230704,174700,31049690100,48150,48150,48150,48150,0
|
|
20230704,174600,31049690100,48150,48150,48150,48150,0
|
|
20230704,174500,31049690100,48150,48150,48150,48150,0
|
|
20230704,174400,31049690100,48150,48150,48150,48150,0
|
|
20230704,174300,31049690100,48150,48150,48150,48150,0
|
|
20230704,174200,31049690100,48150,48150,48150,48150,3826
|
|
20230704,174100,31049690100,48150,48150,48150,48150,0
|
|
20230704,174000,31049690100,48150,48150,48150,48150,0
|
|
20230704,173900,31049690100,48150,48150,48150,48150,0
|
|
20230704,173800,31049690100,48150,48150,48150,48150,0
|
|
20230704,173700,31049690100,48150,48150,48150,48150,0
|
|
20230704,173600,31049690100,48150,48150,48150,48150,0
|
|
20230704,173500,31049690100,48150,48150,48150,48150,0
|
|
20230704,173400,31049690100,48150,48150,48150,48150,0
|
|
20230704,173300,31049690100,48150,48150,48150,48150,0
|
|
20230704,173200,31049690100,48150,48150,48150,48150,0
|
|
20230704,173100,31049690100,48150,48150,48150,48150,0
|
|
20230704,173000,31049690100,48150,48150,48150,48150,0
|
|
20230704,172900,31049690100,48150,48150,48150,48150,0
|
|
20230704,172800,31049690100,48150,48150,48150,48150,0
|
|
20230704,172700,31049690100,48150,48150,48150,48150,0
|
|
20230704,172600,31049690100,48150,48150,48150,48150,0
|
|
20230704,172500,31049690100,48150,48150,48150,48150,0
|
|
20230704,172400,31049690100,48150,48150,48150,48150,0
|
|
20230704,172300,31049690100,48150,48150,48150,48150,0
|
|
20230704,172200,31049690100,48150,48150,48150,48150,0
|
|
20230704,172100,31049690100,48150,48150,48150,48150,0
|
|
20230704,172000,31049690100,48150,48150,48150,48150,0
|
|
20230704,171900,31049690100,48150,48150,48150,48150,0
|
|
20230704,171800,31049690100,48150,48150,48150,48150,0
|
|
20230704,171700,31049690100,48150,48150,48150,48150,0
|
|
20230704,171600,31049690100,48150,48150,48150,48150,0
|
|
20230704,171500,31049690100,48150,48150,48150,48150,0
|
|
20230704,171400,31049690100,48150,48150,48150,48150,0
|
|
20230704,171300,31049690100,48150,48150,48150,48150,0
|
|
20230704,171200,31049690100,48150,48150,48150,48150,3826
|
|
20230704,171100,31049690100,48150,48150,48150,48150,0
|
|
20230704,171000,31049690100,48150,48150,48150,48150,0
|
|
20230704,170900,31049690100,48150,48150,48150,48150,0
|
|
20230704,170800,31049690100,48150,48150,48150,48150,0
|
|
20230704,170700,31049690100,48150,48150,48150,48150,0
|
|
20230704,170600,31049690100,48150,48150,48150,48150,0
|
|
20230704,170500,31049690100,48150,48150,48150,48150,0
|
|
20230704,170400,31049690100,48150,48150,48150,48150,0
|
|
20230704,170300,31049690100,48150,48150,48150,48150,0
|
|
20230704,170200,31049690100,48150,48150,48150,48150,0
|
|
20230704,170100,31049690100,48150,48150,48150,48150,0
|
|
20230704,170000,31049690100,48150,48150,48150,48150,0
|
|
20230704,165900,31049690100,48150,48150,48150,48150,0
|
|
20230704,165800,31049690100,48150,48150,48150,48150,0
|
|
20230704,165700,31049690100,48150,48150,48150,48150,0
|
|
20230704,165600,31049690100,48150,48150,48150,48150,0
|
|
20230704,165500,31049690100,48150,48150,48150,48150,0
|
|
20230704,165400,31049690100,48150,48150,48150,48150,0
|
|
20230704,165300,31049690100,48150,48150,48150,48150,0
|
|
20230704,165200,31049690100,48150,48150,48150,48150,0
|
|
20230704,165100,31049690100,48150,48150,48150,48150,0
|
|
20230704,165000,31049690100,48150,48150,48150,48150,0
|
|
20230704,164900,31049690100,48150,48150,48150,48150,0
|
|
20230704,164800,31049690100,48150,48150,48150,48150,0
|
|
20230704,164700,31049690100,48150,48150,48150,48150,0
|
|
20230704,164600,31049690100,48150,48150,48150,48150,0
|
|
20230704,164500,31049690100,48150,48150,48150,48150,0
|
|
20230704,164400,31049690100,48150,48150,48150,48150,0
|
|
20230704,164300,31049690100,48150,48150,48150,48150,0
|
|
20230704,164200,31049690100,48150,48150,48150,48150,3826
|
|
20230704,164100,31049690100,48150,48150,48150,48150,0
|
|
20230704,164000,31049690100,48150,48150,48150,48150,0
|
|
20230704,163900,31049690100,48150,48150,48150,48150,0
|
|
20230704,163800,31049690100,48150,48150,48150,48150,0
|
|
20230704,163700,31049690100,48150,48150,48150,48150,0
|
|
20230704,163600,31049690100,48150,48150,48150,48150,0
|
|
20230704,163500,31049690100,48150,48150,48150,48150,0
|
|
20230704,163400,31049690100,48150,48150,48150,48150,0
|
|
20230704,163300,31049690100,48150,48150,48150,48150,0
|
|
20230704,163200,31049690100,48150,48150,48150,48150,0
|
|
20230704,163100,31049690100,48150,48150,48150,48150,0
|
|
20230704,163000,31049690100,48150,48150,48150,48150,0
|
|
20230704,162900,31049690100,48150,48150,48150,48150,0
|
|
20230704,162800,31049690100,48150,48150,48150,48150,0
|
|
20230704,162700,31049690100,48150,48150,48150,48150,0
|
|
20230704,162600,31049690100,48150,48150,48150,48150,0
|
|
20230704,162500,31049690100,48150,48150,48150,48150,0
|
|
20230704,162400,31049690100,48150,48150,48150,48150,0
|
|
20230704,162300,31049690100,48150,48150,48150,48150,0
|
|
20230704,162200,31049690100,48150,48150,48150,48150,0
|
|
20230704,162100,31049690100,48150,48150,48150,48150,0
|
|
20230704,162000,31049690100,48150,48150,48150,48150,0
|
|
20230704,161900,31049690100,48150,48150,48150,48150,0
|
|
20230704,161800,31049690100,48150,48150,48150,48150,0
|
|
20230704,161700,31049690100,48150,48150,48150,48150,0
|
|
20230704,161600,31049690100,48150,48150,48150,48150,0
|
|
20230704,161500,31049690100,48150,48150,48150,48150,0
|
|
20230704,161400,31049690100,48150,48150,48150,48150,0
|
|
20230704,161300,31049690100,48150,48150,48150,48150,0
|
|
20230704,161200,31049690100,48150,48150,48150,48150,3826
|
|
20230704,161100,31049690100,48150,48150,48150,48150,0
|
|
20230704,161000,31049690100,48150,48150,48150,48150,0
|
|
20230704,160900,31049690100,48150,48150,48150,48150,0
|
|
20230704,160800,31049690100,48150,48150,48150,48150,0
|
|
20230704,160700,31049690100,48150,48150,48150,48150,0
|
|
20230704,160600,31049690100,48150,48150,48150,48150,0
|
|
20230704,160500,31049690100,48150,48150,48150,48150,0
|
|
20230704,160400,31049690100,48150,48150,48150,48150,0
|
|
20230704,160300,31049690100,48150,48150,48150,48150,0
|
|
20230704,160200,31049690100,48150,48150,48150,48150,0
|
|
20230704,160100,31049690100,48150,48150,48150,48150,0
|
|
20230704,160000,31049690100,48150,48150,48150,48150,0
|
|
20230704,155900,31049690100,48150,48150,48150,48150,0
|
|
20230704,155800,31049690100,48150,48150,48150,48150,0
|
|
20230704,155700,31049690100,48150,48150,48150,48150,0
|
|
20230704,155600,31049690100,48150,48150,48150,48150,0
|
|
20230704,155500,31049690100,48150,48150,48150,48150,0
|
|
20230704,155400,31049690100,48150,48150,48150,48150,0
|
|
20230704,155300,31049690100,48150,48150,48150,48150,0
|
|
20230704,155200,31049690100,48150,48150,48150,48150,0
|
|
20230704,155100,31049690100,48150,48150,48150,48150,0
|
|
20230704,155000,31049690100,48150,48150,48150,48150,0
|
|
20230704,154900,31049690100,48150,48150,48150,48150,0
|
|
20230704,154800,31049690100,48150,48150,48150,48150,0
|
|
20230704,154700,31049690100,48150,48150,48150,48150,0
|
|
20230704,154600,31049690100,48150,48150,48150,48150,0
|
|
20230704,154500,31049690100,48150,48150,48150,48150,0
|
|
20230704,154400,31049690100,48150,48150,48150,48150,0
|
|
20230704,154300,31049690100,48150,48150,48150,48150,0
|
|
20230704,154200,31049690100,48150,48150,48150,48150,3826
|
|
20230704,154100,31049690100,48150,48150,48150,48150,0
|
|
20230704,154000,31049690100,48150,48150,48150,48150,0
|
|
20230704,153900,31049690100,48150,48150,48150,48150,0
|
|
20230704,153800,31049690100,48150,48150,48150,48150,0
|
|
20230704,153700,31049690100,48150,48150,48150,48150,0
|
|
20230704,153600,31049690100,48150,48150,48150,48150,0
|
|
20230704,153500,31049690100,48150,48150,48150,48150,0
|
|
20230704,153400,31049690100,48150,48150,48150,48150,0
|
|
20230704,153300,31049690100,48150,48150,48150,48150,0
|
|
20230704,153200,31049690100,48150,48150,48150,48150,0
|
|
20230704,153100,31049690100,48150,48150,48150,48150,0
|
|
20230704,153000,31049690100,48150,48150,48150,48150,3826
|
|
20230704,152900,30865468200,48200,48200,48200,48200,0
|
|
20230704,152800,30865468200,48200,48200,48200,48200,0
|
|
20230704,152700,30865468200,48200,48200,48200,48200,0
|
|
20230704,152600,30865468200,48200,48200,48200,48200,0
|
|
20230704,152500,30865468200,48200,48200,48200,48200,0
|
|
20230704,152400,30865468200,48200,48200,48200,48200,0
|
|
20230704,152300,30865468200,48200,48200,48200,48200,0
|
|
20230704,152200,30865468200,48200,48200,48200,48200,0
|
|
20230704,152100,30865468200,48200,48200,48200,48200,0
|
|
20230704,152000,30865468200,48200,48200,48200,48200,0
|
|
20230704,151900,30865468200,48200,48050,48200,48050,1754
|
|
20230704,151800,30781020450,48100,47950,48150,47950,7974
|
|
20230704,151700,30398019300,48000,48000,48000,47950,2192
|
|
20230704,151600,30292830550,48000,48000,48000,48000,1785
|
|
20230704,151500,30207150550,48000,48000,48050,48000,874
|
|
20230704,151400,30165196000,48000,48000,48050,48000,2183
|
|
20230704,151300,30060403100,48000,48000,48050,48000,804
|
|
20230704,151200,30021810250,48050,48000,48050,48000,370
|
|
20230704,151100,30004045450,48050,48000,48050,48000,653
|
|
20230704,151000,29972688550,48000,48050,48050,48000,1001
|
|
20230704,150900,29924640450,48000,48000,48050,48000,556
|
|
20230704,150800,29897949050,48000,48050,48050,48000,6969
|
|
20230704,150700,29563285150,48050,48050,48100,48050,659
|
|
20230704,150600,29531618900,48050,48100,48150,48050,1186
|
|
20230704,150500,29474575450,48100,48100,48150,48100,908
|
|
20230704,150400,29430900250,48100,48100,48150,48100,409
|
|
20230704,150300,29411221300,48100,48100,48150,48100,959
|
|
20230704,150200,29365091650,48100,48100,48150,48100,358
|
|
20230704,150100,29347867900,48150,48100,48150,48100,351
|
|
20230704,150000,29330977900,48100,48100,48150,48100,291
|
|
20230704,145900,29316978600,48100,48100,48150,48100,331
|
|
20230704,145800,29301049250,48100,48100,48150,48100,458
|
|
20230704,145700,29279001500,48100,48150,48200,48100,500
|
|
20230704,145600,29254936700,48150,48150,48200,48150,512
|
|
20230704,145500,29230282400,48150,48200,48200,48150,655
|
|
20230704,145400,29198735100,48150,48150,48200,48150,523
|
|
20230704,145300,29173552450,48150,48150,48200,48150,1329
|
|
20230704,145200,29109555100,48150,48150,48200,48150,483
|
|
20230704,145100,29086281950,48150,48150,48200,48150,475
|
|
20230704,145000,29063404300,48150,48150,48200,48150,210
|
|
20230704,144900,29053292050,48150,48150,48200,48150,72
|
|
20230704,144800,29049824950,48150,48150,48200,48150,231
|
|
20230704,144700,29038693150,48150,48150,48200,48150,61
|
|
20230704,144600,29035755350,48150,48150,48150,48150,164
|
|
20230704,144500,29027858750,48150,48150,48200,48150,255
|
|
20230704,144400,29015570550,48150,48150,48200,48150,277
|
|
20230704,144300,29002231800,48150,48150,48200,48150,84
|
|
20230704,144200,28998187100,48150,48200,48200,48150,511
|
|
20230704,144100,28973557600,48200,48200,48250,48200,1665
|
|
20230704,144000,28893296500,48200,48200,48250,48200,473
|
|
20230704,143900,28870487750,48200,48200,48250,48200,495
|
|
20230704,143800,28846625400,48200,48250,48250,48200,187
|
|
20230704,143700,28837604900,48200,48200,48250,48200,258
|
|
20230704,143600,28825166150,48200,48100,48250,48100,3606
|
|
20230704,143500,28651400350,48100,48100,48150,48100,538
|
|
20230704,143400,28625514950,48100,48100,48150,48100,540
|
|
20230704,143300,28599540750,48100,48100,48100,48100,310
|
|
20230704,143200,28584629750,48100,48100,48150,48100,167
|
|
20230704,143100,28576591200,48100,48150,48150,48100,266
|
|
20230704,143000,28563786750,48100,48100,48150,48100,319
|
|
20230704,142900,28548432650,48100,48100,48150,48100,177
|
|
20230704,142800,28539912300,48100,48100,48150,48100,220
|
|
20230704,142700,28529323850,48100,48150,48150,48100,569
|
|
20230704,142600,28501935700,48150,48150,48150,48150,382
|
|
20230704,142500,28483542400,48150,48150,48200,48150,885
|
|
20230704,142400,28440923400,48150,48150,48200,48150,225
|
|
20230704,142300,28430089200,48150,48150,48150,48150,54
|
|
20230704,142200,28427489100,48150,48150,48200,48150,311
|
|
20230704,142100,28412507650,48150,48150,48200,48150,69
|
|
20230704,142000,28409184050,48150,48150,48200,48150,742
|
|
20230704,141900,28373451900,48150,48200,48200,48150,467
|
|
20230704,141800,28350950200,48150,48200,48250,48150,384
|
|
20230704,141700,28332440550,48200,48250,48250,48200,265
|
|
20230704,141600,28319667050,48200,48200,48250,48200,249
|
|
20230704,141500,28307664400,48200,48200,48250,48200,386
|
|
20230704,141400,28289052300,48200,48200,48250,48200,555
|
|
20230704,141300,28262301250,48200,48200,48250,48200,202
|
|
20230704,141200,28252563300,48200,48200,48250,48200,198
|
|
20230704,141100,28243012500,48200,48250,48250,48200,805
|
|
20230704,141000,28204194150,48300,48400,48400,48250,2540
|
|
20230704,140900,28081400950,48400,48450,48450,48400,1551
|
|
20230704,140800,28006268100,48400,48400,48450,48350,759
|
|
20230704,140700,27969528500,48350,48350,48400,48350,126
|
|
20230704,140600,27963430600,48350,48400,48400,48350,309
|
|
20230704,140500,27948479900,48350,48250,48400,48200,2099
|
|
20230704,140400,27847103650,48200,48200,48250,48200,557
|
|
20230704,140300,27820256200,48200,48200,48250,48200,58
|
|
20230704,140200,27817460550,48200,48200,48250,48200,510
|
|
20230704,140100,27792869300,48200,48250,48250,48150,18
|
|
20230704,140000,27792001700,48150,48100,48300,48100,4538
|
|
20230704,135900,27573132800,48150,48150,48150,48100,292
|
|
20230704,135800,27559075900,48100,48150,48150,48100,220
|
|
20230704,135700,27548483900,48100,48100,48150,48100,107
|
|
20230704,135600,27543336900,48100,48150,48150,48100,235
|
|
20230704,135500,27532022250,48150,48100,48150,48100,1246
|
|
20230704,135400,27472028200,48100,48150,48150,48100,371
|
|
20230704,135300,27454170500,48150,48100,48150,48100,70
|
|
20230704,135200,27450803400,48100,48100,48100,48100,541
|
|
20230704,135100,27424781300,48050,48050,48100,48050,37
|
|
20230704,135000,27423002450,48050,48000,48050,48000,1113
|
|
20230704,134900,27369552600,48000,47950,48000,47950,485
|
|
20230704,134800,27346283950,48000,48000,48000,47950,599
|
|
20230704,134700,27317533800,48000,48000,48050,48000,1010
|
|
20230704,134600,27269053300,48000,48050,48050,48000,385
|
|
20230704,134500,27250565600,48000,48000,48050,48000,482
|
|
20230704,134400,27227429350,48000,48050,48050,48000,91
|
|
20230704,134300,27223057800,48050,48100,48100,48050,504
|
|
20230704,134200,27198838000,48100,47950,48100,47950,442
|
|
20230704,134100,27177593450,48000,47950,48000,47900,3708
|
|
20230704,134000,26999722500,47950,47950,47950,47900,189
|
|
20230704,133900,26990660050,47950,47950,47950,47900,261
|
|
20230704,133800,26978148000,47900,47950,47950,47900,484
|
|
20230704,133700,26954940600,47950,47950,47950,47900,147
|
|
20230704,133600,26947892050,47900,47950,47950,47900,154
|
|
20230704,133500,26940508600,47900,47900,47950,47900,346
|
|
20230704,133400,26923934250,47900,47950,47950,47900,50
|
|
20230704,133300,26921538700,47950,47950,47950,47900,367
|
|
20230704,133200,26903947900,47900,47950,47950,47900,224
|
|
20230704,133100,26893216250,47950,47850,47950,47850,1894
|
|
20230704,133000,26802499100,47850,47850,47850,47850,101
|
|
20230704,132900,26797666250,47850,47900,47900,47850,2308
|
|
20230704,132800,26687220200,47900,47900,47900,47850,1199
|
|
20230704,132700,26629844350,47900,47850,47900,47850,158
|
|
20230704,132600,26622283000,47900,47900,47900,47850,953
|
|
20230704,132500,26576639300,47900,47900,47900,47850,182
|
|
20230704,132400,26567926750,47900,47900,47900,47850,155
|
|
20230704,132300,26560503800,47900,47900,47900,47850,652
|
|
20230704,132200,26529273100,47850,47850,47900,47850,33
|
|
20230704,132100,26527693950,47850,47900,47900,47850,43
|
|
20230704,132000,26525635000,47900,47850,47900,47850,362
|
|
20230704,131900,26508311250,47900,47850,47900,47850,174
|
|
20230704,131800,26499977750,47850,47850,47900,47850,387
|
|
20230704,131700,26481457250,47900,47900,47900,47900,387
|
|
20230704,131600,26462919950,47900,47900,47900,47850,471
|
|
20230704,131500,26440372400,47850,47900,47900,47850,200
|
|
20230704,131400,26430793500,47900,47900,47900,47850,265
|
|
20230704,131300,26418112650,47900,47900,47900,47850,222
|
|
20230704,131200,26407478900,47900,47900,47900,47850,106
|
|
20230704,131100,26402402800,47900,47900,47900,47850,91
|
|
20230704,131000,26398044900,47900,47850,47900,47850,405
|
|
20230704,130900,26378652950,47850,47900,47950,47850,710
|
|
20230704,130800,26344650000,47900,47900,47900,47900,606
|
|
20230704,130700,26315622600,47900,47950,47950,47900,1763
|
|
20230704,130600,26231173850,47950,47950,47950,47900,238
|
|
20230704,130500,26219767250,47950,47950,47950,47900,332
|
|
20230704,130400,26203859500,47950,47950,47950,47900,315
|
|
20230704,130300,26188761250,47950,47900,47950,47900,396
|
|
20230704,130200,26169774500,47900,47900,47950,47900,173
|
|
20230704,130100,26161484500,47950,47950,47950,47900,208
|
|
20230704,130000,26151514500,47950,47950,47950,47900,427
|
|
20230704,125900,26131040500,47900,47950,47950,47900,111
|
|
20230704,125800,26125718100,47950,47950,47950,47900,145
|
|
20230704,125700,26118767200,47900,47850,47900,47850,691
|
|
20230704,125600,26085668350,47900,47900,47900,47850,233
|
|
20230704,125500,26074508400,47900,47850,47900,47850,446
|
|
20230704,125400,26053165000,47850,47850,47900,47850,332
|
|
20230704,125300,26037276200,47850,47950,48000,47850,1991
|
|
20230704,125200,25941911150,47950,47950,47950,47950,649
|
|
20230704,125100,25910791600,47950,47900,47950,47900,223
|
|
20230704,125000,25900109800,47900,47900,47950,47900,247
|
|
20230704,124900,25888272150,47900,48000,48000,47900,341
|
|
20230704,124800,25871924200,48000,47950,48000,47950,323
|
|
20230704,124700,25856431250,47900,47900,47950,47900,176
|
|
20230704,124600,25847998200,47900,47900,47950,47900,1590
|
|
20230704,124500,25771832600,47900,47900,47900,47800,274
|
|
20230704,124400,25758716500,47850,47850,47850,47800,2299
|
|
20230704,124300,25648800850,47850,47850,47850,47800,811
|
|
20230704,124200,25610009000,47850,47900,47900,47800,145
|
|
20230704,124100,25603074500,47900,47900,47900,47850,1264
|
|
20230704,124000,25542590700,47850,47850,47900,47850,294
|
|
20230704,123900,25528514400,47900,47850,47900,47850,732
|
|
20230704,123800,25493488150,47850,47900,47900,47850,157
|
|
20230704,123700,25485974550,47850,47850,47900,47850,346
|
|
20230704,123600,25469409150,47850,47900,47900,47850,591
|
|
20230704,123500,25441125400,47900,47950,47950,47900,3512
|
|
20230704,123400,25272827250,48000,47950,48000,47950,432
|
|
20230704,123300,25252106700,48000,47950,48000,47950,166
|
|
20230704,123200,25244141250,47950,47950,48000,47950,201
|
|
20230704,123100,25234502850,47950,47950,48000,47950,175
|
|
20230704,123000,25226108400,48000,48000,48000,47950,327
|
|
20230704,122900,25210415650,48000,47950,48000,47950,143
|
|
20230704,122800,25203555350,47950,48000,48000,47950,604
|
|
20230704,122700,25174567050,48000,48000,48000,48000,164
|
|
20230704,122600,25166695050,47950,47950,47950,47950,25
|
|
20230704,122500,25165496300,47950,48000,48000,47950,162
|
|
20230704,122400,25157722800,47950,48050,48050,47950,622
|
|
20230704,122300,25127877750,48000,48000,48000,48000,681
|
|
20230704,122200,25095189750,48000,48000,48050,48000,120
|
|
20230704,122100,25089426800,48000,48050,48050,48000,269
|
|
20230704,122000,25076514700,48050,48000,48050,48000,301
|
|
20230704,121900,25062057000,48000,48050,48050,48000,493
|
|
20230704,121800,25038389350,48000,48050,48050,48000,1465
|
|
20230704,121700,24968033500,48050,48050,48100,48050,214
|
|
20230704,121600,24957743950,48050,48100,48100,48050,367
|
|
20230704,121500,24940109550,48100,48100,48100,48050,204
|
|
20230704,121400,24930297650,48100,48100,48150,48050,445
|
|
20230704,121300,24908893600,48100,48050,48100,48050,689
|
|
20230704,121200,24875759900,48050,48050,48050,48000,88
|
|
20230704,121100,24871532800,48100,48100,48100,48000,67
|
|
20230704,121000,24868311450,48000,47950,48000,47950,757
|
|
20230704,120900,24831975950,47950,47950,48000,47950,119
|
|
20230704,120800,24826269050,47950,48000,48000,47950,952
|
|
20230704,120700,24780617850,47950,48000,48000,47950,605
|
|
20230704,120600,24751601850,48000,48050,48100,48000,2194
|
|
20230704,120500,24646275150,48050,48150,48150,48050,780
|
|
20230704,120400,24608774400,48150,48100,48150,48100,267
|
|
20230704,120300,24595919750,48100,48100,48100,48050,115
|
|
20230704,120200,24590393400,48050,48100,48100,48050,831
|
|
20230704,120100,24550462250,48100,48100,48200,48100,320
|
|
20230704,120000,24535055100,48150,48200,48250,48150,220
|
|
20230704,115900,24524453000,48200,48150,48200,48150,348
|
|
20230704,115800,24507687000,48150,48200,48200,48150,278
|
|
20230704,115700,24494290150,48200,48200,48250,48050,1507
|
|
20230704,115600,24421751850,48150,48200,48200,48150,396
|
|
20230704,115500,24402666700,48200,48250,48250,48200,313
|
|
20230704,115400,24387569550,48250,48200,48250,48200,234
|
|
20230704,115300,24376279500,48250,48200,48250,48200,744
|
|
20230704,115200,24340418550,48200,48150,48200,48150,444
|
|
20230704,115100,24319018700,48150,48150,48200,48150,527
|
|
20230704,115000,24293633800,48150,48100,48150,48100,126
|
|
20230704,114900,24287568050,48150,48150,48150,48100,118
|
|
20230704,114800,24281887300,48150,48050,48150,48050,287
|
|
20230704,114700,24268092200,48000,48000,48000,48000,194
|
|
20230704,114600,24258780200,48000,48000,48000,47950,171
|
|
20230704,114500,24250572250,48000,48000,48000,47950,181
|
|
20230704,114400,24241885700,48000,48000,48000,47950,328
|
|
20230704,114300,24226142000,48050,48000,48050,48000,947
|
|
20230704,114200,24180670950,48000,48000,48000,47950,316
|
|
20230704,114100,24165515150,48000,48000,48000,47950,1365
|
|
20230704,114000,24100022950,48000,48000,48000,48000,190
|
|
20230704,113900,24090902950,48000,48000,48000,48000,1153
|
|
20230704,113800,24035558950,48000,48050,48050,48000,573
|
|
20230704,113700,24008031400,48050,48050,48100,48000,731
|
|
20230704,113600,23972901850,48000,48050,48050,48000,114
|
|
20230704,113500,23967427300,48100,48050,48100,48000,343
|
|
20230704,113400,23950938900,48000,48050,48050,48000,272
|
|
20230704,113300,23937874500,48050,48000,48050,48000,69
|
|
20230704,113200,23934559800,48000,48050,48050,48000,261
|
|
20230704,113100,23922029100,48050,48000,48050,48000,233
|
|
20230704,113000,23910837650,48000,48000,48000,48000,216
|
|
20230704,112900,23900469650,48000,48100,48100,48000,994
|
|
20230704,112800,23852719850,48100,48050,48100,48050,572
|
|
20230704,112700,23825220400,48050,48000,48050,48000,419
|
|
20230704,112600,23805098750,48000,48050,48050,48000,204
|
|
20230704,112500,23795306300,48000,48000,48000,48000,381
|
|
20230704,112400,23777018300,48000,47900,48000,47900,540
|
|
20230704,112300,23751136500,47900,47850,47900,47850,521
|
|
20230704,112200,23726203450,47850,47900,47900,47850,81
|
|
20230704,112100,23722325250,47900,47850,47900,47800,2112
|
|
20230704,112000,23621247050,47850,47850,47900,47850,637
|
|
20230704,111900,23590745450,47900,47900,47900,47850,484
|
|
20230704,111800,23567582000,47900,47900,47900,47850,792
|
|
20230704,111700,23529671450,47900,47900,47950,47850,835
|
|
20230704,111600,23489690300,47950,47950,47950,47950,228
|
|
20230704,111500,23478757700,47950,47950,48000,47950,392
|
|
20230704,111400,23459950450,47950,47900,47950,47850,1311
|
|
20230704,111300,23397149000,47900,47850,47900,47850,445
|
|
20230704,111200,23375845150,47850,47850,47850,47800,269
|
|
20230704,111100,23362975000,47850,47800,47850,47750,565
|
|
20230704,111000,23335965700,47800,47800,47800,47800,416
|
|
20230704,110900,23316080900,47800,47800,47800,47800,1186
|
|
20230704,110800,23259390100,47800,47800,47800,47750,455
|
|
20230704,110700,23237646350,47800,47850,47850,47750,1964
|
|
20230704,110600,23143748550,47850,47900,47900,47850,606
|
|
20230704,110500,23114750600,47850,47850,47900,47850,279
|
|
20230704,110400,23101393950,47850,47850,47900,47800,926
|
|
20230704,110300,23057054250,47850,47750,47850,47750,858
|
|
20230704,110200,23016020150,47750,47750,47800,47700,1122
|
|
20230704,110100,22962440350,47750,47700,47800,47650,2165
|
|
20230704,110000,22859076800,47700,47650,47700,47600,2887
|
|
20230704,105900,22721465850,47600,47600,47650,47600,1883
|
|
20230704,105800,22631831500,47600,47650,47650,47600,2136
|
|
20230704,105700,22530145950,47650,47700,47800,47650,2168
|
|
20230704,105600,22426777750,47700,47700,47750,47700,2356
|
|
20230704,105500,22314372250,47700,47750,47750,47700,1867
|
|
20230704,105400,22225269950,47750,47750,47800,47750,829
|
|
20230704,105300,22185679350,47800,47850,47850,47750,3767
|
|
20230704,105200,22005566600,47850,47900,47950,47850,3371
|
|
20230704,105100,21844184700,47900,47900,47950,47900,1381
|
|
20230704,105000,21778034450,47900,48000,48000,47900,5942
|
|
20230704,104900,21493124800,48000,48000,48000,47950,895
|
|
20230704,104800,21450165250,48000,48000,48000,47950,478
|
|
20230704,104700,21427238850,47950,48000,48000,47950,989
|
|
20230704,104600,21379774200,47950,47900,48000,47900,1874
|
|
20230704,104500,21289917500,47950,47950,47950,47900,416
|
|
20230704,104400,21269975400,47950,47950,48000,47950,887
|
|
20230704,104300,21227443250,47950,48000,48000,47950,765
|
|
20230704,104200,21190760400,47950,47950,48000,47950,730
|
|
20230704,104100,21155755400,48000,48000,48050,47950,690
|
|
20230704,104000,21122640200,48050,48050,48100,47950,2659
|
|
20230704,103900,20994997950,48050,48050,48100,48000,3510
|
|
20230704,103800,20826356800,48100,47950,48100,47950,1327
|
|
20230704,103700,20762635050,47950,47900,48100,47850,1770
|
|
20230704,103600,20677757100,47850,47850,47950,47800,5056
|
|
20230704,103500,20435853300,47850,48000,48050,47850,7524
|
|
20230704,103400,20075006300,48000,48000,48050,48000,1085
|
|
20230704,103300,20022886050,48000,48100,48100,48000,4293
|
|
20230704,103200,19816714400,48100,48200,48200,48050,8736
|
|
20230704,103100,19396168200,48200,48250,48250,48150,1253
|
|
20230704,103000,19335795800,48200,48200,48250,48200,2041
|
|
20230704,102900,19237414600,48200,48300,48300,48150,13281
|
|
20230704,102800,18596795250,48300,48500,48500,48300,7980
|
|
20230704,102700,18211073600,48500,48450,48550,48450,1308
|
|
20230704,102600,18147576200,48400,48350,48550,48350,1757
|
|
20230704,102500,18062505750,48350,48400,48450,48300,2947
|
|
20230704,102400,17920044600,48500,48300,48500,48300,3094
|
|
20230704,102300,17770397550,48300,48350,48350,48300,1701
|
|
20230704,102200,17688230650,48350,48450,48500,48300,7578
|
|
20230704,102100,17321701700,48450,48500,48500,48400,3867
|
|
20230704,102000,17134350200,48500,48500,48500,48450,1356
|
|
20230704,101900,17068621250,48500,48550,48600,48450,7805
|
|
20230704,101800,16690016300,48600,48650,48650,48550,2681
|
|
20230704,101700,16559741550,48600,48650,48650,48550,1826
|
|
20230704,101600,16471010500,48600,48650,48700,48600,1148
|
|
20230704,101500,16415182950,48650,48650,48650,48600,807
|
|
20230704,101400,16375952750,48650,48750,48750,48650,1241
|
|
20230704,101300,16315512700,48750,48800,48800,48750,662
|
|
20230704,101200,16283236850,48750,48850,48850,48750,1495
|
|
20230704,101100,16210312900,48850,48850,48900,48750,2394
|
|
20230704,101000,16093446900,48850,48900,48900,48850,891
|
|
20230704,100900,16049894500,48900,48950,49000,48850,1491
|
|
20230704,100800,15976891400,48950,48900,48950,48900,1298
|
|
20230704,100700,15913393050,48900,48900,48950,48850,1682
|
|
20230704,100600,15831176200,48850,48850,48900,48800,1170
|
|
20230704,100500,15774018000,48800,48600,48850,48600,2767
|
|
20230704,100400,15639278250,48650,48550,48650,48550,1740
|
|
20230704,100300,15554763650,48550,48600,48600,48550,2092
|
|
20230704,100200,15453159050,48600,48550,48600,48550,1328
|
|
20230704,100100,15388661900,48550,48550,48600,48500,2884
|
|
20230704,100000,15248612750,48550,48550,48600,48550,3276
|
|
20230704,095900,15089533750,48600,48600,48650,48550,2613
|
|
20230704,095800,14962548250,48650,48700,48750,48650,4844
|
|
20230704,095700,14726747200,48700,48750,48750,48700,2855
|
|
20230704,095600,14587695850,48700,48850,48900,48700,3741
|
|
20230704,095500,14405326450,48800,48950,48950,48800,6398
|
|
20230704,095400,14092807550,48950,48850,48950,48850,1547
|
|
20230704,095300,14017148800,48850,48800,48950,48750,3601
|
|
20230704,095200,13841214450,48800,48800,48850,48750,5641
|
|
20230704,095100,13565997050,48800,49000,49000,48800,8371
|
|
20230704,095000,13156907600,48950,49000,49050,48950,4943
|
|
20230704,094900,12914833800,49000,48950,49000,48950,1147
|
|
20230704,094800,12858660400,48950,48950,49050,48950,3542
|
|
20230704,094700,12685178500,49000,49100,49150,48950,7351
|
|
20230704,094600,12324713250,49100,49250,49250,49100,2936
|
|
20230704,094500,12180458550,49200,49400,49450,49200,6648
|
|
20230704,094400,11852711800,49400,49500,49550,49350,10138
|
|
20230704,094300,11351213050,49500,49400,49500,49400,4312
|
|
20230704,094200,11137933300,49400,49300,49450,49250,6558
|
|
20230704,094100,10814368150,49300,49100,49300,49050,12859
|
|
20230704,094000,10181555900,49000,49050,49100,49000,4831
|
|
20230704,093900,9944564400,49100,49100,49150,49050,2851
|
|
20230704,093800,9804615700,49150,49150,49150,49100,1622
|
|
20230704,093700,9724901900,49150,49150,49200,49100,4178
|
|
20230704,093600,9519498900,49150,48950,49150,48950,5691
|
|
20230704,093500,9240487300,48950,48950,49000,48950,831
|
|
20230704,093400,9199802800,49000,49000,49000,48950,1328
|
|
20230704,093300,9134790650,49000,49000,49000,48950,654
|
|
20230704,093200,9102765500,49000,49050,49100,48900,4457
|
|
20230704,093100,8884419400,49050,49050,49050,49000,3055
|
|
20230704,093000,8734668450,49050,49150,49150,49000,1829
|
|
20230704,092900,8644888750,49100,49100,49150,49050,2285
|
|
20230704,092800,8532740550,49050,48950,49150,48900,5051
|
|
20230704,092700,8284935450,48950,48950,49000,48900,3089
|
|
20230704,092600,8133749600,48950,49100,49100,48950,3423
|
|
20230704,092500,7965910050,49100,49000,49150,49000,5195
|
|
20230704,092400,7710988950,49000,49100,49100,49000,1856
|
|
20230704,092300,7619951850,49100,49000,49150,49000,3648
|
|
20230704,092200,7440911450,49000,49050,49150,49000,6133
|
|
20230704,092100,7140138950,49100,49000,49100,48950,2984
|
|
20230704,092000,6993819450,49000,48850,49000,48850,3935
|
|
20230704,091900,6801352600,48850,48950,48950,48800,3080
|
|
20230704,091800,6650776350,48900,48700,48950,48700,3345
|
|
20230704,091700,6487144950,48700,48700,48850,48650,6078
|
|
20230704,091600,6190988750,48700,48700,48700,48650,2065
|
|
20230704,091500,6090445500,48700,48600,48700,48550,3027
|
|
20230704,091400,5943136600,48550,48350,48600,48350,3105
|
|
20230704,091300,5792734650,48350,48300,48350,48250,6132
|
|
20230704,091200,5496539800,48300,48300,48350,48250,3756
|
|
20230704,091100,5315139950,48300,48350,48450,48300,6089
|
|
20230704,091000,5020673850,48350,48500,48550,48350,5617
|
|
20230704,090900,4748494550,48550,48550,48700,48500,5713
|
|
20230704,090800,4471258950,48700,49000,49050,48600,14025
|
|
20230704,090700,3786889750,49000,48950,49050,48950,5155
|
|
20230704,090600,3534330550,49000,48950,49000,48900,2904
|
|
20230704,090500,3392138900,48900,49000,49000,48850,2268
|
|
20230704,090400,3281192050,49000,48800,49150,48750,11923
|
|
20230704,090300,2698121400,48800,49050,49050,48800,8743
|
|
20230704,090200,2270545300,49050,49150,49200,49050,8246
|
|
20230704,090100,1865529550,49150,49350,49400,49150,16343
|
|
20230704,090000,1060111100,49400,49350,49500,49300,21481
|