596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185300,5851254050,21900,21900,21900,21900,3406
|
|
20230706,185200,5851254050,21900,21900,21900,21900,0
|
|
20230706,185100,5851254050,21900,21900,21900,21900,0
|
|
20230706,185000,5851254050,21900,21900,21900,21900,0
|
|
20230706,184900,5851254050,21900,21900,21900,21900,0
|
|
20230706,184800,5851254050,21900,21900,21900,21900,0
|
|
20230706,184700,5851254050,21900,21900,21900,21900,0
|
|
20230706,184600,5851254050,21900,21900,21900,21900,0
|
|
20230706,184500,5851254050,21900,21900,21900,21900,0
|
|
20230706,184400,5851254050,21900,21900,21900,21900,0
|
|
20230706,184300,5851254050,21900,21900,21900,21900,0
|
|
20230706,184200,5851254050,21900,21900,21900,21900,0
|
|
20230706,184100,5851254050,21900,21900,21900,21900,0
|
|
20230706,184000,5851254050,21900,21900,21900,21900,0
|
|
20230706,183900,5851254050,21900,21900,21900,21900,0
|
|
20230706,183800,5851254050,21900,21900,21900,21900,0
|
|
20230706,183700,5851254050,21900,21900,21900,21900,0
|
|
20230706,183600,5851254050,21900,21900,21900,21900,0
|
|
20230706,183500,5851254050,21900,21900,21900,21900,0
|
|
20230706,183400,5851254050,21900,21900,21900,21900,0
|
|
20230706,183300,5851254050,21900,21900,21900,21900,0
|
|
20230706,183200,5851254050,21900,21900,21900,21900,0
|
|
20230706,183100,5851254050,21900,21900,21900,21900,0
|
|
20230706,183000,5851254050,21900,21900,21900,21900,0
|
|
20230706,182900,5851254050,21900,21900,21900,21900,0
|
|
20230706,182800,5851254050,21900,21900,21900,21900,0
|
|
20230706,182700,5851254050,21900,21900,21900,21900,0
|
|
20230706,182600,5851254050,21900,21900,21900,21900,0
|
|
20230706,182500,5851254050,21900,21900,21900,21900,0
|
|
20230706,182400,5851254050,21900,21900,21900,21900,0
|
|
20230706,182300,5851254050,21900,21900,21900,21900,3406
|
|
20230706,182200,5851254050,21900,21900,21900,21900,0
|
|
20230706,182100,5851254050,21900,21900,21900,21900,0
|
|
20230706,182000,5851254050,21900,21900,21900,21900,0
|
|
20230706,181900,5851254050,21900,21900,21900,21900,0
|
|
20230706,181800,5851254050,21900,21900,21900,21900,0
|
|
20230706,181700,5851254050,21900,21900,21900,21900,0
|
|
20230706,181600,5851254050,21900,21900,21900,21900,0
|
|
20230706,181500,5851254050,21900,21900,21900,21900,0
|
|
20230706,181400,5851254050,21900,21900,21900,21900,0
|
|
20230706,181300,5851254050,21900,21900,21900,21900,0
|
|
20230706,181200,5851254050,21900,21900,21900,21900,0
|
|
20230706,181100,5851254050,21900,21900,21900,21900,0
|
|
20230706,181000,5851254050,21900,21900,21900,21900,0
|
|
20230706,180900,5851254050,21900,21900,21900,21900,0
|
|
20230706,180800,5851254050,21900,21900,21900,21900,0
|
|
20230706,180700,5851254050,21900,21900,21900,21900,0
|
|
20230706,180600,5851254050,21900,21900,21900,21900,0
|
|
20230706,180500,5851254050,21900,21900,21900,21900,0
|
|
20230706,180400,5851254050,21900,21900,21900,21900,0
|
|
20230706,180300,5851254050,21900,21900,21900,21900,0
|
|
20230706,180200,5851254050,21900,21900,21900,21900,0
|
|
20230706,180100,5851254050,21900,21900,21900,21900,0
|
|
20230706,180000,5851254050,21900,21900,21900,21900,0
|
|
20230706,175900,5851254050,21900,21900,21900,21900,0
|
|
20230706,175800,5851254050,21900,21900,21900,21900,0
|
|
20230706,175700,5851254050,21900,21900,21900,21900,0
|
|
20230706,175600,5851254050,21900,21900,21900,21900,0
|
|
20230706,175500,5851254050,21900,21900,21900,21900,0
|
|
20230706,175400,5851254050,21900,21900,21900,21900,0
|
|
20230706,175300,5851254050,21900,21900,21900,21900,3406
|
|
20230706,175200,5851254050,21900,21900,21900,21900,0
|
|
20230706,175100,5851254050,21900,21900,21900,21900,0
|
|
20230706,175000,5851254050,21900,21900,21900,21900,0
|
|
20230706,174900,5851254050,21900,21900,21900,21900,0
|
|
20230706,174800,5851254050,21900,21900,21900,21900,0
|
|
20230706,174700,5851254050,21900,21900,21900,21900,0
|
|
20230706,174600,5851254050,21900,21900,21900,21900,0
|
|
20230706,174500,5851254050,21900,21900,21900,21900,0
|
|
20230706,174400,5851254050,21900,21900,21900,21900,0
|
|
20230706,174300,5851254050,21900,21900,21900,21900,0
|
|
20230706,174200,5851254050,21900,21900,21900,21900,0
|
|
20230706,174100,5851254050,21900,21900,21900,21900,0
|
|
20230706,174000,5851254050,21900,21900,21900,21900,0
|
|
20230706,173900,5851254050,21900,21900,21900,21900,0
|
|
20230706,173800,5851254050,21900,21900,21900,21900,0
|
|
20230706,173700,5851254050,21900,21900,21900,21900,0
|
|
20230706,173600,5851254050,21900,21900,21900,21900,0
|
|
20230706,173500,5851254050,21900,21900,21900,21900,0
|
|
20230706,173400,5851254050,21900,21900,21900,21900,0
|
|
20230706,173300,5851254050,21900,21900,21900,21900,0
|
|
20230706,173200,5851254050,21900,21900,21900,21900,0
|
|
20230706,173100,5851254050,21900,21900,21900,21900,0
|
|
20230706,173000,5851254050,21900,21900,21900,21900,0
|
|
20230706,172900,5851254050,21900,21900,21900,21900,0
|
|
20230706,172800,5851254050,21900,21900,21900,21900,0
|
|
20230706,172700,5851254050,21900,21900,21900,21900,0
|
|
20230706,172600,5851254050,21900,21900,21900,21900,0
|
|
20230706,172500,5851254050,21900,21900,21900,21900,0
|
|
20230706,172400,5851254050,21900,21900,21900,21900,0
|
|
20230706,172300,5851254050,21900,21900,21900,21900,3406
|
|
20230706,172200,5851254050,21900,21900,21900,21900,0
|
|
20230706,172100,5851254050,21900,21900,21900,21900,0
|
|
20230706,172000,5851254050,21900,21900,21900,21900,0
|
|
20230706,171900,5851254050,21900,21900,21900,21900,0
|
|
20230706,171800,5851254050,21900,21900,21900,21900,0
|
|
20230706,171700,5851254050,21900,21900,21900,21900,0
|
|
20230706,171600,5851254050,21900,21900,21900,21900,0
|
|
20230706,171500,5851254050,21900,21900,21900,21900,0
|
|
20230706,171400,5851254050,21900,21900,21900,21900,0
|
|
20230706,171300,5851254050,21900,21900,21900,21900,0
|
|
20230706,171200,5851254050,21900,21900,21900,21900,0
|
|
20230706,171100,5851254050,21900,21900,21900,21900,0
|
|
20230706,171000,5851254050,21900,21900,21900,21900,0
|
|
20230706,170900,5851254050,21900,21900,21900,21900,0
|
|
20230706,170800,5851254050,21900,21900,21900,21900,0
|
|
20230706,170700,5851254050,21900,21900,21900,21900,0
|
|
20230706,170600,5851254050,21900,21900,21900,21900,0
|
|
20230706,170500,5851254050,21900,21900,21900,21900,0
|
|
20230706,170400,5851254050,21900,21900,21900,21900,0
|
|
20230706,170300,5851254050,21900,21900,21900,21900,0
|
|
20230706,170200,5851254050,21900,21900,21900,21900,0
|
|
20230706,170100,5851254050,21900,21900,21900,21900,0
|
|
20230706,170000,5851254050,21900,21900,21900,21900,0
|
|
20230706,165900,5851254050,21900,21900,21900,21900,0
|
|
20230706,165800,5851254050,21900,21900,21900,21900,0
|
|
20230706,165700,5851254050,21900,21900,21900,21900,0
|
|
20230706,165600,5851254050,21900,21900,21900,21900,0
|
|
20230706,165500,5851254050,21900,21900,21900,21900,0
|
|
20230706,165400,5851254050,21900,21900,21900,21900,0
|
|
20230706,165300,5851254050,21900,21900,21900,21900,3406
|
|
20230706,165200,5851254050,21900,21900,21900,21900,0
|
|
20230706,165100,5851254050,21900,21900,21900,21900,0
|
|
20230706,165000,5851254050,21900,21900,21900,21900,0
|
|
20230706,164900,5851254050,21900,21900,21900,21900,0
|
|
20230706,164800,5851254050,21900,21900,21900,21900,0
|
|
20230706,164700,5851254050,21900,21900,21900,21900,0
|
|
20230706,164600,5851254050,21900,21900,21900,21900,0
|
|
20230706,164500,5851254050,21900,21900,21900,21900,0
|
|
20230706,164400,5851254050,21900,21900,21900,21900,0
|
|
20230706,164300,5851254050,21900,21900,21900,21900,0
|
|
20230706,164200,5851254050,21900,21900,21900,21900,0
|
|
20230706,164100,5851254050,21900,21900,21900,21900,0
|
|
20230706,164000,5851254050,21900,21900,21900,21900,0
|
|
20230706,163900,5851254050,21900,21900,21900,21900,0
|
|
20230706,163800,5851254050,21900,21900,21900,21900,0
|
|
20230706,163700,5851254050,21900,21900,21900,21900,0
|
|
20230706,163600,5851254050,21900,21900,21900,21900,0
|
|
20230706,163500,5851254050,21900,21900,21900,21900,0
|
|
20230706,163400,5851254050,21900,21900,21900,21900,0
|
|
20230706,163300,5851254050,21900,21900,21900,21900,0
|
|
20230706,163200,5851254050,21900,21900,21900,21900,0
|
|
20230706,163100,5851254050,21900,21900,21900,21900,0
|
|
20230706,163000,5851254050,21900,21900,21900,21900,0
|
|
20230706,162900,5851254050,21900,21900,21900,21900,0
|
|
20230706,162800,5851254050,21900,21900,21900,21900,0
|
|
20230706,162700,5851254050,21900,21900,21900,21900,0
|
|
20230706,162600,5851254050,21900,21900,21900,21900,0
|
|
20230706,162500,5851254050,21900,21900,21900,21900,0
|
|
20230706,162400,5851254050,21900,21900,21900,21900,0
|
|
20230706,162300,5851254050,21900,21900,21900,21900,3406
|
|
20230706,162200,5851254050,21900,21900,21900,21900,0
|
|
20230706,162100,5851254050,21900,21900,21900,21900,0
|
|
20230706,162000,5851254050,21900,21900,21900,21900,0
|
|
20230706,161900,5851254050,21900,21900,21900,21900,0
|
|
20230706,161800,5851254050,21900,21900,21900,21900,0
|
|
20230706,161700,5851254050,21900,21900,21900,21900,0
|
|
20230706,161600,5851254050,21900,21900,21900,21900,0
|
|
20230706,161500,5851254050,21900,21900,21900,21900,0
|
|
20230706,161400,5851254050,21900,21900,21900,21900,0
|
|
20230706,161300,5851254050,21900,21900,21900,21900,0
|
|
20230706,161200,5851254050,21900,21900,21900,21900,0
|
|
20230706,161100,5851254050,21900,21900,21900,21900,0
|
|
20230706,161000,5851254050,21900,21900,21900,21900,0
|
|
20230706,160900,5851254050,21900,21900,21900,21900,0
|
|
20230706,160800,5851254050,21900,21900,21900,21900,0
|
|
20230706,160700,5851254050,21900,21900,21900,21900,0
|
|
20230706,160600,5851254050,21900,21900,21900,21900,0
|
|
20230706,160500,5851254050,21900,21900,21900,21900,0
|
|
20230706,160400,5851254050,21900,21900,21900,21900,0
|
|
20230706,160300,5851254050,21900,21900,21900,21900,0
|
|
20230706,160200,5851254050,21900,21900,21900,21900,0
|
|
20230706,160100,5851254050,21900,21900,21900,21900,0
|
|
20230706,160000,5851254050,21900,21900,21900,21900,0
|
|
20230706,155900,5851254050,21900,21900,21900,21900,0
|
|
20230706,155800,5851254050,21900,21900,21900,21900,0
|
|
20230706,155700,5851254050,21900,21900,21900,21900,0
|
|
20230706,155600,5851254050,21900,21900,21900,21900,0
|
|
20230706,155500,5851254050,21900,21900,21900,21900,0
|
|
20230706,155400,5851254050,21900,21900,21900,21900,0
|
|
20230706,155300,5851254050,21900,21900,21900,21900,3406
|
|
20230706,155200,5851254050,21900,21900,21900,21900,0
|
|
20230706,155100,5851254050,21900,21900,21900,21900,0
|
|
20230706,155000,5851254050,21900,21900,21900,21900,0
|
|
20230706,154900,5851254050,21900,21900,21900,21900,0
|
|
20230706,154800,5851254050,21900,21900,21900,21900,0
|
|
20230706,154700,5851254050,21900,21900,21900,21900,0
|
|
20230706,154600,5851254050,21900,21900,21900,21900,0
|
|
20230706,154500,5851254050,21900,21900,21900,21900,0
|
|
20230706,154400,5851254050,21900,21900,21900,21900,0
|
|
20230706,154300,5851254050,21900,21900,21900,21900,0
|
|
20230706,154200,5851254050,21900,21900,21900,21900,0
|
|
20230706,154100,5851254050,21900,21900,21900,21900,0
|
|
20230706,154000,5851254050,21900,21900,21900,21900,0
|
|
20230706,153900,5851254050,21900,21900,21900,21900,0
|
|
20230706,153800,5851254050,21900,21900,21900,21900,0
|
|
20230706,153700,5851254050,21900,21900,21900,21900,0
|
|
20230706,153600,5851254050,21900,21900,21900,21900,0
|
|
20230706,153500,5851254050,21900,21900,21900,21900,0
|
|
20230706,153400,5851254050,21900,21900,21900,21900,0
|
|
20230706,153300,5851254050,21900,21900,21900,21900,0
|
|
20230706,153200,5851254050,21900,21900,21900,21900,0
|
|
20230706,153100,5851254050,21900,21900,21900,21900,0
|
|
20230706,153000,5851254050,21900,21900,21900,21900,3406
|
|
20230706,152900,5776662650,21800,21800,21800,21800,0
|
|
20230706,152800,5776662650,21800,21800,21800,21800,0
|
|
20230706,152700,5776662650,21800,21800,21800,21800,0
|
|
20230706,152600,5776662650,21800,21800,21800,21800,0
|
|
20230706,152500,5776662650,21800,21800,21800,21800,0
|
|
20230706,152400,5776662650,21800,21800,21800,21800,0
|
|
20230706,152300,5776662650,21800,21800,21800,21800,0
|
|
20230706,152200,5776662650,21800,21800,21800,21800,0
|
|
20230706,152100,5776662650,21800,21800,21800,21800,0
|
|
20230706,152000,5776662650,21800,21800,21800,21800,0
|
|
20230706,151900,5776662650,21800,21850,21850,21750,453
|
|
20230706,151800,5766784000,21850,21750,21900,21700,1793
|
|
20230706,151700,5727761450,21700,21850,21850,21500,9515
|
|
20230706,151600,5521990300,21850,21950,21950,21850,1030
|
|
20230706,151500,5499464650,21950,21950,21950,21900,14
|
|
20230706,151400,5499157550,21950,21950,21950,21900,1108
|
|
20230706,151300,5474838550,21950,21950,21950,21950,573
|
|
20230706,151200,5462261200,21950,21950,21950,21900,1068
|
|
20230706,151100,5438841100,21950,21900,21950,21900,184
|
|
20230706,151000,5434806650,21950,21950,21950,21900,176
|
|
20230706,150900,5430943650,21900,21950,22000,21900,109
|
|
20230706,150800,5428546400,21950,21850,21950,21850,1850
|
|
20230706,150700,5388092550,21800,21850,21850,21800,91
|
|
20230706,150600,5386105050,21850,21800,21850,21800,72
|
|
20230706,150500,5384531900,21850,21850,21850,21800,156
|
|
20230706,150400,5381123750,21850,21900,21900,21850,375
|
|
20230706,150300,5372922950,21850,21900,21950,21850,425
|
|
20230706,150200,5363629750,21900,21900,21950,21850,295
|
|
20230706,150100,5357169050,21900,21900,21900,21900,223
|
|
20230706,150000,5352285350,21900,21900,21900,21850,193
|
|
20230706,145900,5348061200,21850,21850,21900,21850,245
|
|
20230706,145800,5342701800,21900,21900,21900,21900,109
|
|
20230706,145700,5340314700,21850,21800,21900,21800,251
|
|
20230706,145600,5334826150,21850,21900,21900,21800,597
|
|
20230706,145500,5321778150,21850,21900,21950,21850,1065
|
|
20230706,145400,5298417150,21950,21950,21950,21850,106
|
|
20230706,145300,5296096450,21900,21950,21950,21900,653
|
|
20230706,145200,5281790750,21950,21950,21950,21900,434
|
|
20230706,145100,5272268300,21950,21900,22000,21900,142
|
|
20230706,145000,5269150650,21900,21950,21950,21900,102
|
|
20230706,144900,5266913350,21950,21900,22000,21900,131
|
|
20230706,144800,5264038050,21900,21950,21950,21900,272
|
|
20230706,144700,5258077650,21950,22000,22000,21950,1657
|
|
20230706,144600,5221696900,21950,21950,22000,21950,98
|
|
20230706,144500,5219541000,22000,22000,22000,21950,183
|
|
20230706,144400,5215516600,22000,21950,22000,21950,131
|
|
20230706,144300,5212637600,22000,22000,22000,21950,169
|
|
20230706,144200,5208919650,21950,22000,22000,21950,229
|
|
20230706,144100,5203883200,22000,22000,22000,22000,96
|
|
20230706,144000,5201771200,21950,22000,22000,21950,104
|
|
20230706,143900,5199484750,21950,21950,21950,21900,117
|
|
20230706,143800,5196916650,21950,21950,21950,21900,126
|
|
20230706,143700,5194151000,21900,22000,22000,21900,333
|
|
20230706,143600,5186834650,22000,21950,22000,21950,121
|
|
20230706,143500,5184175050,21950,22000,22000,21950,128
|
|
20230706,143400,5181360600,22000,21950,22000,21900,189
|
|
20230706,143300,5177210100,21900,22000,22000,21900,382
|
|
20230706,143200,5168838700,22000,21950,22000,21900,683
|
|
20230706,143100,5153846900,21950,22000,22000,21950,299
|
|
20230706,143000,5147273800,22000,22000,22000,21950,230
|
|
20230706,142900,5142215300,22050,22000,22050,22000,745
|
|
20230706,142800,5125814800,22000,21950,22000,21900,375
|
|
20230706,142700,5117575600,21950,21950,21950,21900,294
|
|
20230706,142600,5111123850,21950,21900,21950,21900,162
|
|
20230706,142500,5107571300,21850,21900,21900,21850,252
|
|
20230706,142400,5102052550,21900,21900,21900,21850,90
|
|
20230706,142300,5100081600,21950,21850,21950,21800,296
|
|
20230706,142200,5093605800,21850,21900,21900,21850,923
|
|
20230706,142100,5073417850,21900,21900,21950,21900,109
|
|
20230706,142000,5071026850,21950,21950,21950,21900,239
|
|
20230706,141900,5065780850,21950,21900,21950,21900,139
|
|
20230706,141800,5062731300,22000,21900,22000,21900,528
|
|
20230706,141700,5051161450,21900,21900,21900,21850,185
|
|
20230706,141600,5047111500,21900,21800,21900,21800,405
|
|
20230706,141500,5038267450,21850,21800,21850,21800,603
|
|
20230706,141400,5025115800,21800,21850,21850,21800,192
|
|
20230706,141300,5020922150,21850,21850,21850,21800,52
|
|
20230706,141200,5019786000,21800,21850,21850,21800,754
|
|
20230706,141100,5003341200,21800,21800,21850,21800,71
|
|
20230706,141000,5001791400,21800,21900,21900,21800,1312
|
|
20230706,140900,4973120400,21950,21900,21950,21850,183
|
|
20230706,140800,4969109750,21900,21850,21900,21850,244
|
|
20230706,140700,4963774600,21900,21900,21900,21850,226
|
|
20230706,140600,4958826750,21950,21950,21950,21900,558
|
|
20230706,140500,4946606000,21950,22000,22000,21950,323
|
|
20230706,140400,4939506550,22000,21950,22000,21900,146
|
|
20230706,140300,4936301650,21850,21900,22000,21850,219
|
|
20230706,140200,4931496200,21900,22000,22000,21900,832
|
|
20230706,140100,4913195300,21900,21850,22000,21850,859
|
|
20230706,140000,4894338400,21850,21850,21850,21850,3
|
|
20230706,135900,4894272850,21850,21850,21950,21850,132
|
|
20230706,135800,4891379550,21950,21850,21950,21850,310
|
|
20230706,135700,4884603150,21850,21900,21900,21850,75
|
|
20230706,135600,4882962200,21900,22000,22000,21900,1171
|
|
20230706,135500,4857284350,21950,22050,22050,21950,732
|
|
20230706,135400,4841216850,22000,21950,22000,21950,1652
|
|
20230706,135300,4804933700,21950,21900,21950,21900,524
|
|
20230706,135200,4793441800,21850,21850,21900,21850,285
|
|
20230706,135100,4787209400,21850,21850,21850,21800,71
|
|
20230706,135000,4785659750,21850,21800,21900,21800,163
|
|
20230706,134900,4782093450,21800,21800,21850,21800,218
|
|
20230706,134800,4777332250,21800,21750,21800,21750,1035
|
|
20230706,134700,4754769900,21750,21700,21800,21700,55
|
|
20230706,134600,4753572600,21800,21750,21800,21700,130
|
|
20230706,134500,4750746300,21700,21750,21750,21700,687
|
|
20230706,134400,4735834850,21700,21800,21850,21700,3704
|
|
20230706,134300,4655346450,21850,21800,21850,21800,131
|
|
20230706,134200,4652485950,21800,21850,21850,21800,114
|
|
20230706,134100,4649999450,21900,21850,21900,21800,186
|
|
20230706,134000,4645930850,21850,21900,21900,21850,76
|
|
20230706,133900,4644268650,21850,21850,21900,21850,163
|
|
20230706,133800,4640702550,21850,21850,21850,21850,64
|
|
20230706,133700,4639304150,21850,21850,21850,21850,31
|
|
20230706,133600,4638626800,21800,21750,21800,21750,762
|
|
20230706,133500,4622018000,21800,21700,21800,21700,1887
|
|
20230706,133400,4581039050,21700,21700,21700,21700,329
|
|
20230706,133300,4573899750,21700,21750,21750,21700,593
|
|
20230706,133200,4561027050,21750,21750,21750,21700,441
|
|
20230706,133100,4551439250,21800,21800,21800,21750,144
|
|
20230706,133000,4548304700,21750,21750,21800,21750,154
|
|
20230706,132900,4544950500,21750,21700,21750,21700,295
|
|
20230706,132800,4538545500,21700,21700,21750,21700,780
|
|
20230706,132700,4521614950,21750,21800,21800,21700,22
|
|
20230706,132600,4521135500,21800,21750,21800,21600,1142
|
|
20230706,132500,4496288600,21650,21800,21800,21500,10295
|
|
20230706,132400,4273564650,21750,21800,21850,21750,239
|
|
20230706,132300,4268352800,21850,21750,21850,21750,354
|
|
20230706,132200,4260626750,21800,21800,21850,21750,509
|
|
20230706,132100,4249521650,21800,21850,21850,21800,695
|
|
20230706,132000,4234338450,21850,21800,21850,21750,111
|
|
20230706,131900,4231923300,21850,21900,21900,21800,2156
|
|
20230706,131800,4184896550,21900,21900,21900,21850,503
|
|
20230706,131700,4173882350,21900,21850,21900,21850,1230
|
|
20230706,131600,4146947100,21850,21850,21900,21800,783
|
|
20230706,131500,4129848800,21800,21800,21850,21800,1424
|
|
20230706,131400,4098791950,21800,21900,21950,21800,113
|
|
20230706,131300,4096318200,21900,21900,21900,21800,611
|
|
20230706,131200,4082967200,21900,21850,21900,21800,1056
|
|
20230706,131100,4059893650,21850,21850,21900,21850,134
|
|
20230706,131000,4056963250,21850,21950,22000,21850,503
|
|
20230706,130900,4045926000,21950,21850,22000,21800,1232
|
|
20230706,130800,4018979650,21850,21850,21950,21750,1620
|
|
20230706,130700,3983611150,21850,21800,21950,21800,505
|
|
20230706,130600,3972572500,21800,21900,21900,21800,4417
|
|
20230706,130500,3876056650,21950,22000,22000,21850,2653
|
|
20230706,130400,3817899900,22000,22000,22000,21950,53
|
|
20230706,130300,3816733950,22000,22000,22100,22000,852
|
|
20230706,130200,3797986000,22000,22100,22100,22000,296
|
|
20230706,130100,3791472850,22050,22100,22100,22000,231
|
|
20230706,130000,3786384950,22050,22050,22050,22050,52
|
|
20230706,125900,3785238350,22100,22050,22100,22000,223
|
|
20230706,125800,3780324000,22050,22000,22050,22000,537
|
|
20230706,125700,3768504900,22000,21950,22050,21950,14
|
|
20230706,125600,3768196850,21900,22000,22050,21900,2772
|
|
20230706,125500,3707318400,22000,22050,22050,21950,1205
|
|
20230706,125400,3680807900,22000,22000,22050,22000,694
|
|
20230706,125300,3665537350,22050,22050,22100,22050,1739
|
|
20230706,125200,3627186050,22100,22100,22100,22100,36
|
|
20230706,125100,3626390450,22050,22100,22100,22050,34
|
|
20230706,125000,3625640600,22150,22200,22200,22050,4016
|
|
20230706,124900,3536886050,22150,22150,22150,22150,61
|
|
20230706,124800,3535534900,22150,22200,22200,22150,533
|
|
20230706,124700,3523703850,22250,22200,22300,22200,4129
|
|
20230706,124600,3431862450,22200,22200,22300,22200,33
|
|
20230706,124500,3431129750,22200,22250,22300,22200,79
|
|
20230706,124400,3429373650,22250,22200,22250,22200,504
|
|
20230706,124300,3418159800,22200,22200,22250,22200,32
|
|
20230706,124200,3417449350,22200,22200,22200,22200,2
|
|
20230706,124100,3417404950,22200,22200,22200,22150,181
|
|
20230706,124000,3413392350,22200,22200,22250,22150,19
|
|
20230706,123900,3412970750,22200,22150,22200,22150,1018
|
|
20230706,123800,3390421550,22150,22200,22200,22150,784
|
|
20230706,123700,3373018500,22200,22200,22200,22200,1645
|
|
20230706,123600,3336499500,22200,22250,22250,22200,242
|
|
20230706,123500,3331116750,22300,22250,22300,22250,60
|
|
20230706,123400,3329781400,22250,22250,22250,22250,404
|
|
20230706,123300,3320792400,22250,22250,22300,22250,131
|
|
20230706,123200,3317875150,22300,22250,22300,22250,459
|
|
20230706,123100,3307641050,22250,22300,22300,22250,2
|
|
20230706,123000,3307596500,22250,22250,22250,22250,58
|
|
20230706,122900,3306306000,22250,22200,22300,22200,27
|
|
20230706,122800,3305705200,22250,22200,22250,22200,42
|
|
20230706,122700,3304772750,22250,22300,22300,22200,2750
|
|
20230706,122600,3243504300,22350,22300,22350,22300,221
|
|
20230706,122500,3238574950,22300,22300,22300,22300,33
|
|
20230706,122400,3237839050,22350,22350,22350,22350,32
|
|
20230706,122300,3237123850,22300,22300,22350,22300,36
|
|
20230706,122200,3236320900,22300,22300,22300,22300,33
|
|
20230706,122100,3235585000,22400,22300,22400,22300,2
|
|
20230706,122000,3235540300,22400,22350,22400,22300,134
|
|
20230706,121900,3232546850,22350,22400,22400,22300,114
|
|
20230706,121800,3229995750,22300,22300,22300,22300,33
|
|
20230706,121700,3229259850,22400,22300,22400,22300,32
|
|
20230706,121600,3228546150,22300,22400,22400,22300,53
|
|
20230706,121500,3227359250,22400,22300,22400,22300,32
|
|
20230706,121400,3226645550,22400,22350,22400,22300,81
|
|
20230706,121300,3224836950,22300,22350,22400,22300,33
|
|
20230706,121200,3224100850,22300,22350,22350,22300,35
|
|
20230706,121100,3223320250,22400,22400,22450,22300,154
|
|
20230706,121000,3219884700,22350,22300,22400,22300,229
|
|
20230706,120900,3214768200,22300,22300,22350,22300,44
|
|
20230706,120800,3213785100,22300,22300,22350,22300,334
|
|
20230706,120700,3206336850,22300,22300,22300,22300,38
|
|
20230706,120600,3205489450,22400,22400,22400,22300,626
|
|
20230706,120500,3191529100,22350,22350,22400,22350,36
|
|
20230706,120400,3190724350,22400,22300,22450,22300,915
|
|
20230706,120300,3170234650,22300,22300,22400,22300,327
|
|
20230706,120200,3162929200,22300,22250,22300,22250,137
|
|
20230706,120100,3159875750,22300,22250,22300,22250,11
|
|
20230706,120000,3159630850,22250,22200,22250,22200,44
|
|
20230706,115900,3158653950,22200,22250,22250,22200,52
|
|
20230706,115800,3157499450,22200,22150,22250,22150,119
|
|
20230706,115700,3154856900,22150,22150,22150,22150,67
|
|
20230706,115600,3153372850,22200,22150,22200,22100,3277
|
|
20230706,115500,3080858300,22150,22250,22250,22150,4428
|
|
20230706,115400,2982650500,22250,22300,22300,22250,32
|
|
20230706,115300,2981937000,22450,22300,22450,22300,130
|
|
20230706,115200,2979023300,22300,22300,22300,22300,54
|
|
20230706,115100,2977819100,22300,22250,22300,22250,545
|
|
20230706,115000,2965672300,22300,22300,22450,22300,271
|
|
20230706,114900,2959628550,22300,22300,22300,22300,718
|
|
20230706,114800,2943617150,22300,22350,22350,22300,538
|
|
20230706,114700,2931597350,22350,22300,22350,22300,97
|
|
20230706,114600,2929430950,22300,22300,22350,22300,5
|
|
20230706,114500,2929319400,22350,22350,22350,22350,116
|
|
20230706,114400,2926726800,22450,22350,22450,22350,32
|
|
20230706,114300,2926011400,22350,22300,22350,22300,206
|
|
20230706,114200,2921417300,22300,22350,22350,22300,31
|
|
20230706,114100,2920725950,22450,22350,22450,22350,559
|
|
20230706,114000,2908229200,22350,22400,22400,22350,167
|
|
20230706,113900,2904489900,22400,22350,22400,22350,91
|
|
20230706,113800,2902453100,22350,22350,22350,22350,13
|
|
20230706,113700,2902162550,22350,22350,22350,22350,64
|
|
20230706,113600,2900732150,22300,22300,22300,22250,70
|
|
20230706,113500,2899171200,22300,22300,22300,22300,195
|
|
20230706,113400,2894822700,22300,22300,22300,22300,57
|
|
20230706,113300,2893551600,22300,22350,22350,22300,26
|
|
20230706,113200,2892970650,22400,22350,22400,22300,267
|
|
20230706,113100,2887009700,22350,22200,22350,22200,98
|
|
20230706,113000,2884823350,22350,22400,22400,22050,5354
|
|
20230706,112900,2765741950,22400,22500,22500,22400,235
|
|
20230706,112800,2760474850,22400,22450,22500,22350,2215
|
|
20230706,112700,2710847300,22450,22500,22550,22450,190
|
|
20230706,112600,2706574400,22500,22500,22550,22500,25
|
|
20230706,112500,2706011400,22500,22500,22550,22450,349
|
|
20230706,112400,2698156400,22550,22500,22550,22500,81
|
|
20230706,112300,2696333800,22500,22550,22550,22500,128
|
|
20230706,112200,2693452450,22500,22550,22550,22500,59
|
|
20230706,112100,2692124900,22550,22450,22550,22400,412
|
|
20230706,112000,2682859950,22450,22650,22650,22450,828
|
|
20230706,111900,2664249700,22500,22500,22650,22450,155
|
|
20230706,111800,2660762150,22500,22500,22650,22500,764
|
|
20230706,111700,2643572000,22500,22500,22550,22500,5346
|
|
20230706,111600,2523286500,22550,22600,22650,22500,5327
|
|
20230706,111500,2403214350,22650,22600,22650,22600,6
|
|
20230706,111400,2403078500,22600,22650,22650,22600,536
|
|
20230706,111300,2390938250,22650,22700,22700,22650,5
|
|
20230706,111200,2390824900,22700,22600,22700,22600,54
|
|
20230706,111100,2389600850,22600,22600,22600,22600,250
|
|
20230706,111000,2383950850,22700,22600,22700,22600,9
|
|
20230706,110900,2383747350,22750,22750,22750,22600,2148
|
|
20230706,110800,2335089300,22700,22700,22700,22700,1
|
|
20230706,110700,2335066600,22750,22700,22750,22700,282
|
|
20230706,110600,2328665100,22750,22800,22800,22750,2
|
|
20230706,110500,2328619550,22700,22700,22700,22700,436
|
|
20230706,110400,2318722350,22700,22800,22800,22700,1043
|
|
20230706,110300,2295017050,22800,22800,22800,22800,0
|
|
20230706,110200,2295017050,22800,22850,22850,22800,110
|
|
20230706,110100,2292503700,22850,22750,22850,22750,36
|
|
20230706,110000,2291684200,22850,22850,22850,22850,4
|
|
20230706,105900,2291592800,22800,22750,22800,22750,54
|
|
20230706,105800,2290364000,22750,22750,22750,22750,332
|
|
20230706,105700,2282811000,22750,22700,22750,22700,135
|
|
20230706,105600,2279740250,22750,22750,22850,22750,55
|
|
20230706,105500,2278488900,22850,22700,22850,22700,38
|
|
20230706,105400,2277624250,22700,22700,22700,22700,494
|
|
20230706,105300,2266410450,22850,22700,22850,22700,46
|
|
20230706,105200,2265366100,22850,22850,22850,22700,63
|
|
20230706,105100,2263934050,22750,22700,22750,22650,132
|
|
20230706,105000,2260932650,22700,22750,22750,22700,128
|
|
20230706,104900,2258025550,22750,22700,22750,22650,238
|
|
20230706,104800,2252631200,22700,22700,22700,22700,254
|
|
20230706,104700,2246865400,22650,22700,22750,22650,35
|
|
20230706,104600,2246072200,22750,22700,22750,22650,52
|
|
20230706,104500,2244893150,22700,22750,22750,22700,894
|
|
20230706,104400,2224599300,22750,22750,22750,22700,197
|
|
20230706,104300,2220119050,22750,22800,22800,22750,159
|
|
20230706,104200,2216498800,22700,22800,22800,22700,34
|
|
20230706,104100,2215726600,22800,22700,22800,22700,31
|
|
20230706,104000,2215022800,22800,22800,22800,22800,100
|
|
20230706,103900,2212742800,22700,22700,22700,22700,50
|
|
20230706,103800,2211607800,22700,22700,22700,22700,51
|
|
20230706,103700,2210450100,22850,22750,22850,22700,59
|
|
20230706,103600,2209107750,22750,22700,22750,22700,185
|
|
20230706,103500,2204905500,22700,22800,22800,22700,336
|
|
20230706,103400,2197273000,22800,22700,22800,22700,31
|
|
20230706,103300,2196569200,22750,22700,22750,22700,1267
|
|
20230706,103200,2167807800,22900,22750,22900,22750,190
|
|
20230706,103100,2163483800,22750,22800,22850,22750,269
|
|
20230706,103000,2157351600,22800,22800,22800,22800,100
|
|
20230706,102900,2155071600,22800,22850,22850,22800,29
|
|
20230706,102800,2154410350,22850,22950,22950,22850,9
|
|
20230706,102700,2154204600,22950,22850,23100,22850,279
|
|
20230706,102600,2147789400,22750,22750,22750,22750,76
|
|
20230706,102500,2146060400,22700,22750,22750,22700,760
|
|
20230706,102400,2128807100,22750,22750,22800,22750,550
|
|
20230706,102300,2116292100,22850,22700,22850,22700,154
|
|
20230706,102200,2112796150,22700,22750,22850,22700,91
|
|
20230706,102100,2110729100,22750,22850,22850,22750,497
|
|
20230706,102000,2099396050,22900,22900,22900,22900,32
|
|
20230706,101900,2098663250,22850,23000,23000,22850,305
|
|
20230706,101800,2091663100,22850,22850,22850,22850,30
|
|
20230706,101700,2090977600,23000,22900,23000,22900,260
|
|
20230706,101600,2085013200,22700,22900,22900,22700,131
|
|
20230706,101500,2082019300,22950,22700,22950,22700,274
|
|
20230706,101400,2075760050,22700,22750,22800,22700,110
|
|
20230706,101300,2073256150,22800,22850,22850,22700,786
|
|
20230706,101200,2055393900,22850,22750,22850,22750,110
|
|
20230706,101100,2052881200,22750,22600,22750,22600,205
|
|
20230706,101000,2048228400,22600,22750,22750,22600,2447
|
|
20230706,100900,1992758250,22750,22900,22900,22750,484
|
|
20230706,100800,1981737100,22800,22800,22850,22800,124
|
|
20230706,100700,1978909850,22800,22800,22800,22800,283
|
|
20230706,100600,1972457450,22800,22800,22800,22800,213
|
|
20230706,100500,1967601050,22800,22800,22950,22800,279
|
|
20230706,100400,1961239700,22800,22900,22950,22800,1091
|
|
20230706,100300,1936327500,22950,23000,23000,22900,1158
|
|
20230706,100200,1909789900,23000,22950,23000,22950,87
|
|
20230706,100100,1907789050,22950,22950,23000,22900,103
|
|
20230706,100000,1905422750,22950,22900,22950,22850,106
|
|
20230706,095900,1902996650,22900,22900,22900,22800,776
|
|
20230706,095800,1885270750,22900,22900,22900,22850,140
|
|
20230706,095700,1882067250,22950,22850,22950,22800,694
|
|
20230706,095600,1866207250,22850,22900,22900,22850,2561
|
|
20230706,095500,1807646300,22900,22950,22950,22900,488
|
|
20230706,095400,1796463750,22950,23000,23000,22950,598
|
|
20230706,095300,1782727100,23000,23050,23050,23000,2140
|
|
20230706,095200,1733485000,23050,23100,23150,23050,1788
|
|
20230706,095100,1692160450,23150,23100,23200,23100,1458
|
|
20230706,095000,1658446650,23200,23150,23200,23150,333
|
|
20230706,094900,1650737650,23150,23150,23150,23150,40
|
|
20230706,094800,1649811650,23150,23150,23200,23150,1064
|
|
20230706,094700,1625178500,23150,23250,23250,23100,2236
|
|
20230706,094600,1573439350,23250,23150,23250,23150,88
|
|
20230706,094500,1571400700,23150,23200,23200,23150,457
|
|
20230706,094400,1560817100,23200,23200,23200,23200,40
|
|
20230706,094300,1559889100,23200,23250,23250,23200,3000
|
|
20230706,094200,1490231350,23300,23350,23350,23300,3178
|
|
20230706,094100,1416153850,23350,23350,23500,23350,618
|
|
20230706,094000,1401699400,23350,23500,23500,23350,422
|
|
20230706,093900,1391797600,23500,23500,23500,23500,337
|
|
20230706,093800,1383878100,23500,23450,23500,23350,353
|
|
20230706,093700,1375597100,23450,23400,23500,23400,324
|
|
20230706,093600,1367993950,23300,23400,23500,23300,1749
|
|
20230706,093500,1327180250,23400,23400,23550,23350,1545
|
|
20230706,093400,1290936500,23400,23350,23400,23300,921
|
|
20230706,093300,1269417950,23350,23300,23350,23300,1217
|
|
20230706,093200,1241053050,23400,23250,23400,23200,934
|
|
20230706,093100,1219285500,23250,23300,23400,23250,1155
|
|
20230706,093000,1192356950,23300,23350,23350,23300,723
|
|
20230706,092900,1175490850,23350,23350,23350,23300,1347
|
|
20230706,092800,1144051100,23350,23450,23450,23350,1045
|
|
20230706,092700,1119583250,23450,23450,23450,23400,1376
|
|
20230706,092600,1087322450,23500,23550,23600,23450,1455
|
|
20230706,092500,1053108450,23650,23650,23700,23550,1709
|
|
20230706,092400,1012671450,23700,23700,23750,23600,3550
|
|
20230706,092300,928607950,23700,23600,23750,23600,4112
|
|
20230706,092200,831266450,23600,23500,23600,23500,1422
|
|
20230706,092100,797757450,23500,23500,23550,23450,1890
|
|
20230706,092000,753306900,23500,23500,23550,23450,1353
|
|
20230706,091900,721487800,23550,23550,23600,23500,1254
|
|
20230706,091800,691929550,23600,23450,23600,23400,2686
|
|
20230706,091700,628755100,23500,23500,23550,23450,3248
|
|
20230706,091600,552431400,23450,23400,23450,23350,1663
|
|
20230706,091500,513465700,23450,23450,23500,23400,3623
|
|
20230706,091400,428464800,23400,23250,23400,23250,1572
|
|
20230706,091300,391767850,23250,23350,23350,23250,1178
|
|
20230706,091200,364321100,23350,23250,23350,23200,347
|
|
20230706,091100,356243100,23300,23250,23300,23250,667
|
|
20230706,091000,340719350,23250,23300,23300,23250,1092
|
|
20230706,090900,315308900,23300,23200,23350,23200,443
|
|
20230706,090800,304988500,23200,23150,23200,23150,332
|
|
20230706,090700,297288650,23200,23150,23200,23150,128
|
|
20230706,090600,294324950,23150,23200,23200,23100,863
|
|
20230706,090500,274367850,23250,23250,23250,23150,1446
|
|
20230706,090400,240809950,23200,23200,23350,23150,1452
|
|
20230706,090300,207155050,23200,23150,23300,23150,1478
|
|
20230706,090200,172797950,23200,23200,23200,23100,1456
|
|
20230706,090100,139085000,23200,23150,23200,23150,1074
|
|
20230706,090000,114184100,23100,23450,23450,23100,4897
|