599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185600,30792591750,24250,24250,24250,24250,11356
|
|
20230704,185500,30792591750,24250,24250,24250,24250,0
|
|
20230704,185400,30792591750,24250,24250,24250,24250,0
|
|
20230704,185300,30792591750,24250,24250,24250,24250,0
|
|
20230704,185200,30792591750,24250,24250,24250,24250,0
|
|
20230704,185100,30792591750,24250,24250,24250,24250,0
|
|
20230704,185000,30792591750,24250,24250,24250,24250,0
|
|
20230704,184900,30792591750,24250,24250,24250,24250,0
|
|
20230704,184800,30792591750,24250,24250,24250,24250,0
|
|
20230704,184700,30792591750,24250,24250,24250,24250,0
|
|
20230704,184600,30792591750,24250,24250,24250,24250,0
|
|
20230704,184500,30792591750,24250,24250,24250,24250,0
|
|
20230704,184400,30792591750,24250,24250,24250,24250,0
|
|
20230704,184300,30792591750,24250,24250,24250,24250,0
|
|
20230704,184200,30792591750,24250,24250,24250,24250,0
|
|
20230704,184100,30792591750,24250,24250,24250,24250,0
|
|
20230704,184000,30792591750,24250,24250,24250,24250,0
|
|
20230704,183900,30792591750,24250,24250,24250,24250,0
|
|
20230704,183800,30792591750,24250,24250,24250,24250,0
|
|
20230704,183700,30792591750,24250,24250,24250,24250,0
|
|
20230704,183600,30792591750,24250,24250,24250,24250,0
|
|
20230704,183500,30792591750,24250,24250,24250,24250,0
|
|
20230704,183400,30792591750,24250,24250,24250,24250,0
|
|
20230704,183300,30792591750,24250,24250,24250,24250,0
|
|
20230704,183200,30792591750,24250,24250,24250,24250,0
|
|
20230704,183100,30792591750,24250,24250,24250,24250,0
|
|
20230704,183000,30792591750,24250,24250,24250,24250,0
|
|
20230704,182900,30792591750,24250,24250,24250,24250,0
|
|
20230704,182800,30792591750,24250,24250,24250,24250,0
|
|
20230704,182700,30792591750,24250,24250,24250,24250,0
|
|
20230704,182600,30792591750,24250,24250,24250,24250,11356
|
|
20230704,182500,30792591750,24250,24250,24250,24250,0
|
|
20230704,182400,30792591750,24250,24250,24250,24250,0
|
|
20230704,182300,30792591750,24250,24250,24250,24250,0
|
|
20230704,182200,30792591750,24250,24250,24250,24250,0
|
|
20230704,182100,30792591750,24250,24250,24250,24250,0
|
|
20230704,182000,30792591750,24250,24250,24250,24250,0
|
|
20230704,181900,30792591750,24250,24250,24250,24250,0
|
|
20230704,181800,30792591750,24250,24250,24250,24250,0
|
|
20230704,181700,30792591750,24250,24250,24250,24250,0
|
|
20230704,181600,30792591750,24250,24250,24250,24250,0
|
|
20230704,181500,30792591750,24250,24250,24250,24250,0
|
|
20230704,181400,30792591750,24250,24250,24250,24250,0
|
|
20230704,181300,30792591750,24250,24250,24250,24250,0
|
|
20230704,181200,30792591750,24250,24250,24250,24250,0
|
|
20230704,181100,30792591750,24250,24250,24250,24250,0
|
|
20230704,181000,30792591750,24250,24250,24250,24250,0
|
|
20230704,180900,30792591750,24250,24250,24250,24250,0
|
|
20230704,180800,30792591750,24250,24250,24250,24250,0
|
|
20230704,180700,30792591750,24250,24250,24250,24250,0
|
|
20230704,180600,30792591750,24250,24250,24250,24250,0
|
|
20230704,180500,30792591750,24250,24250,24250,24250,0
|
|
20230704,180400,30792591750,24250,24250,24250,24250,0
|
|
20230704,180300,30792591750,24250,24250,24250,24250,0
|
|
20230704,180200,30792591750,24250,24250,24250,24250,0
|
|
20230704,180100,30792591750,24250,24250,24250,24250,0
|
|
20230704,180000,30792591750,24250,24250,24250,24250,0
|
|
20230704,175900,30792591750,24250,24250,24250,24250,0
|
|
20230704,175800,30792591750,24250,24250,24250,24250,0
|
|
20230704,175700,30792591750,24250,24250,24250,24250,0
|
|
20230704,175600,30792591750,24250,24250,24250,24250,11356
|
|
20230704,175500,30792591750,24250,24250,24250,24250,0
|
|
20230704,175400,30792591750,24250,24250,24250,24250,0
|
|
20230704,175300,30792591750,24250,24250,24250,24250,0
|
|
20230704,175200,30792591750,24250,24250,24250,24250,0
|
|
20230704,175100,30792591750,24250,24250,24250,24250,0
|
|
20230704,175000,30792591750,24250,24250,24250,24250,0
|
|
20230704,174900,30792591750,24250,24250,24250,24250,0
|
|
20230704,174800,30792591750,24250,24250,24250,24250,0
|
|
20230704,174700,30792591750,24250,24250,24250,24250,0
|
|
20230704,174600,30792591750,24250,24250,24250,24250,0
|
|
20230704,174500,30792591750,24250,24250,24250,24250,0
|
|
20230704,174400,30792591750,24250,24250,24250,24250,0
|
|
20230704,174300,30792591750,24250,24250,24250,24250,0
|
|
20230704,174200,30792591750,24250,24250,24250,24250,0
|
|
20230704,174100,30792591750,24250,24250,24250,24250,0
|
|
20230704,174000,30792591750,24250,24250,24250,24250,0
|
|
20230704,173900,30792591750,24250,24250,24250,24250,0
|
|
20230704,173800,30792591750,24250,24250,24250,24250,0
|
|
20230704,173700,30792591750,24250,24250,24250,24250,0
|
|
20230704,173600,30792591750,24250,24250,24250,24250,0
|
|
20230704,173500,30792591750,24250,24250,24250,24250,0
|
|
20230704,173400,30792591750,24250,24250,24250,24250,0
|
|
20230704,173300,30792591750,24250,24250,24250,24250,0
|
|
20230704,173200,30792591750,24250,24250,24250,24250,0
|
|
20230704,173100,30792591750,24250,24250,24250,24250,0
|
|
20230704,173000,30792591750,24250,24250,24250,24250,0
|
|
20230704,172900,30792591750,24250,24250,24250,24250,0
|
|
20230704,172800,30792591750,24250,24250,24250,24250,0
|
|
20230704,172700,30792591750,24250,24250,24250,24250,0
|
|
20230704,172600,30792591750,24250,24250,24250,24250,11356
|
|
20230704,172500,30792591750,24250,24250,24250,24250,0
|
|
20230704,172400,30792591750,24250,24250,24250,24250,0
|
|
20230704,172300,30792591750,24250,24250,24250,24250,0
|
|
20230704,172200,30792591750,24250,24250,24250,24250,0
|
|
20230704,172100,30792591750,24250,24250,24250,24250,0
|
|
20230704,172000,30792591750,24250,24250,24250,24250,0
|
|
20230704,171900,30792591750,24250,24250,24250,24250,0
|
|
20230704,171800,30792591750,24250,24250,24250,24250,0
|
|
20230704,171700,30792591750,24250,24250,24250,24250,0
|
|
20230704,171600,30792591750,24250,24250,24250,24250,0
|
|
20230704,171500,30792591750,24250,24250,24250,24250,0
|
|
20230704,171400,30792591750,24250,24250,24250,24250,0
|
|
20230704,171300,30792591750,24250,24250,24250,24250,0
|
|
20230704,171200,30792591750,24250,24250,24250,24250,0
|
|
20230704,171100,30792591750,24250,24250,24250,24250,0
|
|
20230704,171000,30792591750,24250,24250,24250,24250,0
|
|
20230704,170900,30792591750,24250,24250,24250,24250,0
|
|
20230704,170800,30792591750,24250,24250,24250,24250,0
|
|
20230704,170700,30792591750,24250,24250,24250,24250,0
|
|
20230704,170600,30792591750,24250,24250,24250,24250,0
|
|
20230704,170500,30792591750,24250,24250,24250,24250,0
|
|
20230704,170400,30792591750,24250,24250,24250,24250,0
|
|
20230704,170300,30792591750,24250,24250,24250,24250,0
|
|
20230704,170200,30792591750,24250,24250,24250,24250,0
|
|
20230704,170100,30792591750,24250,24250,24250,24250,0
|
|
20230704,170000,30792591750,24250,24250,24250,24250,0
|
|
20230704,165900,30792591750,24250,24250,24250,24250,0
|
|
20230704,165800,30792591750,24250,24250,24250,24250,0
|
|
20230704,165700,30792591750,24250,24250,24250,24250,0
|
|
20230704,165600,30792591750,24250,24250,24250,24250,11356
|
|
20230704,165500,30792591750,24250,24250,24250,24250,0
|
|
20230704,165400,30792591750,24250,24250,24250,24250,0
|
|
20230704,165300,30792591750,24250,24250,24250,24250,0
|
|
20230704,165200,30792591750,24250,24250,24250,24250,0
|
|
20230704,165100,30792591750,24250,24250,24250,24250,0
|
|
20230704,165000,30792591750,24250,24250,24250,24250,0
|
|
20230704,164900,30792591750,24250,24250,24250,24250,0
|
|
20230704,164800,30792591750,24250,24250,24250,24250,0
|
|
20230704,164700,30792591750,24250,24250,24250,24250,0
|
|
20230704,164600,30792591750,24250,24250,24250,24250,0
|
|
20230704,164500,30792591750,24250,24250,24250,24250,0
|
|
20230704,164400,30792591750,24250,24250,24250,24250,0
|
|
20230704,164300,30792591750,24250,24250,24250,24250,0
|
|
20230704,164200,30792591750,24250,24250,24250,24250,0
|
|
20230704,164100,30792591750,24250,24250,24250,24250,0
|
|
20230704,164000,30792591750,24250,24250,24250,24250,0
|
|
20230704,163900,30792591750,24250,24250,24250,24250,0
|
|
20230704,163800,30792591750,24250,24250,24250,24250,0
|
|
20230704,163700,30792591750,24250,24250,24250,24250,0
|
|
20230704,163600,30792591750,24250,24250,24250,24250,0
|
|
20230704,163500,30792591750,24250,24250,24250,24250,0
|
|
20230704,163400,30792591750,24250,24250,24250,24250,0
|
|
20230704,163300,30792591750,24250,24250,24250,24250,0
|
|
20230704,163200,30792591750,24250,24250,24250,24250,0
|
|
20230704,163100,30792591750,24250,24250,24250,24250,0
|
|
20230704,163000,30792591750,24250,24250,24250,24250,0
|
|
20230704,162900,30792591750,24250,24250,24250,24250,0
|
|
20230704,162800,30792591750,24250,24250,24250,24250,0
|
|
20230704,162700,30792591750,24250,24250,24250,24250,0
|
|
20230704,162600,30792591750,24250,24250,24250,24250,11356
|
|
20230704,162500,30792591750,24250,24250,24250,24250,0
|
|
20230704,162400,30792591750,24250,24250,24250,24250,0
|
|
20230704,162300,30792591750,24250,24250,24250,24250,0
|
|
20230704,162200,30792591750,24250,24250,24250,24250,0
|
|
20230704,162100,30792591750,24250,24250,24250,24250,0
|
|
20230704,162000,30792591750,24250,24250,24250,24250,0
|
|
20230704,161900,30792591750,24250,24250,24250,24250,0
|
|
20230704,161800,30792591750,24250,24250,24250,24250,0
|
|
20230704,161700,30792591750,24250,24250,24250,24250,0
|
|
20230704,161600,30792591750,24250,24250,24250,24250,0
|
|
20230704,161500,30792591750,24250,24250,24250,24250,0
|
|
20230704,161400,30792591750,24250,24250,24250,24250,0
|
|
20230704,161300,30792591750,24250,24250,24250,24250,0
|
|
20230704,161200,30792591750,24250,24250,24250,24250,0
|
|
20230704,161100,30792591750,24250,24250,24250,24250,0
|
|
20230704,161000,30792591750,24250,24250,24250,24250,0
|
|
20230704,160900,30792591750,24250,24250,24250,24250,0
|
|
20230704,160800,30792591750,24250,24250,24250,24250,0
|
|
20230704,160700,30792591750,24250,24250,24250,24250,0
|
|
20230704,160600,30792591750,24250,24250,24250,24250,0
|
|
20230704,160500,30792591750,24250,24250,24250,24250,0
|
|
20230704,160400,30792591750,24250,24250,24250,24250,0
|
|
20230704,160300,30792591750,24250,24250,24250,24250,0
|
|
20230704,160200,30792591750,24250,24250,24250,24250,0
|
|
20230704,160100,30792591750,24250,24250,24250,24250,0
|
|
20230704,160000,30792591750,24250,24250,24250,24250,0
|
|
20230704,155900,30792591750,24250,24250,24250,24250,0
|
|
20230704,155800,30792591750,24250,24250,24250,24250,0
|
|
20230704,155700,30792591750,24250,24250,24250,24250,0
|
|
20230704,155600,30792591750,24250,24250,24250,24250,11356
|
|
20230704,155500,30792591750,24250,24250,24250,24250,0
|
|
20230704,155400,30792591750,24250,24250,24250,24250,0
|
|
20230704,155300,30792591750,24250,24250,24250,24250,0
|
|
20230704,155200,30792591750,24250,24250,24250,24250,0
|
|
20230704,155100,30792591750,24250,24250,24250,24250,0
|
|
20230704,155000,30792591750,24250,24250,24250,24250,0
|
|
20230704,154900,30792591750,24250,24250,24250,24250,0
|
|
20230704,154800,30792591750,24250,24250,24250,24250,0
|
|
20230704,154700,30792591750,24250,24250,24250,24250,0
|
|
20230704,154600,30792591750,24250,24250,24250,24250,0
|
|
20230704,154500,30792591750,24250,24250,24250,24250,0
|
|
20230704,154400,30792591750,24250,24250,24250,24250,0
|
|
20230704,154300,30792591750,24250,24250,24250,24250,0
|
|
20230704,154200,30792591750,24250,24250,24250,24250,0
|
|
20230704,154100,30792591750,24250,24250,24250,24250,0
|
|
20230704,154000,30792591750,24250,24250,24250,24250,0
|
|
20230704,153900,30792591750,24250,24250,24250,24250,0
|
|
20230704,153800,30792591750,24250,24250,24250,24250,0
|
|
20230704,153700,30792591750,24250,24250,24250,24250,0
|
|
20230704,153600,30792591750,24250,24250,24250,24250,0
|
|
20230704,153500,30792591750,24250,24250,24250,24250,0
|
|
20230704,153400,30792591750,24250,24250,24250,24250,0
|
|
20230704,153300,30792591750,24250,24250,24250,24250,0
|
|
20230704,153200,30792591750,24250,24250,24250,24250,0
|
|
20230704,153100,30792591750,24250,24250,24250,24250,0
|
|
20230704,153000,30792591750,24250,24250,24250,24250,11356
|
|
20230704,152900,30517208750,24250,24250,24250,24250,0
|
|
20230704,152800,30517208750,24250,24250,24250,24250,0
|
|
20230704,152700,30517208750,24250,24250,24250,24250,0
|
|
20230704,152600,30517208750,24250,24250,24250,24250,0
|
|
20230704,152500,30517208750,24250,24250,24250,24250,0
|
|
20230704,152400,30517208750,24250,24250,24250,24250,0
|
|
20230704,152300,30517208750,24250,24250,24250,24250,0
|
|
20230704,152200,30517208750,24250,24250,24250,24250,0
|
|
20230704,152100,30517208750,24250,24250,24250,24250,0
|
|
20230704,152000,30517208750,24250,24250,24250,24250,0
|
|
20230704,151900,30517208750,24250,24300,24300,24250,4026
|
|
20230704,151800,30419470100,24200,24150,24300,24150,3964
|
|
20230704,151700,30323410850,24150,24200,24200,24150,3710
|
|
20230704,151600,30233739250,24200,24200,24200,24150,2280
|
|
20230704,151500,30178622850,24200,24200,24200,24150,1573
|
|
20230704,151400,30140569200,24200,24150,24200,24150,1525
|
|
20230704,151300,30103713600,24150,24150,24200,24150,4017
|
|
20230704,151200,30006642900,24150,24200,24200,24150,697
|
|
20230704,151100,29989791100,24150,24200,24200,24150,763
|
|
20230704,151000,29971364150,24200,24200,24200,24150,3395
|
|
20230704,150900,29889311050,24200,24250,24250,24150,2865
|
|
20230704,150800,29819981050,24250,24200,24250,24200,863
|
|
20230704,150700,29799093250,24200,24250,24250,24200,1820
|
|
20230704,150600,29754985750,24250,24200,24250,24200,217
|
|
20230704,150500,29749728500,24200,24250,24250,24200,1045
|
|
20230704,150400,29724437850,24250,24250,24300,24250,374
|
|
20230704,150300,29715363950,24250,24150,24250,24150,3375
|
|
20230704,150200,29633631000,24150,24150,24200,24150,2703
|
|
20230704,150100,29568352950,24200,24200,24200,24150,817
|
|
20230704,150000,29548609950,24200,24150,24200,24150,239
|
|
20230704,145900,29542826900,24150,24200,24200,24150,260
|
|
20230704,145800,29536539900,24150,24200,24250,24100,3424
|
|
20230704,145700,29453825100,24200,24250,24250,24200,2654
|
|
20230704,145600,29389588200,24250,24200,24250,24200,1087
|
|
20230704,145500,29363276450,24200,24200,24250,24200,515
|
|
20230704,145400,29350810750,24200,24200,24200,24150,334
|
|
20230704,145300,29342728150,24200,24150,24250,24150,1129
|
|
20230704,145200,29315431350,24150,24200,24200,24150,1993
|
|
20230704,145100,29267271400,24200,24200,24250,24150,3978
|
|
20230704,145000,29171006450,24250,24250,24250,24200,371
|
|
20230704,144900,29162010200,24250,24250,24250,24250,521
|
|
20230704,144800,29149375950,24250,24200,24250,24200,891
|
|
20230704,144700,29127769250,24250,24250,24250,24250,217
|
|
20230704,144600,29122507000,24250,24250,24250,24200,748
|
|
20230704,144500,29104400300,24200,24200,24250,24200,634
|
|
20230704,144400,29089031200,24200,24250,24250,24200,1353
|
|
20230704,144300,29056237950,24300,24250,24300,24250,530
|
|
20230704,144200,29043385200,24250,24250,24250,24200,1621
|
|
20230704,144100,29004078450,24250,24250,24300,24200,1449
|
|
20230704,144000,28968940950,24250,24200,24300,24200,529
|
|
20230704,143900,28956127250,24250,24200,24250,24200,1196
|
|
20230704,143800,28927173050,24250,24250,24300,24250,828
|
|
20230704,143700,28907093500,24250,24250,24300,24250,780
|
|
20230704,143600,28888176550,24250,24250,24250,24250,515
|
|
20230704,143500,28875687800,24250,24250,24300,24250,112
|
|
20230704,143400,28872967700,24300,24300,24300,24250,437
|
|
20230704,143300,28862367800,24300,24250,24300,24250,1299
|
|
20230704,143200,28830865700,24250,24250,24300,24200,447
|
|
20230704,143100,28820033350,24250,24200,24250,24200,398
|
|
20230704,143000,28810397000,24200,24250,24300,24200,4726
|
|
20230704,142900,28695764150,24250,24300,24300,24200,4774
|
|
20230704,142800,28580059250,24300,24250,24300,24200,651
|
|
20230704,142700,28564271700,24250,24250,24250,24250,668
|
|
20230704,142600,28548072700,24250,24250,24250,24200,347
|
|
20230704,142500,28539659350,24300,24200,24300,24200,3029
|
|
20230704,142400,28466082550,24200,24250,24250,24200,446
|
|
20230704,142300,28455274300,24250,24250,24250,24250,126
|
|
20230704,142200,28452218800,24200,24200,24200,24150,3185
|
|
20230704,142100,28375238400,24200,24150,24200,24150,606
|
|
20230704,142000,28360574500,24150,24150,24200,24150,2378
|
|
20230704,141900,28303143450,24200,24200,24200,24150,792
|
|
20230704,141800,28283987950,24200,24150,24200,24150,621
|
|
20230704,141700,28268990650,24150,24150,24150,24150,2468
|
|
20230704,141600,28209388450,24150,24200,24200,24150,655
|
|
20230704,141500,28193565100,24200,24200,24200,24200,1321
|
|
20230704,141400,28161596900,24150,24200,24200,24150,1559
|
|
20230704,141300,28123914350,24200,24200,24200,24150,2509
|
|
20230704,141200,28063234900,24200,24200,24300,24200,1304
|
|
20230704,141100,28031661950,24200,24200,24250,24200,539
|
|
20230704,141000,28018597950,24200,24200,24250,24200,1252
|
|
20230704,140900,27988299000,24200,24300,24300,24200,6782
|
|
20230704,140800,27823837650,24250,24350,24350,24250,2664
|
|
20230704,140700,27759048500,24350,24350,24400,24300,6767
|
|
20230704,140600,27594163150,24350,24400,24400,24350,4936
|
|
20230704,140500,27473834250,24450,24450,24450,24450,1089
|
|
20230704,140400,27447208200,24450,24500,24500,24450,2438
|
|
20230704,140300,27387584800,24450,24500,24500,24450,1967
|
|
20230704,140200,27339406700,24450,24450,24500,24450,4579
|
|
20230704,140100,27227339250,24450,24500,24550,24450,632
|
|
20230704,140000,27211855350,24550,24500,24550,24450,1469
|
|
20230704,135900,27175879300,24500,24550,24600,24500,3363
|
|
20230704,135800,27093418900,24550,24450,24550,24450,8326
|
|
20230704,135700,26889303800,24450,24450,24450,24400,1009
|
|
20230704,135600,26864635250,24450,24450,24450,24400,3846
|
|
20230704,135500,26770672150,24450,24350,24450,24350,5864
|
|
20230704,135400,26627725000,24350,24350,24400,24300,3135
|
|
20230704,135300,26551387300,24400,24400,24400,24350,836
|
|
20230704,135200,26531018300,24400,24400,24400,24350,2619
|
|
20230704,135100,26467152600,24400,24350,24450,24350,3872
|
|
20230704,135000,26372534050,24350,24350,24350,24350,3039
|
|
20230704,134900,26298534400,24350,24300,24350,24300,2243
|
|
20230704,134800,26243977750,24300,24300,24350,24250,2066
|
|
20230704,134700,26193835750,24350,24350,24350,24300,1308
|
|
20230704,134600,26161987450,24350,24300,24350,24250,649
|
|
20230704,134500,26146196250,24300,24300,24300,24300,1410
|
|
20230704,134400,26111933250,24250,24400,24400,24200,5357
|
|
20230704,134300,25981546000,24400,24400,24450,24350,4187
|
|
20230704,134200,25879394400,24400,24200,24400,24200,8535
|
|
20230704,134100,25671971250,24250,24250,24250,24200,360
|
|
20230704,134000,25663254200,24250,24200,24250,24200,962
|
|
20230704,133900,25639973550,24200,24200,24200,24200,1415
|
|
20230704,133800,25605730550,24200,24200,24250,24200,357
|
|
20230704,133700,25597090900,24200,24200,24250,24200,868
|
|
20230704,133600,25576083300,24250,24200,24250,24200,83
|
|
20230704,133500,25574074300,24200,24200,24250,24150,1793
|
|
20230704,133400,25530680000,24200,24150,24200,24150,1188
|
|
20230704,133300,25501937950,24150,24200,24200,24050,3078
|
|
20230704,133200,25427647650,24200,24200,24200,24150,423
|
|
20230704,133100,25417415550,24150,24150,24150,24150,37
|
|
20230704,133000,25416522000,24200,24050,24200,24050,6074
|
|
20230704,132900,25270060100,24100,24050,24100,24050,366
|
|
20230704,132800,25261256500,24100,24100,24100,24050,470
|
|
20230704,132700,25249948850,24100,24100,24100,24050,1232
|
|
20230704,132600,25220263150,24100,24100,24150,24100,617
|
|
20230704,132500,25205392850,24150,24100,24150,24100,424
|
|
20230704,132400,25195174150,24100,24150,24150,24100,203
|
|
20230704,132300,25190280400,24100,24100,24150,24100,965
|
|
20230704,132200,25167021300,24150,24050,24150,24050,469
|
|
20230704,132100,25155704850,24100,24100,24100,24100,118
|
|
20230704,132000,25152861050,24050,24050,24150,24000,2806
|
|
20230704,131900,25085256950,24000,24000,24050,24000,2062
|
|
20230704,131800,25035690650,24050,24100,24100,24000,750
|
|
20230704,131700,25017654500,24050,24050,24050,24050,1259
|
|
20230704,131600,24987375550,24000,24000,24000,24000,513
|
|
20230704,131500,24975063550,23950,24000,24050,23950,1656
|
|
20230704,131400,24935313400,23950,23950,23950,23950,91
|
|
20230704,131300,24933133950,23950,23950,24000,23950,246
|
|
20230704,131200,24927242100,24000,23950,24000,23950,330
|
|
20230704,131100,24919330700,24000,23950,24000,23950,1116
|
|
20230704,131000,24892597800,23950,23950,24000,23950,1625
|
|
20230704,130900,24853677800,24000,24000,24050,24000,7745
|
|
20230704,130800,24667797700,24000,24000,24050,24000,4175
|
|
20230704,130700,24567597650,24050,24050,24100,24000,1983
|
|
20230704,130600,24519927600,24050,24100,24100,24050,540
|
|
20230704,130500,24506933650,24100,24100,24100,24100,2058
|
|
20230704,130400,24457335850,24100,24050,24100,24050,1457
|
|
20230704,130300,24422243150,24050,24100,24100,24050,797
|
|
20230704,130200,24403061400,24100,24050,24100,24050,358
|
|
20230704,130100,24394439450,24050,24050,24050,24050,1140
|
|
20230704,130000,24367022450,24050,24100,24100,24000,1734
|
|
20230704,125900,24325339200,24100,24100,24100,24050,1606
|
|
20230704,125800,24286704300,24100,24100,24150,24050,7335
|
|
20230704,125700,24109815700,24050,23950,24100,23950,2567
|
|
20230704,125600,24048159950,24000,23950,24000,23950,1094
|
|
20230704,125500,24021950650,23950,23950,24000,23900,2855
|
|
20230704,125400,23953555650,24000,23950,24000,23950,923
|
|
20230704,125300,23931449300,23950,23950,23950,23900,193
|
|
20230704,125200,23926827450,23950,23950,23950,23950,1145
|
|
20230704,125100,23899404700,23950,23950,23950,23900,219
|
|
20230704,125000,23894164700,23900,23900,23950,23900,468
|
|
20230704,124900,23882976500,23900,23900,23900,23900,1392
|
|
20230704,124800,23849707700,23900,23900,23950,23850,969
|
|
20230704,124700,23826553700,23900,23900,23900,23900,1643
|
|
20230704,124600,23787286000,23900,23850,23900,23850,687
|
|
20230704,124500,23770889500,23850,23800,23850,23800,853
|
|
20230704,124400,23750572800,23800,23850,23850,23800,402
|
|
20230704,124300,23740992100,23800,23800,23800,23800,841
|
|
20230704,124200,23720976300,23800,23800,23800,23800,1111
|
|
20230704,124100,23694534500,23800,23750,23800,23750,647
|
|
20230704,124000,23679158350,23800,23800,23800,23750,227
|
|
20230704,123900,23673755850,23800,23800,23800,23800,508
|
|
20230704,123800,23661665450,23800,23800,23850,23800,2751
|
|
20230704,123700,23596189750,23750,23800,23800,23750,443
|
|
20230704,123600,23585662250,23800,23800,23800,23750,416
|
|
20230704,123500,23575779750,23800,23850,23850,23750,7905
|
|
20230704,123400,23387859450,23850,23800,23850,23800,1290
|
|
20230704,123300,23357103300,23850,23850,23850,23800,1343
|
|
20230704,123200,23325135400,23850,23850,23850,23800,1035
|
|
20230704,123100,23300450750,23850,23800,23850,23800,1088
|
|
20230704,123000,23274550900,23850,23800,23850,23800,457
|
|
20230704,122900,23263670800,23800,23850,23850,23800,415
|
|
20230704,122800,23253790800,23850,23850,23850,23800,849
|
|
20230704,122700,23233584050,23850,23800,23850,23800,304
|
|
20230704,122600,23226343700,23850,23800,23850,23800,2280
|
|
20230704,122500,23172016150,23850,23900,23900,23800,1080
|
|
20230704,122400,23146292000,23900,23900,23900,23850,6303
|
|
20230704,122300,22995789100,23900,23900,23900,23900,55
|
|
20230704,122200,22994474600,23900,23900,23950,23900,713
|
|
20230704,122100,22977433400,23900,23950,23950,23900,2237
|
|
20230704,122000,22923968450,23950,23950,23950,23950,129
|
|
20230704,121900,22920878900,23950,23900,23950,23900,229
|
|
20230704,121800,22915395500,23950,23900,23950,23900,810
|
|
20230704,121700,22896027700,23900,23900,23900,23900,573
|
|
20230704,121600,22882333000,23900,23850,23900,23850,56
|
|
20230704,121500,22880997050,23850,23850,23900,23850,288
|
|
20230704,121400,22874121350,23900,23800,23900,23800,913
|
|
20230704,121300,22852349300,23800,23800,23850,23800,374
|
|
20230704,121200,22843442650,23800,23800,23850,23800,932
|
|
20230704,121100,22821260500,23850,23850,23850,23850,291
|
|
20230704,121000,22814320150,23850,23850,23850,23850,897
|
|
20230704,120900,22792926700,23800,23800,23850,23800,792
|
|
20230704,120800,22774039500,23850,23800,23850,23800,437
|
|
20230704,120700,22763634200,23800,23850,23900,23800,974
|
|
20230704,120600,22740446450,23800,23800,23800,23750,4359
|
|
20230704,120500,22636732250,23850,23850,23850,23850,1387
|
|
20230704,120400,22603652300,23850,23850,23850,23850,362
|
|
20230704,120300,22595018600,23850,23850,23850,23850,1151
|
|
20230704,120200,22567567250,23850,23850,23850,23800,353
|
|
20230704,120100,22559148500,23850,23850,23850,23800,575
|
|
20230704,120000,22545441250,23850,23900,23900,23850,1243
|
|
20230704,115900,22515777550,23900,23900,23900,23900,214
|
|
20230704,115800,22510662950,23900,23850,23900,23850,425
|
|
20230704,115700,22500511950,23900,23850,23900,23850,988
|
|
20230704,115600,22476947950,23850,23850,23850,23800,415
|
|
20230704,115500,22467050600,23850,23850,23850,23800,387
|
|
20230704,115400,22457821400,23850,23800,23850,23800,203
|
|
20230704,115300,22452985850,23850,23800,23850,23800,953
|
|
20230704,115200,22430256850,23800,23800,23800,23800,517
|
|
20230704,115100,22417952250,23800,23800,23850,23800,1472
|
|
20230704,115000,22382912700,23750,23800,23800,23750,1744
|
|
20230704,114900,22341407650,23800,23750,23800,23750,213
|
|
20230704,114800,22336338550,23750,23750,23800,23750,940
|
|
20230704,114700,22314010250,23750,23800,23800,23750,154
|
|
20230704,114600,22310349800,23800,23750,23800,23750,1692
|
|
20230704,114500,22270160450,23750,23750,23750,23700,1336
|
|
20230704,114400,22238431800,23750,23750,23750,23700,2474
|
|
20230704,114300,22179678100,23750,23750,23750,23750,847
|
|
20230704,114200,22159561850,23750,23850,23850,23700,8324
|
|
20230704,114100,21961746500,23800,23800,23850,23800,535
|
|
20230704,114000,21949008250,23800,23850,23850,23800,278
|
|
20230704,113900,21942386050,23850,23900,23900,23850,503
|
|
20230704,113800,21930389350,23850,23900,23900,23850,1938
|
|
20230704,113700,21884138200,23850,23850,23850,23850,2364
|
|
20230704,113600,21827756800,23850,23850,23900,23800,723
|
|
20230704,113500,21810519900,23900,23850,23900,23800,3311
|
|
20230704,113400,21731547500,23850,23800,23850,23800,823
|
|
20230704,113300,21711931750,23800,23800,23850,23800,2793
|
|
20230704,113200,21645458300,23800,23800,23800,23750,202
|
|
20230704,113100,21640651200,23800,23800,23850,23750,869
|
|
20230704,113000,21619974300,23800,23800,23800,23800,461
|
|
20230704,112900,21609002500,23800,23750,23800,23750,798
|
|
20230704,112800,21590042900,23750,23750,23800,23700,455
|
|
20230704,112700,21579241350,23750,23750,23800,23700,2131
|
|
20230704,112600,21528627450,23750,23750,23750,23700,2479
|
|
20230704,112500,21469802150,23750,23750,23800,23650,7815
|
|
20230704,112400,21284490450,23750,23800,23800,23750,695
|
|
20230704,112300,21267966800,23800,23800,23800,23750,646
|
|
20230704,112200,21252592700,23750,23750,23800,23750,221
|
|
20230704,112100,21247343700,23750,23750,23800,23750,2161
|
|
20230704,112000,21196015550,23800,23750,23800,23700,3764
|
|
20230704,111900,21106772750,23750,23750,23750,23700,794
|
|
20230704,111800,21087917750,23750,23800,23800,23750,1529
|
|
20230704,111700,21051590450,23800,23750,23800,23700,2181
|
|
20230704,111600,20999781150,23750,23700,23750,23700,1483
|
|
20230704,111500,20964632050,23700,23700,23750,23700,1097
|
|
20230704,111400,20938624950,23700,23700,23700,23600,15439
|
|
20230704,111300,20573361600,23700,23700,23750,23700,5761
|
|
20230704,111200,20436810300,23700,23800,23800,23700,4702
|
|
20230704,111100,20325125350,23750,23750,23800,23750,2957
|
|
20230704,111000,20254852550,23750,23800,23850,23750,9611
|
|
20230704,110900,20026143300,23850,23850,23900,23800,1362
|
|
20230704,110800,19993654800,23850,23900,23900,23850,383
|
|
20230704,110700,19984516150,23850,23900,23900,23850,1142
|
|
20230704,110600,19957263100,23900,23900,23900,23900,78
|
|
20230704,110500,19955398900,23900,23850,23900,23800,885
|
|
20230704,110400,19934283650,23850,23900,23900,23800,2883
|
|
20230704,110300,19865514900,23900,23900,23900,23850,914
|
|
20230704,110200,19843685500,23900,23900,23950,23900,1875
|
|
20230704,110100,19798872900,23900,23900,23950,23900,1846
|
|
20230704,110000,19754728150,23900,23900,23900,23850,489
|
|
20230704,105900,19743049400,23900,23900,23900,23900,604
|
|
20230704,105800,19728613800,23850,23900,23900,23850,1854
|
|
20230704,105700,19684328900,23900,23950,23950,23900,875
|
|
20230704,105600,19663409050,23900,23850,23900,23850,808
|
|
20230704,105500,19644109550,23900,23900,23900,23900,495
|
|
20230704,105400,19632279050,23900,23850,23900,23850,518
|
|
20230704,105300,19619906000,23850,24000,24000,23850,7460
|
|
20230704,105200,19441739050,24000,23950,24000,23950,1147
|
|
20230704,105100,19414258150,23950,23950,23950,23950,583
|
|
20230704,105000,19400295300,23950,23950,24000,23950,1860
|
|
20230704,104900,19355748200,23950,23900,23950,23900,1283
|
|
20230704,104800,19325078550,23950,23900,23950,23900,737
|
|
20230704,104700,19307443550,23900,23900,23900,23900,2657
|
|
20230704,104600,19243941250,23900,23900,23900,23850,793
|
|
20230704,104500,19224988900,23900,23850,23900,23850,1779
|
|
20230704,104400,19182533250,23900,23900,23900,23850,263
|
|
20230704,104300,19176248600,23850,23900,23950,23850,1243
|
|
20230704,104200,19146539950,23900,23900,23900,23850,1110
|
|
20230704,104100,19120019250,23900,23850,23900,23800,2458
|
|
20230704,104000,19061451000,23850,23750,23850,23750,3923
|
|
20230704,103900,18968122050,23750,23800,23800,23750,6187
|
|
20230704,103800,18821116800,23750,23850,23900,23750,7103
|
|
20230704,103700,18651979100,23900,23850,23900,23850,2474
|
|
20230704,103600,18592950300,23850,23850,23900,23850,5820
|
|
20230704,103500,18454139050,23850,23850,23900,23850,4708
|
|
20230704,103400,18341796150,23850,23900,23900,23800,4606
|
|
20230704,103300,18231846550,23900,23900,23950,23850,2558
|
|
20230704,103200,18170668250,23900,23900,24000,23850,3453
|
|
20230704,103100,18088156100,23850,23750,23850,23550,26022
|
|
20230704,103000,17471809450,23800,24100,24100,23700,55259
|
|
20230704,102900,16150380500,24100,24150,24200,24000,41790
|
|
20230704,102800,15145487000,24150,24250,24250,24150,20828
|
|
20230704,102700,14641997600,24200,24200,24250,24200,3647
|
|
20230704,102600,14553562500,24250,24250,24250,24200,3642
|
|
20230704,102500,14465266150,24250,24300,24300,24250,6519
|
|
20230704,102400,14307128750,24250,24300,24300,24250,2090
|
|
20230704,102300,14256351350,24300,24250,24300,24250,1141
|
|
20230704,102200,14228656150,24250,24300,24350,24250,3576
|
|
20230704,102100,14141769150,24350,24350,24350,24300,963
|
|
20230704,102000,14118362050,24300,24350,24350,24300,937
|
|
20230704,101900,14095564200,24350,24400,24400,24350,1406
|
|
20230704,101800,14061289550,24400,24350,24400,24300,1264
|
|
20230704,101700,14030485100,24350,24350,24350,24300,885
|
|
20230704,101600,14008951650,24300,24350,24350,24300,1683
|
|
20230704,101500,13967988200,24350,24350,24350,24300,1159
|
|
20230704,101400,13939771950,24350,24250,24400,24250,533
|
|
20230704,101300,13926800750,24300,24300,24300,24250,831
|
|
20230704,101200,13906628600,24300,24300,24300,24250,1709
|
|
20230704,101100,13865100400,24300,24300,24300,24250,1023
|
|
20230704,101000,13840246550,24300,24300,24300,24250,540
|
|
20230704,100900,13827139550,24300,24250,24300,24250,2596
|
|
20230704,100800,13764178800,24250,24200,24250,24200,1611
|
|
20230704,100700,13725122950,24250,24250,24250,24250,547
|
|
20230704,100600,13711858200,24250,24250,24250,24200,540
|
|
20230704,100500,13698770250,24250,24250,24250,24200,3832
|
|
20230704,100400,13605923850,24250,24250,24250,24200,813
|
|
20230704,100300,13586211250,24250,24250,24300,24250,1346
|
|
20230704,100200,13553570500,24250,24250,24250,24200,2805
|
|
20230704,100100,13485591300,24200,24200,24250,24200,1008
|
|
20230704,100000,13461191900,24250,24200,24300,24200,2291
|
|
20230704,095900,13405645600,24200,24200,24200,24150,3449
|
|
20230704,095800,13322188150,24200,24150,24200,24150,1782
|
|
20230704,095700,13279092700,24200,24200,24200,24150,1263
|
|
20230704,095600,13248544950,24200,24250,24250,24150,4294
|
|
20230704,095500,13144674250,24200,24250,24250,24200,4168
|
|
20230704,095400,13043766500,24250,24250,24250,24250,976
|
|
20230704,095300,13020098500,24250,24300,24350,24250,3830
|
|
20230704,095200,12927098100,24350,24350,24350,24300,1486
|
|
20230704,095100,12890968500,24350,24350,24350,24300,1538
|
|
20230704,095000,12853523550,24350,24350,24400,24300,1081
|
|
20230704,094900,12827202100,24350,24450,24450,24300,6125
|
|
20230704,094800,12677908950,24400,24350,24400,24350,2361
|
|
20230704,094700,12620351950,24300,24200,24350,24200,1368
|
|
20230704,094600,12587172700,24200,24200,24250,24200,3567
|
|
20230704,094500,12500849600,24250,24200,24250,24150,3353
|
|
20230704,094400,12419714050,24200,24250,24300,24200,4076
|
|
20230704,094300,12321049150,24250,24250,24250,24200,1083
|
|
20230704,094200,12294792800,24250,24250,24250,24150,7728
|
|
20230704,094100,12107697300,24200,24300,24350,24200,9832
|
|
20230704,094000,11869412850,24300,24250,24300,24250,1387
|
|
20230704,093900,11835718750,24300,24250,24350,24250,3043
|
|
20230704,093800,11761795350,24350,24350,24400,24250,2987
|
|
20230704,093700,11689168000,24400,24300,24400,24300,2889
|
|
20230704,093600,11618826900,24300,24300,24350,24300,1097
|
|
20230704,093500,11592143550,24300,24300,24300,24250,2983
|
|
20230704,093400,11519739500,24300,24300,24300,24250,3332
|
|
20230704,093300,11438857200,24250,24300,24300,24250,584
|
|
20230704,093200,11424690600,24250,24250,24300,24250,4597
|
|
20230704,093100,11313206550,24300,24300,24300,24250,1849
|
|
20230704,093000,11268357850,24300,24300,24300,24250,1501
|
|
20230704,092900,11231936350,24300,24200,24300,24150,5994
|
|
20230704,092800,11086724200,24200,24250,24250,24150,3576
|
|
20230704,092700,11000253950,24200,24300,24300,24200,24223
|
|
20230704,092600,10413284750,24250,24300,24350,24250,4143
|
|
20230704,092500,10312645600,24300,24350,24350,24300,3015
|
|
20230704,092400,10239343250,24350,24350,24350,24300,2450
|
|
20230704,092300,10179791300,24350,24350,24350,24300,1195
|
|
20230704,092200,10150720000,24300,24300,24400,24250,2324
|
|
20230704,092100,10094186800,24300,24350,24400,24250,15639
|
|
20230704,092000,9713883700,24350,24400,24450,24300,7956
|
|
20230704,091900,9520151500,24400,24400,24450,24350,14392
|
|
20230704,091800,9168818950,24400,24400,24450,24350,6491
|
|
20230704,091700,9010434600,24350,24350,24400,24300,4752
|
|
20230704,091600,8894804650,24350,24400,24400,24300,4429
|
|
20230704,091500,8786931800,24350,24450,24450,24300,11395
|
|
20230704,091400,8509001150,24450,24350,24500,24350,20119
|
|
20230704,091300,8016460050,24300,24250,24400,24200,4579
|
|
20230704,091200,7905312500,24250,24250,24350,24150,10623
|
|
20230704,091100,7647907900,24250,24200,24250,24050,21824
|
|
20230704,091000,7121036800,24150,24500,24500,24100,45803
|
|
20230704,090900,6008626850,24450,24550,24600,24450,16252
|
|
20230704,090800,5610398300,24550,24600,24650,24500,9805
|
|
20230704,090700,5369695650,24600,24500,24600,24500,6705
|
|
20230704,090600,5205149200,24550,24700,24800,24450,19650
|
|
20230704,090500,4722181350,24750,24450,24850,24400,9287
|
|
20230704,090400,4493945600,24450,24500,24500,24300,14389
|
|
20230704,090300,4143373150,24500,24700,24700,24400,50547
|
|
20230704,090200,2902153650,24650,25000,25150,24650,34555
|
|
20230704,090100,2042548500,25000,24750,25100,24650,30768
|
|
20230704,090000,1278750400,24750,25100,25100,24700,47797
|