675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,201200,8747194350,21650,21650,21650,21650,10398
|
|
20230707,201100,8747194350,21650,21650,21650,21650,0
|
|
20230707,201000,8747194350,21650,21650,21650,21650,0
|
|
20230707,200900,8747194350,21650,21650,21650,21650,0
|
|
20230707,200800,8747194350,21650,21650,21650,21650,0
|
|
20230707,200700,8747194350,21650,21650,21650,21650,0
|
|
20230707,200600,8747194350,21650,21650,21650,21650,0
|
|
20230707,200500,8747194350,21650,21650,21650,21650,0
|
|
20230707,200400,8747194350,21650,21650,21650,21650,0
|
|
20230707,200300,8747194350,21650,21650,21650,21650,0
|
|
20230707,200200,8747194350,21650,21650,21650,21650,0
|
|
20230707,200100,8747194350,21650,21650,21650,21650,0
|
|
20230707,200000,8747194350,21650,21650,21650,21650,0
|
|
20230707,195900,8747194350,21650,21650,21650,21650,0
|
|
20230707,195800,8747194350,21650,21650,21650,21650,0
|
|
20230707,195700,8747194350,21650,21650,21650,21650,0
|
|
20230707,195600,8747194350,21650,21650,21650,21650,0
|
|
20230707,195500,8747194350,21650,21650,21650,21650,0
|
|
20230707,195400,8747194350,21650,21650,21650,21650,0
|
|
20230707,195300,8747194350,21650,21650,21650,21650,0
|
|
20230707,195200,8747194350,21650,21650,21650,21650,0
|
|
20230707,195100,8747194350,21650,21650,21650,21650,0
|
|
20230707,195000,8747194350,21650,21650,21650,21650,0
|
|
20230707,194900,8747194350,21650,21650,21650,21650,0
|
|
20230707,194800,8747194350,21650,21650,21650,21650,0
|
|
20230707,194700,8747194350,21650,21650,21650,21650,0
|
|
20230707,194600,8747194350,21650,21650,21650,21650,0
|
|
20230707,194500,8747194350,21650,21650,21650,21650,0
|
|
20230707,194400,8747194350,21650,21650,21650,21650,0
|
|
20230707,194300,8747194350,21650,21650,21650,21650,0
|
|
20230707,194200,8747194350,21650,21650,21650,21650,10398
|
|
20230707,194100,8747194350,21650,21650,21650,21650,0
|
|
20230707,194000,8747194350,21650,21650,21650,21650,0
|
|
20230707,193900,8747194350,21650,21650,21650,21650,0
|
|
20230707,193800,8747194350,21650,21650,21650,21650,0
|
|
20230707,193700,8747194350,21650,21650,21650,21650,0
|
|
20230707,193600,8747194350,21650,21650,21650,21650,0
|
|
20230707,193500,8747194350,21650,21650,21650,21650,0
|
|
20230707,193400,8747194350,21650,21650,21650,21650,0
|
|
20230707,193300,8747194350,21650,21650,21650,21650,0
|
|
20230707,193200,8747194350,21650,21650,21650,21650,0
|
|
20230707,193100,8747194350,21650,21650,21650,21650,0
|
|
20230707,193000,8747194350,21650,21650,21650,21650,0
|
|
20230707,192900,8747194350,21650,21650,21650,21650,0
|
|
20230707,192800,8747194350,21650,21650,21650,21650,0
|
|
20230707,192700,8747194350,21650,21650,21650,21650,0
|
|
20230707,192600,8747194350,21650,21650,21650,21650,0
|
|
20230707,192500,8747194350,21650,21650,21650,21650,0
|
|
20230707,192400,8747194350,21650,21650,21650,21650,0
|
|
20230707,192300,8747194350,21650,21650,21650,21650,0
|
|
20230707,192200,8747194350,21650,21650,21650,21650,0
|
|
20230707,192100,8747194350,21650,21650,21650,21650,0
|
|
20230707,192000,8747194350,21650,21650,21650,21650,0
|
|
20230707,191900,8747194350,21650,21650,21650,21650,0
|
|
20230707,191800,8747194350,21650,21650,21650,21650,0
|
|
20230707,191700,8747194350,21650,21650,21650,21650,0
|
|
20230707,191600,8747194350,21650,21650,21650,21650,0
|
|
20230707,191500,8747194350,21650,21650,21650,21650,0
|
|
20230707,191400,8747194350,21650,21650,21650,21650,0
|
|
20230707,191300,8747194350,21650,21650,21650,21650,0
|
|
20230707,191200,8747194350,21650,21650,21650,21650,10398
|
|
20230707,191100,8747194350,21650,21650,21650,21650,0
|
|
20230707,191000,8747194350,21650,21650,21650,21650,0
|
|
20230707,190900,8747194350,21650,21650,21650,21650,0
|
|
20230707,190800,8747194350,21650,21650,21650,21650,0
|
|
20230707,190700,8747194350,21650,21650,21650,21650,0
|
|
20230707,190600,8747194350,21650,21650,21650,21650,0
|
|
20230707,190500,8747194350,21650,21650,21650,21650,0
|
|
20230707,190400,8747194350,21650,21650,21650,21650,0
|
|
20230707,190300,8747194350,21650,21650,21650,21650,0
|
|
20230707,190200,8747194350,21650,21650,21650,21650,0
|
|
20230707,190100,8747194350,21650,21650,21650,21650,0
|
|
20230707,190000,8747194350,21650,21650,21650,21650,0
|
|
20230707,185900,8747194350,21650,21650,21650,21650,0
|
|
20230707,185800,8747194350,21650,21650,21650,21650,0
|
|
20230707,185700,8747194350,21650,21650,21650,21650,0
|
|
20230707,185600,8747194350,21650,21650,21650,21650,0
|
|
20230707,185500,8747194350,21650,21650,21650,21650,0
|
|
20230707,185400,8747194350,21650,21650,21650,21650,0
|
|
20230707,185300,8747194350,21650,21650,21650,21650,0
|
|
20230707,185200,8747194350,21650,21650,21650,21650,0
|
|
20230707,185100,8747194350,21650,21650,21650,21650,0
|
|
20230707,185000,8747194350,21650,21650,21650,21650,0
|
|
20230707,184900,8747194350,21650,21650,21650,21650,0
|
|
20230707,184800,8747194350,21650,21650,21650,21650,0
|
|
20230707,184700,8747194350,21650,21650,21650,21650,0
|
|
20230707,184600,8747194350,21650,21650,21650,21650,0
|
|
20230707,184500,8747194350,21650,21650,21650,21650,0
|
|
20230707,184400,8747194350,21650,21650,21650,21650,0
|
|
20230707,184300,8747194350,21650,21650,21650,21650,0
|
|
20230707,184200,8747194350,21650,21650,21650,21650,10398
|
|
20230707,184100,8747194350,21650,21650,21650,21650,0
|
|
20230707,184000,8747194350,21650,21650,21650,21650,0
|
|
20230707,183900,8747194350,21650,21650,21650,21650,0
|
|
20230707,183800,8747194350,21650,21650,21650,21650,0
|
|
20230707,183700,8747194350,21650,21650,21650,21650,0
|
|
20230707,183600,8747194350,21650,21650,21650,21650,0
|
|
20230707,183500,8747194350,21650,21650,21650,21650,0
|
|
20230707,183400,8747194350,21650,21650,21650,21650,0
|
|
20230707,183300,8747194350,21650,21650,21650,21650,0
|
|
20230707,183200,8747194350,21650,21650,21650,21650,0
|
|
20230707,183100,8747194350,21650,21650,21650,21650,0
|
|
20230707,183000,8747194350,21650,21650,21650,21650,0
|
|
20230707,182900,8747194350,21650,21650,21650,21650,0
|
|
20230707,182800,8747194350,21650,21650,21650,21650,0
|
|
20230707,182700,8747194350,21650,21650,21650,21650,0
|
|
20230707,182600,8747194350,21650,21650,21650,21650,0
|
|
20230707,182500,8747194350,21650,21650,21650,21650,0
|
|
20230707,182400,8747194350,21650,21650,21650,21650,0
|
|
20230707,182300,8747194350,21650,21650,21650,21650,0
|
|
20230707,182200,8747194350,21650,21650,21650,21650,0
|
|
20230707,182100,8747194350,21650,21650,21650,21650,0
|
|
20230707,182000,8747194350,21650,21650,21650,21650,0
|
|
20230707,181900,8747194350,21650,21650,21650,21650,0
|
|
20230707,181800,8747194350,21650,21650,21650,21650,0
|
|
20230707,181700,8747194350,21650,21650,21650,21650,0
|
|
20230707,181600,8747194350,21650,21650,21650,21650,0
|
|
20230707,181500,8747194350,21650,21650,21650,21650,0
|
|
20230707,181400,8747194350,21650,21650,21650,21650,0
|
|
20230707,181300,8747194350,21650,21650,21650,21650,0
|
|
20230707,181200,8747194350,21650,21650,21650,21650,10398
|
|
20230707,181100,8747194350,21650,21650,21650,21650,0
|
|
20230707,181000,8747194350,21650,21650,21650,21650,0
|
|
20230707,180900,8747194350,21650,21650,21650,21650,0
|
|
20230707,180800,8747194350,21650,21650,21650,21650,0
|
|
20230707,180700,8747194350,21650,21650,21650,21650,0
|
|
20230707,180600,8747194350,21650,21650,21650,21650,0
|
|
20230707,180500,8747194350,21650,21650,21650,21650,0
|
|
20230707,180400,8747194350,21650,21650,21650,21650,0
|
|
20230707,180300,8747194350,21650,21650,21650,21650,0
|
|
20230707,180200,8747194350,21650,21650,21650,21650,0
|
|
20230707,180100,8747194350,21650,21650,21650,21650,0
|
|
20230707,180000,8747194350,21650,21650,21650,21650,0
|
|
20230707,175900,8747194350,21650,21650,21650,21650,0
|
|
20230707,175800,8747194350,21650,21650,21650,21650,0
|
|
20230707,175700,8747194350,21650,21650,21650,21650,0
|
|
20230707,175600,8747194350,21650,21650,21650,21650,0
|
|
20230707,175500,8747194350,21650,21650,21650,21650,0
|
|
20230707,175400,8747194350,21650,21650,21650,21650,0
|
|
20230707,175300,8747194350,21650,21650,21650,21650,0
|
|
20230707,175200,8747194350,21650,21650,21650,21650,0
|
|
20230707,175100,8747194350,21650,21650,21650,21650,0
|
|
20230707,175000,8747194350,21650,21650,21650,21650,0
|
|
20230707,174900,8747194350,21650,21650,21650,21650,0
|
|
20230707,174800,8747194350,21650,21650,21650,21650,0
|
|
20230707,174700,8747194350,21650,21650,21650,21650,0
|
|
20230707,174600,8747194350,21650,21650,21650,21650,0
|
|
20230707,174500,8747194350,21650,21650,21650,21650,0
|
|
20230707,174400,8747194350,21650,21650,21650,21650,0
|
|
20230707,174300,8747194350,21650,21650,21650,21650,0
|
|
20230707,174200,8747194350,21650,21650,21650,21650,10398
|
|
20230707,174100,8747194350,21650,21650,21650,21650,0
|
|
20230707,174000,8747194350,21650,21650,21650,21650,0
|
|
20230707,173900,8747194350,21650,21650,21650,21650,0
|
|
20230707,173800,8747194350,21650,21650,21650,21650,0
|
|
20230707,173700,8747194350,21650,21650,21650,21650,0
|
|
20230707,173600,8747194350,21650,21650,21650,21650,0
|
|
20230707,173500,8747194350,21650,21650,21650,21650,0
|
|
20230707,173400,8747194350,21650,21650,21650,21650,0
|
|
20230707,173300,8747194350,21650,21650,21650,21650,0
|
|
20230707,173200,8747194350,21650,21650,21650,21650,0
|
|
20230707,173100,8747194350,21650,21650,21650,21650,0
|
|
20230707,173000,8747194350,21650,21650,21650,21650,0
|
|
20230707,172900,8747194350,21650,21650,21650,21650,0
|
|
20230707,172800,8747194350,21650,21650,21650,21650,0
|
|
20230707,172700,8747194350,21650,21650,21650,21650,0
|
|
20230707,172600,8747194350,21650,21650,21650,21650,0
|
|
20230707,172500,8747194350,21650,21650,21650,21650,0
|
|
20230707,172400,8747194350,21650,21650,21650,21650,0
|
|
20230707,172300,8747194350,21650,21650,21650,21650,0
|
|
20230707,172200,8747194350,21650,21650,21650,21650,0
|
|
20230707,172100,8747194350,21650,21650,21650,21650,0
|
|
20230707,172000,8747194350,21650,21650,21650,21650,0
|
|
20230707,171900,8747194350,21650,21650,21650,21650,0
|
|
20230707,171800,8747194350,21650,21650,21650,21650,0
|
|
20230707,171700,8747194350,21650,21650,21650,21650,0
|
|
20230707,171600,8747194350,21650,21650,21650,21650,0
|
|
20230707,171500,8747194350,21650,21650,21650,21650,0
|
|
20230707,171400,8747194350,21650,21650,21650,21650,0
|
|
20230707,171300,8747194350,21650,21650,21650,21650,0
|
|
20230707,171200,8747194350,21650,21650,21650,21650,10398
|
|
20230707,171100,8747194350,21650,21650,21650,21650,0
|
|
20230707,171000,8747194350,21650,21650,21650,21650,0
|
|
20230707,170900,8747194350,21650,21650,21650,21650,0
|
|
20230707,170800,8747194350,21650,21650,21650,21650,0
|
|
20230707,170700,8747194350,21650,21650,21650,21650,0
|
|
20230707,170600,8747194350,21650,21650,21650,21650,0
|
|
20230707,170500,8747194350,21650,21650,21650,21650,0
|
|
20230707,170400,8747194350,21650,21650,21650,21650,0
|
|
20230707,170300,8747194350,21650,21650,21650,21650,0
|
|
20230707,170200,8747194350,21650,21650,21650,21650,0
|
|
20230707,170100,8747194350,21650,21650,21650,21650,0
|
|
20230707,170000,8747194350,21650,21650,21650,21650,0
|
|
20230707,165900,8747194350,21650,21650,21650,21650,0
|
|
20230707,165800,8747194350,21650,21650,21650,21650,0
|
|
20230707,165700,8747194350,21650,21650,21650,21650,0
|
|
20230707,165600,8747194350,21650,21650,21650,21650,0
|
|
20230707,165500,8747194350,21650,21650,21650,21650,0
|
|
20230707,165400,8747194350,21650,21650,21650,21650,0
|
|
20230707,165300,8747194350,21650,21650,21650,21650,0
|
|
20230707,165200,8747194350,21650,21650,21650,21650,0
|
|
20230707,165100,8747194350,21650,21650,21650,21650,0
|
|
20230707,165000,8747194350,21650,21650,21650,21650,0
|
|
20230707,164900,8747194350,21650,21650,21650,21650,0
|
|
20230707,164800,8747194350,21650,21650,21650,21650,0
|
|
20230707,164700,8747194350,21650,21650,21650,21650,0
|
|
20230707,164600,8747194350,21650,21650,21650,21650,0
|
|
20230707,164500,8747194350,21650,21650,21650,21650,0
|
|
20230707,164400,8747194350,21650,21650,21650,21650,0
|
|
20230707,164300,8747194350,21650,21650,21650,21650,0
|
|
20230707,164200,8747194350,21650,21650,21650,21650,10398
|
|
20230707,164100,8747194350,21650,21650,21650,21650,0
|
|
20230707,164000,8747194350,21650,21650,21650,21650,0
|
|
20230707,163900,8747194350,21650,21650,21650,21650,0
|
|
20230707,163800,8747194350,21650,21650,21650,21650,0
|
|
20230707,163700,8747194350,21650,21650,21650,21650,0
|
|
20230707,163600,8747194350,21650,21650,21650,21650,0
|
|
20230707,163500,8747194350,21650,21650,21650,21650,0
|
|
20230707,163400,8747194350,21650,21650,21650,21650,0
|
|
20230707,163300,8747194350,21650,21650,21650,21650,0
|
|
20230707,163200,8747194350,21650,21650,21650,21650,0
|
|
20230707,163100,8747194350,21650,21650,21650,21650,0
|
|
20230707,163000,8747194350,21650,21650,21650,21650,0
|
|
20230707,162900,8747194350,21650,21650,21650,21650,0
|
|
20230707,162800,8747194350,21650,21650,21650,21650,0
|
|
20230707,162700,8747194350,21650,21650,21650,21650,0
|
|
20230707,162600,8747194350,21650,21650,21650,21650,0
|
|
20230707,162500,8747194350,21650,21650,21650,21650,0
|
|
20230707,162400,8747194350,21650,21650,21650,21650,0
|
|
20230707,162300,8747194350,21650,21650,21650,21650,0
|
|
20230707,162200,8747194350,21650,21650,21650,21650,0
|
|
20230707,162100,8747194350,21650,21650,21650,21650,0
|
|
20230707,162000,8747194350,21650,21650,21650,21650,0
|
|
20230707,161900,8747194350,21650,21650,21650,21650,0
|
|
20230707,161800,8747194350,21650,21650,21650,21650,0
|
|
20230707,161700,8747194350,21650,21650,21650,21650,0
|
|
20230707,161600,8747194350,21650,21650,21650,21650,0
|
|
20230707,161500,8747194350,21650,21650,21650,21650,0
|
|
20230707,161400,8747194350,21650,21650,21650,21650,0
|
|
20230707,161300,8747194350,21650,21650,21650,21650,0
|
|
20230707,161200,8747194350,21650,21650,21650,21650,10398
|
|
20230707,161100,8747194350,21650,21650,21650,21650,0
|
|
20230707,161000,8747194350,21650,21650,21650,21650,0
|
|
20230707,160900,8747194350,21650,21650,21650,21650,0
|
|
20230707,160800,8747194350,21650,21650,21650,21650,0
|
|
20230707,160700,8747194350,21650,21650,21650,21650,0
|
|
20230707,160600,8747194350,21650,21650,21650,21650,0
|
|
20230707,160500,8747194350,21650,21650,21650,21650,0
|
|
20230707,160400,8747194350,21650,21650,21650,21650,0
|
|
20230707,160300,8747194350,21650,21650,21650,21650,0
|
|
20230707,160200,8747194350,21650,21650,21650,21650,0
|
|
20230707,160100,8747194350,21650,21650,21650,21650,0
|
|
20230707,160000,8747194350,21650,21650,21650,21650,0
|
|
20230707,155900,8747194350,21650,21650,21650,21650,0
|
|
20230707,155800,8747194350,21650,21650,21650,21650,0
|
|
20230707,155700,8747194350,21650,21650,21650,21650,0
|
|
20230707,155600,8747194350,21650,21650,21650,21650,0
|
|
20230707,155500,8747194350,21650,21650,21650,21650,0
|
|
20230707,155400,8747194350,21650,21650,21650,21650,0
|
|
20230707,155300,8747194350,21650,21650,21650,21650,0
|
|
20230707,155200,8747194350,21650,21650,21650,21650,0
|
|
20230707,155100,8747194350,21650,21650,21650,21650,0
|
|
20230707,155000,8747194350,21650,21650,21650,21650,0
|
|
20230707,154900,8747194350,21650,21650,21650,21650,0
|
|
20230707,154800,8747194350,21650,21650,21650,21650,0
|
|
20230707,154700,8747194350,21650,21650,21650,21650,0
|
|
20230707,154600,8747194350,21650,21650,21650,21650,0
|
|
20230707,154500,8747194350,21650,21650,21650,21650,0
|
|
20230707,154400,8747194350,21650,21650,21650,21650,0
|
|
20230707,154300,8747194350,21650,21650,21650,21650,0
|
|
20230707,154200,8747194350,21650,21650,21650,21650,10398
|
|
20230707,154100,8747194350,21650,21650,21650,21650,0
|
|
20230707,154000,8747194350,21650,21650,21650,21650,0
|
|
20230707,153900,8747194350,21650,21650,21650,21650,0
|
|
20230707,153800,8747194350,21650,21650,21650,21650,0
|
|
20230707,153700,8747194350,21650,21650,21650,21650,0
|
|
20230707,153600,8747194350,21650,21650,21650,21650,0
|
|
20230707,153500,8747194350,21650,21650,21650,21650,0
|
|
20230707,153400,8747194350,21650,21650,21650,21650,0
|
|
20230707,153300,8747194350,21650,21650,21650,21650,0
|
|
20230707,153200,8747194350,21650,21650,21650,21650,0
|
|
20230707,153100,8747194350,21650,21650,21650,21650,0
|
|
20230707,153000,8747194350,21650,21650,21650,21650,10398
|
|
20230707,152900,8522077650,21650,21650,21650,21650,0
|
|
20230707,152800,8522077650,21650,21650,21650,21650,0
|
|
20230707,152700,8522077650,21650,21650,21650,21650,0
|
|
20230707,152600,8522077650,21650,21650,21650,21650,0
|
|
20230707,152500,8522077650,21650,21650,21650,21650,0
|
|
20230707,152400,8522077650,21650,21650,21650,21650,0
|
|
20230707,152300,8522077650,21650,21650,21650,21650,0
|
|
20230707,152200,8522077650,21650,21650,21650,21650,0
|
|
20230707,152100,8522077650,21650,21650,21650,21650,0
|
|
20230707,152000,8522077650,21650,21650,21650,21650,0
|
|
20230707,151900,8522077650,21650,21600,21650,21550,444
|
|
20230707,151800,8512490200,21600,21650,21650,21600,256
|
|
20230707,151700,8506960500,21650,21600,21650,21600,1040
|
|
20230707,151600,8484495400,21600,21450,21600,21450,2533
|
|
20230707,151500,8430010150,21500,21500,21550,21500,2203
|
|
20230707,151400,8382643200,21550,21550,21550,21500,460
|
|
20230707,151300,8372746800,21550,21550,21600,21500,7180
|
|
20230707,151200,8218253100,21600,21550,21650,21550,3531
|
|
20230707,151100,8142149950,21600,21600,21650,21550,398
|
|
20230707,151000,8133558400,21600,21700,21700,21550,3863
|
|
20230707,150900,8050000050,21700,21700,21750,21700,1151
|
|
20230707,150800,8025014500,21700,21700,21700,21650,1629
|
|
20230707,150700,7989705850,21700,21650,21700,21650,510
|
|
20230707,150600,7978663850,21700,21700,21750,21700,359
|
|
20230707,150500,7970872950,21750,21700,21750,21700,118
|
|
20230707,150400,7968308850,21750,21700,21750,21650,2559
|
|
20230707,150300,7912798550,21700,21700,21700,21700,242
|
|
20230707,150200,7907547150,21700,21700,21700,21650,794
|
|
20230707,150100,7890319300,21650,21700,21700,21650,431
|
|
20230707,150000,7880987800,21650,21650,21700,21650,166
|
|
20230707,145900,7877391500,21650,21650,21650,21650,653
|
|
20230707,145800,7863254050,21650,21650,21650,21600,401
|
|
20230707,145700,7854584300,21650,21650,21650,21600,383
|
|
20230707,145600,7846307250,21600,21600,21650,21600,463
|
|
20230707,145500,7836283750,21600,21600,21650,21600,2096
|
|
20230707,145400,7791003500,21650,21600,21650,21600,786
|
|
20230707,145300,7774013450,21650,21650,21700,21600,460
|
|
20230707,145200,7764057850,21650,21700,21700,21600,1034
|
|
20230707,145100,7741671150,21700,21700,21700,21650,681
|
|
20230707,145000,7726920550,21700,21750,21750,21650,352
|
|
20230707,144900,7719284400,21750,21750,21800,21700,317
|
|
20230707,144800,7712399550,21750,21700,21750,21650,412
|
|
20230707,144700,7703446600,21700,21700,21800,21700,524
|
|
20230707,144600,7692068950,21700,21750,21800,21650,765
|
|
20230707,144500,7675463350,21800,21750,21800,21750,651
|
|
20230707,144400,7661303100,21750,21750,21750,21750,192
|
|
20230707,144300,7657127100,21750,21700,21750,21700,71
|
|
20230707,144200,7655585250,21750,21750,21800,21750,50
|
|
20230707,144100,7654497500,21750,21700,21800,21700,2821
|
|
20230707,144000,7593270450,21800,21800,21800,21700,337
|
|
20230707,143900,7585950250,21800,21650,21800,21650,5433
|
|
20230707,143800,7467926950,21700,21650,21700,21600,285
|
|
20230707,143700,7461757050,21650,21650,21650,21650,128
|
|
20230707,143600,7458985850,21650,21650,21650,21600,194
|
|
20230707,143500,7454794450,21650,21600,21700,21600,1784
|
|
20230707,143400,7416213350,21600,21600,21600,21550,172
|
|
20230707,143300,7412499450,21600,21600,21600,21600,19
|
|
20230707,143200,7412089050,21600,21550,21600,21550,96
|
|
20230707,143100,7410017850,21600,21600,21600,21500,1700
|
|
20230707,143000,7373396900,21600,21600,21650,21550,251
|
|
20230707,142900,7367975950,21600,21650,21650,21600,1713
|
|
20230707,142800,7330970150,21650,21650,21650,21600,591
|
|
20230707,142700,7318182900,21700,21700,21700,21650,152
|
|
20230707,142600,7314890600,21700,21700,21700,21700,19
|
|
20230707,142500,7314478300,21700,21650,21700,21600,127
|
|
20230707,142400,7311725450,21650,21650,21650,21600,148
|
|
20230707,142300,7308523600,21650,21650,21700,21650,645
|
|
20230707,142200,7294557900,21700,21650,21700,21650,1210
|
|
20230707,142100,7268357850,21700,21650,21700,21600,359
|
|
20230707,142000,7260578050,21650,21650,21650,21650,556
|
|
20230707,141900,7248540650,21650,21650,21650,21600,82
|
|
20230707,141800,7246766050,21650,21650,21650,21550,24
|
|
20230707,141700,7246247450,21650,21700,21700,21550,1994
|
|
20230707,141600,7203188250,21650,21700,21700,21650,95
|
|
20230707,141500,7201131050,21700,21650,21700,21650,157
|
|
20230707,141400,7197728650,21700,21700,21700,21650,369
|
|
20230707,141300,7189738850,21700,21700,21700,21600,724
|
|
20230707,141200,7174083750,21700,21700,21700,21600,259
|
|
20230707,141100,7168467350,21650,21700,21700,21650,1226
|
|
20230707,141000,7141921550,21700,21650,21700,21650,91
|
|
20230707,140900,7139951050,21650,21650,21700,21650,231
|
|
20230707,140800,7134943500,21700,21650,21700,21600,582
|
|
20230707,140700,7122332200,21650,21650,21650,21600,178
|
|
20230707,140600,7118478850,21600,21600,21650,21600,216
|
|
20230707,140500,7113809200,21650,21650,21650,21600,226
|
|
20230707,140400,7108916550,21650,21600,21650,21600,248
|
|
20230707,140300,7103547950,21650,21550,21650,21550,790
|
|
20230707,140200,7086481500,21550,21550,21600,21500,518
|
|
20230707,140100,7075321400,21600,21550,21600,21550,315
|
|
20230707,140000,7068524700,21600,21550,21600,21550,107
|
|
20230707,135900,7066215750,21550,21550,21600,21550,331
|
|
20230707,135800,7059082200,21550,21550,21550,21500,838
|
|
20230707,135700,7041023800,21550,21550,21600,21550,1031
|
|
20230707,135600,7018797250,21550,21550,21600,21550,916
|
|
20230707,135500,6999055950,21550,21600,21650,21550,372
|
|
20230707,135400,6991027200,21600,21600,21650,21600,1167
|
|
20230707,135300,6965814950,21600,21550,21650,21500,2413
|
|
20230707,135200,6913752450,21550,21550,21550,21550,954
|
|
20230707,135100,6893193750,21550,21500,21550,21450,515
|
|
20230707,135000,6882101500,21550,21600,21650,21450,15541
|
|
20230707,134900,6548096700,21600,21700,21700,21550,6745
|
|
20230707,134800,6402413650,21650,21700,21750,21650,2263
|
|
20230707,134700,6353317150,21750,21800,21800,21700,893
|
|
20230707,134600,6333893950,21750,21750,21750,21750,126
|
|
20230707,134500,6331153450,21800,21800,21800,21800,406
|
|
20230707,134400,6322302650,21800,21750,21800,21750,268
|
|
20230707,134300,6316470150,21800,21750,21800,21750,248
|
|
20230707,134200,6311075100,21750,21800,21800,21700,154
|
|
20230707,134100,6307726150,21750,21700,21800,21700,387
|
|
20230707,134000,6299321100,21700,21700,21700,21600,5705
|
|
20230707,133900,6176030500,21700,21700,21700,21600,5245
|
|
20230707,133800,6062571350,21800,21700,21800,21700,222
|
|
20230707,133700,6057745950,21700,21700,21750,21700,431
|
|
20230707,133600,6048380000,21700,21700,21800,21700,598
|
|
20230707,133500,6035403200,21700,21800,21800,21700,105
|
|
20230707,133400,6033118450,21800,21700,21800,21700,217
|
|
20230707,133300,6028399250,21750,21750,21750,21700,368
|
|
20230707,133200,6020407050,21800,21800,21850,21800,398
|
|
20230707,133100,6011724550,21800,21850,21850,21800,565
|
|
20230707,133000,5999402550,21800,21750,21800,21750,1277
|
|
20230707,132900,5971575950,21750,21750,21750,21700,531
|
|
20230707,132800,5960038950,21700,21700,21750,21650,760
|
|
20230707,132700,5943547400,21700,21750,21750,21600,6307
|
|
20230707,132600,5807062300,21750,21750,21750,21700,199
|
|
20230707,132500,5802741450,21750,21700,21750,21700,305
|
|
20230707,132400,5796108500,21650,21700,21700,21650,609
|
|
20230707,132300,5782913350,21700,21750,21750,21700,171
|
|
20230707,132200,5779197100,21750,21650,21750,21600,952
|
|
20230707,132100,5758559400,21650,21800,21800,21550,6921
|
|
20230707,132000,5608720550,21850,21850,21850,21800,222
|
|
20230707,131900,5603875900,21850,21800,21850,21800,209
|
|
20230707,131800,5599315400,21800,21800,21850,21800,481
|
|
20230707,131700,5588829500,21800,21800,21800,21800,18
|
|
20230707,131600,5588437100,21800,21700,21850,21700,3394
|
|
20230707,131500,5514485350,21750,21750,21750,21750,178
|
|
20230707,131400,5510613850,21700,21700,21750,21700,980
|
|
20230707,131300,5489320850,21700,21800,21800,21700,3415
|
|
20230707,131200,5415152800,21750,21750,21800,21750,390
|
|
20230707,131100,5406668800,21750,21800,21800,21750,2217
|
|
20230707,131000,5358343450,21750,21750,21800,21750,384
|
|
20230707,130900,5349987950,21800,21800,21800,21800,36
|
|
20230707,130800,5349203150,21750,21800,21800,21750,1893
|
|
20230707,130700,5308025350,21800,21750,21850,21750,825
|
|
20230707,130600,5290042250,21750,21800,21800,21750,1829
|
|
20230707,130500,5250186450,21800,21800,21850,21800,2570
|
|
20230707,130400,5194160250,21800,21900,21900,21800,705
|
|
20230707,130300,5178784350,21850,21850,21950,21800,1053
|
|
20230707,130200,5155825100,21900,21850,21900,21800,1708
|
|
20230707,130100,5118436100,21850,21850,21850,21850,3062
|
|
20230707,130000,5051531400,21850,21900,21950,21850,1038
|
|
20230707,125900,5028779750,21900,21950,21950,21900,1545
|
|
20230707,125800,4994938250,21900,21900,21950,21900,1044
|
|
20230707,125700,4972048750,21950,21950,21950,21900,245
|
|
20230707,125600,4966672000,21950,21950,22000,21950,116
|
|
20230707,125500,4964124350,21950,22000,22000,21950,770
|
|
20230707,125400,4947221550,22000,22000,22000,21950,196
|
|
20230707,125300,4942910900,22000,21950,22050,21950,489
|
|
20230707,125200,4932176150,22050,22000,22050,21950,2256
|
|
20230707,125100,4882655350,22050,22000,22050,21950,563
|
|
20230707,125000,4870285700,22000,22000,22000,21950,53
|
|
20230707,124900,4869119800,21950,22000,22000,21950,87
|
|
20230707,124800,4867208850,22000,21950,22050,21950,172
|
|
20230707,124700,4863422100,22000,22000,22000,22000,364
|
|
20230707,124600,4855414100,22000,22000,22150,21950,287
|
|
20230707,124500,4849110350,21950,21900,22200,21900,1055
|
|
20230707,124400,4825904300,21900,22050,22050,21900,1610
|
|
20230707,124300,4790601750,22050,22050,22050,22000,586
|
|
20230707,124200,4777708000,22050,22050,22050,22000,365
|
|
20230707,124100,4769669250,22000,22050,22050,22000,128
|
|
20230707,124000,4766852750,22050,22050,22050,21950,22
|
|
20230707,123900,4766367750,22050,22000,22050,22000,230
|
|
20230707,123800,4761302750,22000,22100,22100,21950,2699
|
|
20230707,123700,4701964650,22050,22000,22050,22000,155
|
|
20230707,123600,4698553200,22100,22050,22100,22000,158
|
|
20230707,123500,4695065350,22050,22100,22100,22000,215
|
|
20230707,123400,4690325500,22100,22100,22100,22000,186
|
|
20230707,123300,4686228350,22100,22100,22100,22050,1011
|
|
20230707,123200,4663930250,22100,22200,22200,22050,599
|
|
20230707,123100,4650692050,22200,22150,22200,22100,95
|
|
20230707,123000,4648589500,22150,22150,22200,22150,338
|
|
20230707,122900,4641097700,22150,22200,22200,22150,98
|
|
20230707,122800,4638922550,22100,22200,22200,22100,638
|
|
20230707,122700,4624787150,22200,22200,22200,22150,223
|
|
20230707,122600,4619838900,22200,22200,22200,22200,197
|
|
20230707,122500,4615465500,22200,22200,22200,22200,516
|
|
20230707,122400,4604010300,22150,22250,22250,22150,130
|
|
20230707,122300,4601128000,22250,22200,22250,22150,676
|
|
20230707,122200,4586122600,22250,22200,22250,22200,123
|
|
20230707,122100,4583386150,22200,22250,22250,22200,417
|
|
20230707,122000,4574127550,22250,22250,22300,22250,541
|
|
20230707,121900,4562086150,22300,22300,22300,22250,150
|
|
20230707,121800,4558741450,22300,22250,22300,22250,144
|
|
20230707,121700,4555536800,22300,22300,22300,22200,157
|
|
20230707,121600,4552040800,22300,22250,22300,22200,204
|
|
20230707,121500,4547499350,22250,22250,22250,22250,535
|
|
20230707,121400,4535595600,22250,22250,22250,22250,79
|
|
20230707,121300,4533837850,22250,22200,22250,22200,1125
|
|
20230707,121200,4508861850,22150,22150,22150,22150,125
|
|
20230707,121100,4506093100,22150,22150,22150,22150,658
|
|
20230707,121000,4491518400,22200,22200,22200,22200,367
|
|
20230707,120900,4483371000,22100,22150,22200,22100,95
|
|
20230707,120800,4481266850,22200,22200,22200,22200,30
|
|
20230707,120700,4480600850,22150,22200,22200,22150,259
|
|
20230707,120600,4474863450,22100,22150,22200,22100,126
|
|
20230707,120500,4472072150,22150,22150,22200,22150,132
|
|
20230707,120400,4469147500,22150,22050,22150,22000,523
|
|
20230707,120300,4457600850,22050,22050,22050,22050,59
|
|
20230707,120200,4456299900,22050,22050,22050,22000,175
|
|
20230707,120100,4452444000,22050,22000,22050,22000,281
|
|
20230707,120000,4446254050,22050,22050,22050,22050,206
|
|
20230707,115900,4441711750,22100,22100,22100,22050,367
|
|
20230707,115800,4433613950,22100,22050,22100,22050,70
|
|
20230707,115700,4432069300,22100,22100,22100,22000,655
|
|
20230707,115600,4417635150,22100,22050,22100,22050,160
|
|
20230707,115500,4414102000,22050,22100,22100,22050,194
|
|
20230707,115400,4409818100,22100,22100,22100,22000,121
|
|
20230707,115300,4407151100,22100,22100,22100,22000,504
|
|
20230707,115200,4396038000,22100,22050,22100,22050,188
|
|
20230707,115100,4391891400,22050,22050,22050,22000,114
|
|
20230707,115000,4389382100,22050,22050,22100,22000,925
|
|
20230707,114900,4368978850,22100,22050,22100,22050,331
|
|
20230707,114800,4361667300,22050,22000,22050,22000,906
|
|
20230707,114700,4341731150,22100,22150,22150,22050,3681
|
|
20230707,114600,4260539550,22150,22100,22150,22100,57
|
|
20230707,114500,4259278400,22150,22100,22150,22100,222
|
|
20230707,114400,4254367400,22100,22150,22150,22100,465
|
|
20230707,114300,4244085250,22100,22100,22150,22100,78
|
|
20230707,114200,4242360700,22150,22200,22200,22100,90
|
|
20230707,114100,4240366750,22150,22150,22150,22150,125
|
|
20230707,114000,4237598000,22100,22150,22150,22100,50
|
|
20230707,113900,4236492750,22150,22150,22150,22100,174
|
|
20230707,113800,4232643000,22100,22150,22150,22100,312
|
|
20230707,113700,4225742250,22100,22150,22150,22100,69
|
|
20230707,113600,4224215950,22150,22100,22150,22100,1065
|
|
20230707,113500,4200678800,22150,22150,22150,22150,112
|
|
20230707,113400,4198198000,22150,22150,22150,22150,86
|
|
20230707,113300,4196293100,22150,22200,22200,22100,1421
|
|
20230707,113200,4164807700,22200,22200,22200,22150,160
|
|
20230707,113100,4161258100,22150,22150,22200,22150,57
|
|
20230707,113000,4159994900,22200,22150,22200,22150,289
|
|
20230707,112900,4153584800,22200,22150,22200,22150,165
|
|
20230707,112800,4149929600,22150,22150,22200,22150,276
|
|
20230707,112700,4143815400,22200,22150,22200,22150,450
|
|
20230707,112600,4133833550,22200,22200,22200,22100,210
|
|
20230707,112500,4129178750,22200,22150,22200,22100,136
|
|
20230707,112400,4126166000,22200,22200,22200,22100,258
|
|
20230707,112300,4120451200,22200,22150,22200,22100,697
|
|
20230707,112200,4105036300,22200,22100,22200,22100,321
|
|
20230707,112100,4097938200,22200,22200,22200,22100,627
|
|
20230707,112000,4084054100,22200,22100,22200,22100,303
|
|
20230707,111900,4077349500,22200,22050,22200,22050,1163
|
|
20230707,111800,4051702300,22050,22100,22200,22050,2112
|
|
20230707,111700,4005019350,22200,22100,22200,22050,1266
|
|
20230707,111600,3977010050,22150,22150,22150,22050,168
|
|
20230707,111500,3973299050,22100,22150,22150,22050,462
|
|
20230707,111400,3963092200,22150,22100,22150,22050,817
|
|
20230707,111300,3945038950,22150,22150,22150,22050,1909
|
|
20230707,111200,3902851050,22150,22150,22200,22150,927
|
|
20230707,111100,3882311950,22150,22200,22200,22150,374
|
|
20230707,111000,3874009450,22200,22300,22300,22200,284
|
|
20230707,110900,3867690300,22300,22300,22300,22250,123
|
|
20230707,110800,3864947800,22300,22300,22350,22300,88
|
|
20230707,110700,3862984800,22350,22350,22350,22200,2026
|
|
20230707,110600,3817982600,22300,22350,22350,22250,176
|
|
20230707,110500,3814059200,22300,22300,22350,22300,448
|
|
20230707,110400,3804065700,22300,22300,22350,22300,1951
|
|
20230707,110300,3760535950,22200,22300,22300,22200,128
|
|
20230707,110200,3757693150,22300,22300,22300,22200,527
|
|
20230707,110100,3745963550,22300,22300,22300,22250,274
|
|
20230707,110000,3739853400,22300,22250,22300,22250,436
|
|
20230707,105900,3730150600,22250,22250,22300,22250,481
|
|
20230707,105800,3719447250,22300,22300,22300,22300,207
|
|
20230707,105700,3714831150,22300,22350,22350,22300,244
|
|
20230707,105600,3709389900,22350,22350,22350,22300,558
|
|
20230707,105500,3696919050,22300,22350,22350,22300,695
|
|
20230707,105400,3681388500,22350,22300,22350,22300,384
|
|
20230707,105300,3672824400,22300,22200,22300,22200,631
|
|
20230707,105200,3658799850,22200,22150,22200,22050,1405
|
|
20230707,105100,3627713500,22100,22150,22150,22100,28
|
|
20230707,105000,3627094300,22100,22150,22150,22050,247
|
|
20230707,104900,3621637700,22150,22150,22150,22100,180
|
|
20230707,104800,3617650750,22150,22200,22200,22150,21
|
|
20230707,104700,3617185250,22200,22200,22200,22150,118
|
|
20230707,104600,3614568150,22200,22200,22200,22150,661
|
|
20230707,104500,3599908950,22200,22100,22200,22100,1197
|
|
20230707,104400,3573396350,22100,22100,22150,22100,526
|
|
20230707,104300,3561770100,22150,22150,22150,22150,200
|
|
20230707,104200,3557340100,22150,22100,22150,22100,42
|
|
20230707,104100,3556409850,22100,22150,22150,22100,101
|
|
20230707,104000,3554175550,22150,22150,22150,22150,331
|
|
20230707,103900,3546843900,22150,22150,22150,22150,17
|
|
20230707,103800,3546467350,22100,22200,22200,22100,1993
|
|
20230707,103700,3502303850,22200,22200,22200,22150,137
|
|
20230707,103600,3499264850,22200,22200,22200,22150,92
|
|
20230707,103500,3497222500,22200,22200,22200,22100,308
|
|
20230707,103400,3490389550,22200,22150,22200,22150,365
|
|
20230707,103300,3482303750,22150,22150,22150,22100,479
|
|
20230707,103200,3471711750,22150,22200,22200,22100,139
|
|
20230707,103100,3468628100,22100,22150,22200,22100,515
|
|
20230707,103000,3457234700,22150,22150,22200,22100,193
|
|
20230707,102900,3452963800,22200,22150,22200,22050,4554
|
|
20230707,102800,3352436800,22100,22100,22150,22100,2674
|
|
20230707,102700,3293322050,22100,22200,22250,21900,9501
|
|
20230707,102600,3084112100,22250,22200,22400,22200,1538
|
|
20230707,102500,3049950200,22400,22300,22400,22250,433
|
|
20230707,102400,3040304850,22300,22250,22400,22200,902
|
|
20230707,102300,3020189300,22250,22250,22300,22200,702
|
|
20230707,102200,3004588100,22250,22300,22300,22250,614
|
|
20230707,102100,2990925550,22300,22300,22400,22300,955
|
|
20230707,102000,2969623650,22350,22350,22350,22300,2020
|
|
20230707,101900,2924497900,22350,22450,22550,22300,6144
|
|
20230707,101800,2786786100,22500,22500,22550,22500,376
|
|
20230707,101700,2778325750,22500,22500,22550,22450,725
|
|
20230707,101600,2762007800,22550,22500,22550,22500,786
|
|
20230707,101500,2744309150,22550,22500,22600,22500,2713
|
|
20230707,101400,2683158600,22500,22400,22550,22400,1179
|
|
20230707,101300,2656640500,22450,22550,22550,22450,1783
|
|
20230707,101200,2616588400,22500,22500,22500,22450,2156
|
|
20230707,101100,2568128400,22500,22450,22500,22400,731
|
|
20230707,101000,2551705500,22450,22400,22450,22400,1029
|
|
20230707,100900,2528604800,22400,22400,22450,22400,1797
|
|
20230707,100800,2488331100,22350,22400,22400,22350,1157
|
|
20230707,100700,2462467000,22300,22350,22400,22300,227
|
|
20230707,100600,2457392550,22350,22200,22350,22000,2149
|
|
20230707,100500,2409668550,22150,22050,22150,22050,1962
|
|
20230707,100400,2366345750,22050,22150,22150,22050,1320
|
|
20230707,100300,2337236300,22150,22100,22150,22050,2598
|
|
20230707,100200,2279841450,22100,22150,22150,22100,1621
|
|
20230707,100100,2243943500,22200,22150,22200,22150,419
|
|
20230707,100000,2234661050,22200,22250,22250,22150,4756
|
|
20230707,095900,2129156300,22300,22300,22350,22250,1102
|
|
20230707,095800,2104635200,22300,22350,22350,22250,1100
|
|
20230707,095700,2080094200,22350,22350,22350,22300,294
|
|
20230707,095600,2073527250,22350,22350,22350,22300,208
|
|
20230707,095500,2068881300,22350,22300,22350,22300,228
|
|
20230707,095400,2063794150,22300,22300,22300,22300,119
|
|
20230707,095300,2061140450,22300,22350,22350,22250,123
|
|
20230707,095200,2058399950,22350,22200,22350,22200,602
|
|
20230707,095100,2044975950,22300,22250,22300,22200,581
|
|
20230707,095000,2032052150,22250,22250,22250,22200,34
|
|
20230707,094900,2031296150,22250,22300,22300,22200,190
|
|
20230707,094800,2027065500,22300,22250,22300,22200,193
|
|
20230707,094700,2022764600,22250,22250,22300,22200,162
|
|
20230707,094600,2019162500,22300,22250,22300,22200,167
|
|
20230707,094500,2015448400,22300,22300,22300,22250,444
|
|
20230707,094400,2005564550,22250,22250,22300,22250,375
|
|
20230707,094300,1997218450,22300,22300,22350,22250,535
|
|
20230707,094200,1985302700,22300,22300,22350,22200,616
|
|
20230707,094100,1971571900,22300,22250,22300,22250,214
|
|
20230707,094000,1966807550,22250,22200,22250,22150,250
|
|
20230707,093900,1961256800,22200,22300,22350,22150,1524
|
|
20230707,093800,1927344200,22250,22300,22350,22250,2148
|
|
20230707,093700,1879447700,22300,22250,22300,22150,901
|
|
20230707,093600,1859399800,22150,22250,22250,22150,245
|
|
20230707,093500,1853965850,22200,22200,22200,22150,326
|
|
20230707,093400,1846734550,22200,22200,22200,22150,138
|
|
20230707,093300,1843671450,22200,22200,22250,22200,629
|
|
20230707,093200,1829707000,22200,22200,22200,22100,476
|
|
20230707,093100,1819162350,22200,22200,22200,22150,863
|
|
20230707,093000,1800038950,22200,22250,22250,22150,886
|
|
20230707,092900,1780368700,22250,22250,22250,22200,539
|
|
20230707,092800,1768394550,22250,22300,22300,22200,449
|
|
20230707,092700,1758408550,22300,22300,22350,22200,1317
|
|
20230707,092600,1729101800,22300,22400,22400,22250,1206
|
|
20230707,092500,1702152350,22400,22100,22400,22100,4133
|
|
20230707,092400,1610371250,22100,21900,22100,21900,5458
|
|
20230707,092300,1490308100,22000,21850,22000,21750,4078
|
|
20230707,092200,1401181300,21900,21850,22000,21800,3681
|
|
20230707,092100,1320782950,21800,22000,22000,21800,2821
|
|
20230707,092000,1259121350,22000,22050,22100,21900,2152
|
|
20230707,091900,1211854500,22050,22050,22150,22000,1624
|
|
20230707,091800,1176049050,22050,22200,22200,22050,554
|
|
20230707,091700,1163789250,22200,22100,22250,22100,3255
|
|
20230707,091600,1091565000,22000,21950,22150,21950,715
|
|
20230707,091500,1075790250,22000,21950,22200,21900,2785
|
|
20230707,091400,1014365850,21950,21950,22100,21950,2925
|
|
20230707,091300,949911000,21900,22050,22050,21900,6576
|
|
20230707,091200,805445750,22050,22200,22200,22050,914
|
|
20230707,091100,785240700,22050,22100,22250,22050,2933
|
|
20230707,091000,720528850,22100,22250,22300,22050,4215
|
|
20230707,090900,627027400,22300,22300,22300,22250,273
|
|
20230707,090800,620944800,22250,22350,22400,22250,3822
|
|
20230707,090700,535558600,22350,22300,22400,22300,449
|
|
20230707,090600,525523700,22300,22450,22500,22300,3979
|
|
20230707,090500,436276800,22400,22250,22450,22200,7867
|
|
20230707,090400,260509300,22200,22100,22250,22050,3879
|
|
20230707,090300,174581500,22200,22250,22250,22100,611
|
|
20230707,090200,161060000,22250,22200,22350,22150,1513
|
|
20230707,090100,127464750,22150,22100,22350,22100,1535
|
|
20230707,090000,93300150,22100,22250,22300,22100,4184
|