609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190600,46936758550,29850,29850,29850,29850,42320
|
|
20230710,190500,46936758550,29850,29850,29850,29850,0
|
|
20230710,190400,46936758550,29850,29850,29850,29850,0
|
|
20230710,190300,46936758550,29850,29850,29850,29850,0
|
|
20230710,190200,46936758550,29850,29850,29850,29850,0
|
|
20230710,190100,46936758550,29850,29850,29850,29850,0
|
|
20230710,190000,46936758550,29850,29850,29850,29850,0
|
|
20230710,185900,46936758550,29850,29850,29850,29850,0
|
|
20230710,185800,46936758550,29850,29850,29850,29850,0
|
|
20230710,185700,46936758550,29850,29850,29850,29850,0
|
|
20230710,185600,46936758550,29850,29850,29850,29850,0
|
|
20230710,185500,46936758550,29850,29850,29850,29850,0
|
|
20230710,185400,46936758550,29850,29850,29850,29850,0
|
|
20230710,185300,46936758550,29850,29850,29850,29850,0
|
|
20230710,185200,46936758550,29850,29850,29850,29850,0
|
|
20230710,185100,46936758550,29850,29850,29850,29850,0
|
|
20230710,185000,46936758550,29850,29850,29850,29850,0
|
|
20230710,184900,46936758550,29850,29850,29850,29850,0
|
|
20230710,184800,46936758550,29850,29850,29850,29850,0
|
|
20230710,184700,46936758550,29850,29850,29850,29850,0
|
|
20230710,184600,46936758550,29850,29850,29850,29850,0
|
|
20230710,184500,46936758550,29850,29850,29850,29850,0
|
|
20230710,184400,46936758550,29850,29850,29850,29850,0
|
|
20230710,184300,46936758550,29850,29850,29850,29850,0
|
|
20230710,184200,46936758550,29850,29850,29850,29850,0
|
|
20230710,184100,46936758550,29850,29850,29850,29850,0
|
|
20230710,184000,46936758550,29850,29850,29850,29850,0
|
|
20230710,183900,46936758550,29850,29850,29850,29850,0
|
|
20230710,183800,46936758550,29850,29850,29850,29850,0
|
|
20230710,183700,46936758550,29850,29850,29850,29850,0
|
|
20230710,183600,46936758550,29850,29850,29850,29850,42320
|
|
20230710,183500,46936758550,29850,29850,29850,29850,0
|
|
20230710,183400,46936758550,29850,29850,29850,29850,0
|
|
20230710,183300,46936758550,29850,29850,29850,29850,0
|
|
20230710,183200,46936758550,29850,29850,29850,29850,0
|
|
20230710,183100,46936758550,29850,29850,29850,29850,0
|
|
20230710,183000,46936758550,29850,29850,29850,29850,0
|
|
20230710,182900,46936758550,29850,29850,29850,29850,0
|
|
20230710,182800,46936758550,29850,29850,29850,29850,0
|
|
20230710,182700,46936758550,29850,29850,29850,29850,0
|
|
20230710,182600,46936758550,29850,29850,29850,29850,0
|
|
20230710,182500,46936758550,29850,29850,29850,29850,0
|
|
20230710,182400,46936758550,29850,29850,29850,29850,0
|
|
20230710,182300,46936758550,29850,29850,29850,29850,0
|
|
20230710,182200,46936758550,29850,29850,29850,29850,0
|
|
20230710,182100,46936758550,29850,29850,29850,29850,0
|
|
20230710,182000,46936758550,29850,29850,29850,29850,0
|
|
20230710,181900,46936758550,29850,29850,29850,29850,0
|
|
20230710,181800,46936758550,29850,29850,29850,29850,0
|
|
20230710,181700,46936758550,29850,29850,29850,29850,0
|
|
20230710,181600,46936758550,29850,29850,29850,29850,0
|
|
20230710,181500,46936758550,29850,29850,29850,29850,0
|
|
20230710,181400,46936758550,29850,29850,29850,29850,0
|
|
20230710,181300,46936758550,29850,29850,29850,29850,0
|
|
20230710,181200,46936758550,29850,29850,29850,29850,0
|
|
20230710,181100,46936758550,29850,29850,29850,29850,0
|
|
20230710,181000,46936758550,29850,29850,29850,29850,0
|
|
20230710,180900,46936758550,29850,29850,29850,29850,0
|
|
20230710,180800,46936758550,29850,29850,29850,29850,0
|
|
20230710,180700,46936758550,29850,29850,29850,29850,0
|
|
20230710,180600,46936758550,29850,29850,29850,29850,42320
|
|
20230710,180500,46936758550,29850,29850,29850,29850,0
|
|
20230710,180400,46936758550,29850,29850,29850,29850,0
|
|
20230710,180300,46936758550,29850,29850,29850,29850,0
|
|
20230710,180200,46936758550,29850,29850,29850,29850,0
|
|
20230710,180100,46936758550,29850,29850,29850,29850,0
|
|
20230710,180000,46936758550,29850,29850,29850,29850,0
|
|
20230710,175900,46936758550,29850,29850,29850,29850,0
|
|
20230710,175800,46936758550,29850,29850,29850,29850,0
|
|
20230710,175700,46936758550,29850,29850,29850,29850,0
|
|
20230710,175600,46936758550,29850,29850,29850,29850,0
|
|
20230710,175500,46936758550,29850,29850,29850,29850,0
|
|
20230710,175400,46936758550,29850,29850,29850,29850,0
|
|
20230710,175300,46936758550,29850,29850,29850,29850,0
|
|
20230710,175200,46936758550,29850,29850,29850,29850,0
|
|
20230710,175100,46936758550,29850,29850,29850,29850,0
|
|
20230710,175000,46936758550,29850,29850,29850,29850,0
|
|
20230710,174900,46936758550,29850,29850,29850,29850,0
|
|
20230710,174800,46936758550,29850,29850,29850,29850,0
|
|
20230710,174700,46936758550,29850,29850,29850,29850,0
|
|
20230710,174600,46936758550,29850,29850,29850,29850,0
|
|
20230710,174500,46936758550,29850,29850,29850,29850,0
|
|
20230710,174400,46936758550,29850,29850,29850,29850,0
|
|
20230710,174300,46936758550,29850,29850,29850,29850,0
|
|
20230710,174200,46936758550,29850,29850,29850,29850,0
|
|
20230710,174100,46936758550,29850,29850,29850,29850,0
|
|
20230710,174000,46936758550,29850,29850,29850,29850,0
|
|
20230710,173900,46936758550,29850,29850,29850,29850,0
|
|
20230710,173800,46936758550,29850,29850,29850,29850,0
|
|
20230710,173700,46936758550,29850,29850,29850,29850,0
|
|
20230710,173600,46936758550,29850,29850,29850,29850,42320
|
|
20230710,173500,46936758550,29850,29850,29850,29850,0
|
|
20230710,173400,46936758550,29850,29850,29850,29850,0
|
|
20230710,173300,46936758550,29850,29850,29850,29850,0
|
|
20230710,173200,46936758550,29850,29850,29850,29850,0
|
|
20230710,173100,46936758550,29850,29850,29850,29850,0
|
|
20230710,173000,46936758550,29850,29850,29850,29850,0
|
|
20230710,172900,46936758550,29850,29850,29850,29850,0
|
|
20230710,172800,46936758550,29850,29850,29850,29850,0
|
|
20230710,172700,46936758550,29850,29850,29850,29850,0
|
|
20230710,172600,46936758550,29850,29850,29850,29850,0
|
|
20230710,172500,46936758550,29850,29850,29850,29850,0
|
|
20230710,172400,46936758550,29850,29850,29850,29850,0
|
|
20230710,172300,46936758550,29850,29850,29850,29850,0
|
|
20230710,172200,46936758550,29850,29850,29850,29850,0
|
|
20230710,172100,46936758550,29850,29850,29850,29850,0
|
|
20230710,172000,46936758550,29850,29850,29850,29850,0
|
|
20230710,171900,46936758550,29850,29850,29850,29850,0
|
|
20230710,171800,46936758550,29850,29850,29850,29850,0
|
|
20230710,171700,46936758550,29850,29850,29850,29850,0
|
|
20230710,171600,46936758550,29850,29850,29850,29850,0
|
|
20230710,171500,46936758550,29850,29850,29850,29850,0
|
|
20230710,171400,46936758550,29850,29850,29850,29850,0
|
|
20230710,171300,46936758550,29850,29850,29850,29850,0
|
|
20230710,171200,46936758550,29850,29850,29850,29850,0
|
|
20230710,171100,46936758550,29850,29850,29850,29850,0
|
|
20230710,171000,46936758550,29850,29850,29850,29850,0
|
|
20230710,170900,46936758550,29850,29850,29850,29850,0
|
|
20230710,170800,46936758550,29850,29850,29850,29850,0
|
|
20230710,170700,46936758550,29850,29850,29850,29850,0
|
|
20230710,170600,46936758550,29850,29850,29850,29850,42320
|
|
20230710,170500,46936758550,29850,29850,29850,29850,0
|
|
20230710,170400,46936758550,29850,29850,29850,29850,0
|
|
20230710,170300,46936758550,29850,29850,29850,29850,0
|
|
20230710,170200,46936758550,29850,29850,29850,29850,0
|
|
20230710,170100,46936758550,29850,29850,29850,29850,0
|
|
20230710,170000,46936758550,29850,29850,29850,29850,0
|
|
20230710,165900,46936758550,29850,29850,29850,29850,0
|
|
20230710,165800,46936758550,29850,29850,29850,29850,0
|
|
20230710,165700,46936758550,29850,29850,29850,29850,0
|
|
20230710,165600,46936758550,29850,29850,29850,29850,0
|
|
20230710,165500,46936758550,29850,29850,29850,29850,0
|
|
20230710,165400,46936758550,29850,29850,29850,29850,0
|
|
20230710,165300,46936758550,29850,29850,29850,29850,0
|
|
20230710,165200,46936758550,29850,29850,29850,29850,0
|
|
20230710,165100,46936758550,29850,29850,29850,29850,0
|
|
20230710,165000,46936758550,29850,29850,29850,29850,0
|
|
20230710,164900,46936758550,29850,29850,29850,29850,0
|
|
20230710,164800,46936758550,29850,29850,29850,29850,0
|
|
20230710,164700,46936758550,29850,29850,29850,29850,0
|
|
20230710,164600,46936758550,29850,29850,29850,29850,0
|
|
20230710,164500,46936758550,29850,29850,29850,29850,0
|
|
20230710,164400,46936758550,29850,29850,29850,29850,0
|
|
20230710,164300,46936758550,29850,29850,29850,29850,0
|
|
20230710,164200,46936758550,29850,29850,29850,29850,0
|
|
20230710,164100,46936758550,29850,29850,29850,29850,0
|
|
20230710,164000,46936758550,29850,29850,29850,29850,0
|
|
20230710,163900,46936758550,29850,29850,29850,29850,0
|
|
20230710,163800,46936758550,29850,29850,29850,29850,0
|
|
20230710,163700,46936758550,29850,29850,29850,29850,0
|
|
20230710,163600,46936758550,29850,29850,29850,29850,42320
|
|
20230710,163500,46936758550,29850,29850,29850,29850,0
|
|
20230710,163400,46936758550,29850,29850,29850,29850,0
|
|
20230710,163300,46936758550,29850,29850,29850,29850,0
|
|
20230710,163200,46936758550,29850,29850,29850,29850,0
|
|
20230710,163100,46936758550,29850,29850,29850,29850,0
|
|
20230710,163000,46936758550,29850,29850,29850,29850,0
|
|
20230710,162900,46936758550,29850,29850,29850,29850,0
|
|
20230710,162800,46936758550,29850,29850,29850,29850,0
|
|
20230710,162700,46936758550,29850,29850,29850,29850,0
|
|
20230710,162600,46936758550,29850,29850,29850,29850,0
|
|
20230710,162500,46936758550,29850,29850,29850,29850,0
|
|
20230710,162400,46936758550,29850,29850,29850,29850,0
|
|
20230710,162300,46936758550,29850,29850,29850,29850,0
|
|
20230710,162200,46936758550,29850,29850,29850,29850,0
|
|
20230710,162100,46936758550,29850,29850,29850,29850,0
|
|
20230710,162000,46936758550,29850,29850,29850,29850,0
|
|
20230710,161900,46936758550,29850,29850,29850,29850,0
|
|
20230710,161800,46936758550,29850,29850,29850,29850,0
|
|
20230710,161700,46936758550,29850,29850,29850,29850,0
|
|
20230710,161600,46936758550,29850,29850,29850,29850,0
|
|
20230710,161500,46936758550,29850,29850,29850,29850,0
|
|
20230710,161400,46936758550,29850,29850,29850,29850,0
|
|
20230710,161300,46936758550,29850,29850,29850,29850,0
|
|
20230710,161200,46936758550,29850,29850,29850,29850,0
|
|
20230710,161100,46936758550,29850,29850,29850,29850,0
|
|
20230710,161000,46936758550,29850,29850,29850,29850,0
|
|
20230710,160900,46936758550,29850,29850,29850,29850,0
|
|
20230710,160800,46936758550,29850,29850,29850,29850,0
|
|
20230710,160700,46936758550,29850,29850,29850,29850,0
|
|
20230710,160600,46936758550,29850,29850,29850,29850,42320
|
|
20230710,160500,46936758550,29850,29850,29850,29850,0
|
|
20230710,160400,46936758550,29850,29850,29850,29850,0
|
|
20230710,160300,46936758550,29850,29850,29850,29850,0
|
|
20230710,160200,46936758550,29850,29850,29850,29850,0
|
|
20230710,160100,46936758550,29850,29850,29850,29850,0
|
|
20230710,160000,46936758550,29850,29850,29850,29850,0
|
|
20230710,155900,46936758550,29850,29850,29850,29850,0
|
|
20230710,155800,46936758550,29850,29850,29850,29850,0
|
|
20230710,155700,46936758550,29850,29850,29850,29850,0
|
|
20230710,155600,46936758550,29850,29850,29850,29850,0
|
|
20230710,155500,46936758550,29850,29850,29850,29850,0
|
|
20230710,155400,46936758550,29850,29850,29850,29850,0
|
|
20230710,155300,46936758550,29850,29850,29850,29850,0
|
|
20230710,155200,46936758550,29850,29850,29850,29850,0
|
|
20230710,155100,46936758550,29850,29850,29850,29850,0
|
|
20230710,155000,46936758550,29850,29850,29850,29850,0
|
|
20230710,154900,46936758550,29850,29850,29850,29850,0
|
|
20230710,154800,46936758550,29850,29850,29850,29850,0
|
|
20230710,154700,46936758550,29850,29850,29850,29850,0
|
|
20230710,154600,46936758550,29850,29850,29850,29850,0
|
|
20230710,154500,46936758550,29850,29850,29850,29850,0
|
|
20230710,154400,46936758550,29850,29850,29850,29850,0
|
|
20230710,154300,46936758550,29850,29850,29850,29850,0
|
|
20230710,154200,46936758550,29850,29850,29850,29850,0
|
|
20230710,154100,46936758550,29850,29850,29850,29850,0
|
|
20230710,154000,46936758550,29850,29850,29850,29850,0
|
|
20230710,153900,46936758550,29850,29850,29850,29850,0
|
|
20230710,153800,46936758550,29850,29850,29850,29850,0
|
|
20230710,153700,46936758550,29850,29850,29850,29850,0
|
|
20230710,153600,46936758550,29850,29850,29850,29850,42320
|
|
20230710,153500,46936758550,29850,29850,29850,29850,0
|
|
20230710,153400,46936758550,29850,29850,29850,29850,0
|
|
20230710,153300,46936758550,29850,29850,29850,29850,0
|
|
20230710,153200,46936758550,29850,29850,29850,29850,0
|
|
20230710,153100,46936758550,29850,29850,29850,29850,0
|
|
20230710,153000,46936758550,29850,29850,29850,29850,42320
|
|
20230710,152900,45673506550,29850,29850,29850,29850,0
|
|
20230710,152800,45673506550,29850,29850,29850,29850,0
|
|
20230710,152700,45673506550,29850,29850,29850,29850,0
|
|
20230710,152600,45673506550,29850,29850,29850,29850,0
|
|
20230710,152500,45673506550,29850,29850,29850,29850,0
|
|
20230710,152400,45673506550,29850,29850,29850,29850,0
|
|
20230710,152300,45673506550,29850,29850,29850,29850,0
|
|
20230710,152200,45673506550,29850,29850,29850,29850,0
|
|
20230710,152100,45673506550,29850,29850,29850,29850,0
|
|
20230710,152000,45673506550,29850,29850,29850,29850,0
|
|
20230710,151900,45673506550,29850,29850,29900,29850,2288
|
|
20230710,151800,45605168950,29900,29900,29900,29850,2221
|
|
20230710,151700,45538791850,29900,29900,29900,29850,501
|
|
20230710,151600,45523817300,29900,29900,29900,29750,5303
|
|
20230710,151500,45365635600,29850,29950,29950,29850,4854
|
|
20230710,151400,45220568450,29950,29850,29950,29850,3162
|
|
20230710,151300,45126042500,29900,29850,29900,29850,1792
|
|
20230710,151200,45072487550,29850,29850,29900,29850,890
|
|
20230710,151100,45045903850,29900,29800,29900,29800,2616
|
|
20230710,151000,44967845000,29800,29800,29850,29750,2219
|
|
20230710,150900,44901714350,29850,29900,29900,29800,353
|
|
20230710,150800,44891185850,29900,29900,29950,29850,10494
|
|
20230710,150700,44577651400,29900,29850,29900,29850,949
|
|
20230710,150600,44549280300,29900,29850,29900,29850,728
|
|
20230710,150500,44527524150,29900,29900,29900,29850,216
|
|
20230710,150400,44521069450,29900,29850,29900,29850,1501
|
|
20230710,150300,44476193700,29900,29900,29900,29850,1167
|
|
20230710,150200,44441301450,29900,29850,29900,29800,5686
|
|
20230710,150100,44271586000,29850,29850,29850,29800,2528
|
|
20230710,150000,44196157500,29850,29850,29850,29750,9177
|
|
20230710,145900,43922680150,29800,29850,29850,29800,1609
|
|
20230710,145800,43874701600,29800,29800,29850,29800,5766
|
|
20230710,145700,43702855700,29800,29800,29850,29800,1143
|
|
20230710,145600,43668788400,29800,29800,29850,29800,912
|
|
20230710,145500,43641595400,29800,29850,29850,29800,450
|
|
20230710,145400,43628170100,29850,29850,29850,29800,634
|
|
20230710,145300,43609268550,29850,29850,29850,29800,5270
|
|
20230710,145200,43452217400,29850,29800,29850,29800,897
|
|
20230710,145100,43425472550,29800,29800,29850,29800,1091
|
|
20230710,145000,43392937950,29850,29800,29850,29800,679
|
|
20230710,144900,43372693950,29850,29800,29850,29800,1945
|
|
20230710,144800,43314699900,29800,29850,29850,29800,386
|
|
20230710,144700,43303183350,29800,29800,29850,29800,713
|
|
20230710,144600,43281927800,29850,29800,29850,29800,823
|
|
20230710,144500,43257382850,29800,29850,29850,29800,571
|
|
20230710,144400,43240357800,29850,29850,29850,29800,749
|
|
20230710,144300,43218018100,29850,29900,29900,29800,2085
|
|
20230710,144200,43155790050,29850,29900,29900,29850,1564
|
|
20230710,144100,43109081650,29900,29900,29900,29850,2144
|
|
20230710,144000,43045067850,29900,29900,29900,29850,3325
|
|
20230710,143900,42945806400,29900,29850,29900,29850,2332
|
|
20230710,143800,42876182250,29850,29850,29900,29850,1942
|
|
20230710,143700,42818194900,29900,29850,29900,29850,1629
|
|
20230710,143600,42769539400,29900,29850,29900,29850,614
|
|
20230710,143500,42751202600,29900,29900,29900,29850,519
|
|
20230710,143400,42735696400,29900,29850,29900,29850,514
|
|
20230710,143300,42720343800,29850,29850,29900,29850,1295
|
|
20230710,143200,42681658850,29900,29850,29900,29850,746
|
|
20230710,143100,42659378950,29900,29900,29900,29850,2636
|
|
20230710,143000,42580679900,29850,29850,29900,29850,796
|
|
20230710,142900,42556898300,29850,29900,29900,29850,1982
|
|
20230710,142800,42497727450,29850,29900,29950,29850,7214
|
|
20230710,142700,42282055800,29950,29900,29950,29900,814
|
|
20230710,142600,42257711550,29900,30000,30000,29900,7071
|
|
20230710,142500,42046069650,29950,30000,30000,29950,570
|
|
20230710,142400,42028982200,29950,29950,30000,29950,544
|
|
20230710,142300,42012681300,29950,29950,30000,29950,732
|
|
20230710,142200,41990742600,30000,29950,30000,29950,969
|
|
20230710,142100,41961705500,29950,29950,30000,29950,820
|
|
20230710,142000,41937117950,29950,29950,30000,29950,349
|
|
20230710,141900,41926657400,30000,29950,30000,29950,414
|
|
20230710,141800,41914245000,29950,29950,30000,29950,1113
|
|
20230710,141700,41880901450,30000,29950,30000,29950,987
|
|
20230710,141600,41851324800,30000,29950,30000,29950,715
|
|
20230710,141500,41829897750,30000,30000,30000,29950,1774
|
|
20230710,141400,41776681350,29950,30000,30000,29950,488
|
|
20230710,141300,41762050950,30000,30000,30000,29950,497
|
|
20230710,141200,41747159750,29950,29950,30000,29950,491
|
|
20230710,141100,41732441350,30000,30000,30050,29950,4915
|
|
20230710,141000,41585102400,30000,30050,30050,30000,2910
|
|
20230710,140900,41497776450,30050,30050,30050,30000,814
|
|
20230710,140800,41473321450,30050,30050,30050,30000,889
|
|
20230710,140700,41446619550,30050,30000,30050,30000,655
|
|
20230710,140600,41426940450,30050,30000,30050,30000,804
|
|
20230710,140500,41402784850,30050,30050,30050,30000,1232
|
|
20230710,140400,41365766750,30050,29950,30050,29950,4125
|
|
20230710,140300,41241971600,30000,30000,30000,29950,5491
|
|
20230710,140200,41077245050,30000,29950,30000,29950,862
|
|
20230710,140100,41051389000,30000,30000,30000,29950,870
|
|
20230710,140000,41025298200,30000,29950,30000,29950,1348
|
|
20230710,135900,40984868850,29950,29950,30000,29950,728
|
|
20230710,135800,40963041450,29950,30000,30000,29950,850
|
|
20230710,135700,40937553500,30000,30000,30000,29950,1940
|
|
20230710,135600,40879360300,29950,29950,30000,29950,592
|
|
20230710,135500,40861603800,30000,30000,30000,29950,898
|
|
20230710,135400,40834680950,29950,30000,30000,29950,858
|
|
20230710,135300,40808975350,30000,29950,30000,29950,1394
|
|
20230710,135200,40767191650,30000,30000,30000,29950,565
|
|
20230710,135100,40750245650,30000,30000,30000,29950,1038
|
|
20230710,135000,40719115200,30000,30000,30000,29950,470
|
|
20230710,134900,40705017950,30000,30000,30000,29950,1059
|
|
20230710,134800,40673261500,30000,29950,30000,29950,697
|
|
20230710,134700,40652358950,30000,30000,30000,29950,1090
|
|
20230710,134600,40619662700,30000,29950,30000,29900,5493
|
|
20230710,134500,40455138350,29950,29950,29950,29900,568
|
|
20230710,134400,40438141700,29950,29950,29950,29900,1789
|
|
20230710,134300,40384623950,29950,29950,29950,29900,207
|
|
20230710,134200,40378427100,29950,30000,30000,29900,4272
|
|
20230710,134100,40250493450,29950,30000,30000,29950,307
|
|
20230710,134000,40241286800,30000,30000,30000,29950,656
|
|
20230710,133900,40221618150,30000,29950,30000,29950,457
|
|
20230710,133800,40207916700,30000,29950,30000,29900,1878
|
|
20230710,133700,40151677800,29900,29950,29950,29900,982
|
|
20230710,133600,40122303450,29950,29950,29950,29900,227
|
|
20230710,133500,40115506950,29950,29950,29950,29900,2011
|
|
20230710,133400,40055294000,29950,30000,30000,29900,5294
|
|
20230710,133300,39896740250,29950,29950,30000,29950,432
|
|
20230710,133200,39883789300,29950,29950,30000,29950,855
|
|
20230710,133100,39858159950,30000,30000,30050,29950,3005
|
|
20230710,133000,39768014250,30050,30000,30050,30000,411
|
|
20230710,132900,39755671700,30050,30050,30050,30000,401
|
|
20230710,132800,39743633900,30050,30000,30050,30000,517
|
|
20230710,132700,39728109750,30050,30050,30050,30000,1097
|
|
20230710,132600,39695192950,30000,30000,30050,30000,680
|
|
20230710,132500,39674777150,30050,30000,30050,30000,2960
|
|
20230710,132400,39585966350,30050,29950,30050,29950,5735
|
|
20230710,132300,39413795550,30000,29950,30000,29950,2889
|
|
20230710,132200,39327197200,29950,29900,29950,29900,1043
|
|
20230710,132100,39295974400,29950,29950,29950,29900,3454
|
|
20230710,132000,39192533750,29950,29950,29950,29900,161
|
|
20230710,131900,39187714800,29950,29900,29950,29900,973
|
|
20230710,131800,39158610750,29950,29900,29950,29900,687
|
|
20230710,131700,39138053650,29950,29950,29950,29900,1168
|
|
20230710,131600,39103081850,29950,29950,29950,29900,994
|
|
20230710,131500,39073333800,29900,29950,29950,29900,142
|
|
20230710,131400,39069081550,29950,29900,29950,29900,688
|
|
20230710,131300,39048492050,29900,29950,29950,29900,193
|
|
20230710,131200,39042712400,29950,29950,29950,29900,416
|
|
20230710,131100,39030259800,29950,29900,29950,29900,2890
|
|
20230710,131000,38943720700,29950,29950,29950,29900,575
|
|
20230710,130900,38926504350,29950,29900,29950,29900,817
|
|
20230710,130800,38902054800,29900,29900,29950,29900,467
|
|
20230710,130700,38888089050,29950,29950,29950,29900,2276
|
|
20230710,130600,38820015050,29950,29950,29950,29900,389
|
|
20230710,130500,38808374300,29950,29900,29950,29900,369
|
|
20230710,130400,38797325750,29900,29950,29950,29900,1014
|
|
20230710,130300,38766990550,29950,29950,30000,29900,2985
|
|
20230710,130200,38677592400,30000,29950,30000,29950,289
|
|
20230710,130100,38668923350,29950,30000,30000,29950,797
|
|
20230710,130000,38645036000,29950,30050,30050,29950,3592
|
|
20230710,125900,38537338500,30050,30050,30050,30000,415
|
|
20230710,125800,38524884100,30050,30050,30050,30000,486
|
|
20230710,125700,38510288050,30050,30050,30050,30000,926
|
|
20230710,125600,38482472150,30050,30050,30050,30000,520
|
|
20230710,125500,38466852300,30050,30050,30050,29950,501
|
|
20230710,125400,38451810750,30050,30000,30050,29950,5109
|
|
20230710,125300,38298527450,29950,30000,30000,29950,1338
|
|
20230710,125200,38258393450,30000,29950,30000,29900,6283
|
|
20230710,125100,38070025450,29950,29950,29950,29900,1859
|
|
20230710,125000,38014368200,29950,29900,29950,29900,594
|
|
20230710,124900,37996589650,29950,29950,29950,29900,997
|
|
20230710,124800,37966764600,29900,30000,30000,29900,3181
|
|
20230710,124700,37871475550,30000,30000,30000,29950,319
|
|
20230710,124600,37861907050,29950,29950,30000,29950,824
|
|
20230710,124500,37837209550,30000,30000,30000,29950,437
|
|
20230710,124400,37824114500,29950,30000,30000,29950,1019
|
|
20230710,124300,37793576400,30000,30000,30000,29950,2506
|
|
20230710,124200,37718504100,30000,29950,30000,29950,1637
|
|
20230710,124100,37669455100,29950,30000,30000,29950,965
|
|
20230710,124000,37640530250,30000,30000,30000,29950,592
|
|
20230710,123900,37622777100,30000,30000,30000,29950,873
|
|
20230710,123800,37596604400,29950,30000,30000,29950,606
|
|
20230710,123700,37578443950,29950,30000,30000,29950,571
|
|
20230710,123600,37561324900,30000,29950,30000,29950,2459
|
|
20230710,123500,37487663750,30000,30000,30000,29950,1197
|
|
20230710,123400,37451756200,30000,30000,30000,29950,1260
|
|
20230710,123300,37413969000,30000,30000,30000,29950,2005
|
|
20230710,123200,37353826750,30000,29950,30000,29900,5004
|
|
20230710,123100,37203898350,29950,29900,29950,29900,1825
|
|
20230710,123000,37149302800,29950,29950,29950,29900,2868
|
|
20230710,122900,37063520950,29950,30000,30000,29900,635
|
|
20230710,122800,37044501300,29950,29950,30000,29900,3437
|
|
20230710,122700,36941562750,29950,30050,30050,29950,1544
|
|
20230710,122600,36895302750,30050,30000,30050,30000,3633
|
|
20230710,122500,36786199450,30000,30050,30100,30000,2103
|
|
20230710,122400,36723085850,30050,30100,30100,30050,2231
|
|
20230710,122300,36656029300,30050,30050,30100,30050,2233
|
|
20230710,122200,36588895800,30050,30000,30050,30000,3292
|
|
20230710,122100,36489989850,30050,30000,30050,30000,1523
|
|
20230710,122000,36444244600,30000,30050,30050,29950,9224
|
|
20230710,121900,36167430700,30050,30100,30100,30000,3318
|
|
20230710,121800,36067726900,30100,30100,30100,30050,823
|
|
20230710,121700,36042979600,30100,30100,30100,30050,458
|
|
20230710,121600,36029203850,30050,30100,30100,30050,704
|
|
20230710,121500,36008023700,30050,30100,30100,30050,471
|
|
20230710,121400,35993856200,30100,30100,30100,30050,1250
|
|
20230710,121300,35956261750,30100,30100,30100,30050,1498
|
|
20230710,121200,35911196750,30100,30050,30100,30050,618
|
|
20230710,121100,35892610950,30100,30050,30100,30050,339
|
|
20230710,121000,35882415750,30100,30050,30100,30000,1226
|
|
20230710,120900,35845588050,30100,30050,30100,30050,996
|
|
20230710,120800,35815648850,30050,30050,30100,30000,3890
|
|
20230710,120700,35698760750,30050,30050,30100,30050,1887
|
|
20230710,120600,35642037350,30050,30050,30100,30050,555
|
|
20230710,120500,35625342600,30100,30100,30150,30050,2951
|
|
20230710,120400,35536547050,30150,30100,30150,30100,1027
|
|
20230710,120300,35505627150,30150,30250,30300,30100,55530
|
|
20230710,120200,33825973500,30300,30300,30300,30250,1013
|
|
20230710,120100,33795288050,30300,30250,30300,30250,1342
|
|
20230710,120000,33754633200,30300,30300,30300,30250,788
|
|
20230710,115900,33730768900,30300,30300,30300,30250,961
|
|
20230710,115800,33701651650,30300,30300,30300,30250,920
|
|
20230710,115700,33673785950,30300,30300,30300,30250,807
|
|
20230710,115600,33649334050,30300,30300,30300,30250,907
|
|
20230710,115500,33621852600,30300,30300,30300,30250,2832
|
|
20230710,115400,33536052750,30300,30300,30300,30250,2112
|
|
20230710,115300,33472065100,30300,30300,30300,30250,2213
|
|
20230710,115200,33405052950,30300,30250,30300,30250,814
|
|
20230710,115100,33380392500,30300,30250,30300,30250,2354
|
|
20230710,115000,33309087750,30250,30300,30300,30250,937
|
|
20230710,114900,33280701100,30300,30300,30300,30250,1260
|
|
20230710,114800,33242531800,30300,30300,30300,30250,1120
|
|
20230710,114700,33208602750,30300,30300,30300,30250,1909
|
|
20230710,114600,33150760550,30300,30300,30300,30250,1453
|
|
20230710,114500,33106767150,30300,30300,30300,30250,1395
|
|
20230710,114400,33064534900,30300,30300,30300,30250,890
|
|
20230710,114300,33037568700,30300,30300,30300,30250,1283
|
|
20230710,114200,32998701150,30300,30300,30300,30250,1455
|
|
20230710,114100,32954647750,30300,30250,30300,30250,906
|
|
20230710,114000,32927210450,30250,30300,30300,30250,1676
|
|
20230710,113900,32876440150,30350,30350,30350,30300,6442
|
|
20230710,113800,32681209600,30350,30300,30350,30300,1289
|
|
20230710,113700,32642118850,30350,30350,30350,30300,1058
|
|
20230710,113600,32610030500,30350,30300,30350,30300,1507
|
|
20230710,113500,32564341250,30350,30350,30350,30300,1282
|
|
20230710,113400,32525465100,30350,30350,30350,30300,2568
|
|
20230710,113300,32447570200,30300,30350,30350,30300,967
|
|
20230710,113200,32418241450,30350,30300,30350,30300,1197
|
|
20230710,113100,32381932400,30350,30350,30350,30300,3490
|
|
20230710,113000,32276147950,30350,30350,30350,30300,3933
|
|
20230710,112900,32156932100,30350,30300,30350,30250,16959
|
|
20230710,112800,31643058950,30300,30300,30300,30250,4302
|
|
20230710,112700,31512718900,30250,30250,30300,30250,1634
|
|
20230710,112600,31463234150,30300,30300,30300,30250,3714
|
|
20230710,112500,31350707750,30300,30250,30300,30250,1456
|
|
20230710,112400,31306599700,30300,30250,30300,30200,8491
|
|
20230710,112300,31049645650,30250,30200,30250,30200,933
|
|
20230710,112200,31021426350,30250,30200,30250,30200,1016
|
|
20230710,112100,30990714200,30250,30250,30250,30200,987
|
|
20230710,112000,30960866950,30250,30250,30250,30200,1736
|
|
20230710,111900,30908359650,30250,30250,30250,30200,2134
|
|
20230710,111800,30843836350,30250,30250,30250,30200,1336
|
|
20230710,111700,30803424150,30200,30250,30250,30200,1745
|
|
20230710,111600,30750693200,30250,30200,30250,30200,679
|
|
20230710,111500,30730171850,30250,30200,30250,30200,2594
|
|
20230710,111400,30651796850,30250,30200,30250,30200,1679
|
|
20230710,111300,30601021500,30250,30250,30250,30200,1381
|
|
20230710,111200,30559248350,30250,30250,30250,30150,4442
|
|
20230710,111100,30425094500,30200,30300,30300,30200,3305
|
|
20230710,111000,30325086100,30300,30250,30300,30250,11002
|
|
20230710,110900,29991807100,30250,30250,30300,30250,6715
|
|
20230710,110800,29788623650,30250,30300,30300,30250,5558
|
|
20230710,110700,29620430600,30250,30250,30300,30250,5259
|
|
20230710,110600,29461296800,30300,30200,30300,30150,50389
|
|
20230710,110500,27938480550,30200,30150,30200,30150,3537
|
|
20230710,110400,27831823150,30150,30150,30200,30150,1508
|
|
20230710,110300,27786344200,30200,30150,30200,30150,1139
|
|
20230710,110200,27751984300,30200,30200,30200,30150,1799
|
|
20230710,110100,27697697100,30200,30150,30200,30150,738
|
|
20230710,110000,27675422300,30200,30150,30200,30150,711
|
|
20230710,105900,27653964600,30200,30150,30200,30100,2476
|
|
20230710,105800,27579300000,30150,30150,30200,30150,1406
|
|
20230710,105700,27536889750,30150,30200,30200,30150,2459
|
|
20230710,105600,27462726200,30200,30150,30200,30150,8738
|
|
20230710,105500,27199180100,30150,30100,30150,30100,2409
|
|
20230710,105400,27126561800,30150,30100,30150,30050,9931
|
|
20230710,105300,26827566300,30100,30100,30100,30050,885
|
|
20230710,105200,26800939600,30100,30100,30150,30050,9012
|
|
20230710,105100,26529957600,30100,30150,30150,30050,5018
|
|
20230710,105000,26378892700,30150,30100,30150,30100,1406
|
|
20230710,104900,26336523850,30150,30150,30150,30100,873
|
|
20230710,104800,26310209400,30150,30150,30200,30100,968
|
|
20230710,104700,26281043700,30150,30200,30200,30100,2555
|
|
20230710,104600,26203976400,30200,30150,30200,30100,3031
|
|
20230710,104500,26112572850,30200,30200,30200,30150,1319
|
|
20230710,104400,26072741000,30200,30100,30250,30100,3627
|
|
20230710,104300,25963251050,30200,30250,30250,30100,20031
|
|
20230710,104200,25358376800,30200,30200,30250,30200,10992
|
|
20230710,104100,25026280700,30200,30150,30200,30150,4518
|
|
20230710,104000,24889983600,30150,30150,30200,30100,7108
|
|
20230710,103900,24675671950,30150,30100,30150,30100,2877
|
|
20230710,103800,24588939600,30150,30150,30150,30100,1852
|
|
20230710,103700,24533103750,30150,30150,30150,30100,7606
|
|
20230710,103600,24303786950,30150,30150,30150,30100,1245
|
|
20230710,103500,24266282350,30150,30100,30150,30100,1071
|
|
20230710,103400,24234000900,30100,30100,30150,30100,303
|
|
20230710,103300,24224870100,30150,30100,30150,30050,5530
|
|
20230710,103200,24058391050,30100,30050,30100,30000,13077
|
|
20230710,103100,23665273350,30050,30050,30050,30000,1648
|
|
20230710,103000,23615761650,30050,30050,30050,30000,5050
|
|
20230710,102900,23464055350,30050,30050,30050,30000,2342
|
|
20230710,102800,23393684000,30000,30050,30050,30000,2747
|
|
20230710,102700,23311146850,30050,30050,30050,30000,810
|
|
20230710,102600,23286816750,30050,30050,30050,30000,1294
|
|
20230710,102500,23247941150,30050,30050,30050,30000,918
|
|
20230710,102400,23220355450,30050,30050,30050,30000,420
|
|
20230710,102300,23207735550,30050,30050,30050,30000,722
|
|
20230710,102200,23186048100,30050,30000,30050,30000,5044
|
|
20230710,102100,23034609950,30050,30000,30050,30000,484
|
|
20230710,102000,23020077250,30000,30000,30050,29950,6445
|
|
20230710,101900,22826692850,30000,30000,30000,29950,1175
|
|
20230710,101800,22791458300,29950,30000,30000,29950,1191
|
|
20230710,101700,22755770250,30000,30000,30050,30000,3165
|
|
20230710,101600,22660805250,30000,30050,30050,30000,4545
|
|
20230710,101500,22524424350,30050,30000,30050,29950,4652
|
|
20230710,101400,22384790600,30000,29950,30000,29950,5858
|
|
20230710,101300,22209212450,29950,29950,29950,29900,937
|
|
20230710,101200,22181172200,29950,29950,30000,29900,5632
|
|
20230710,101100,22012426700,29950,29900,29950,29900,2093
|
|
20230710,101000,21949793700,29900,29900,30000,29900,5250
|
|
20230710,100900,21792529750,29900,29900,29950,29900,1771
|
|
20230710,100800,21739520000,29900,29950,30050,29900,10623
|
|
20230710,100700,21420979200,30000,30100,30100,29950,12394
|
|
20230710,100600,21048879450,30100,30150,30200,30050,4695
|
|
20230710,100500,20907497550,30100,30150,30200,30100,12632
|
|
20230710,100400,20526887000,30150,30300,30350,30150,14902
|
|
20230710,100300,20075869850,30300,30300,30350,30300,18710
|
|
20230710,100200,19508761500,30350,30300,30350,30250,18626
|
|
20230710,100100,18944363100,30350,30250,30350,30200,32635
|
|
20230710,100000,17955861350,30250,30150,30250,30100,38694
|
|
20230710,095900,16787163050,30150,30150,30150,30100,4384
|
|
20230710,095800,16655047250,30150,30100,30150,30050,14522
|
|
20230710,095700,16217455500,30100,29950,30100,29950,62653
|
|
20230710,095600,14337175500,29950,29900,29950,29900,3305
|
|
20230710,095500,14238238550,29900,29950,29950,29900,12477
|
|
20230710,095400,13865130600,29950,29950,29950,29900,2819
|
|
20230710,095300,13780719450,29950,29950,30000,29900,9784
|
|
20230710,095200,13487688350,29950,29950,29950,29900,12332
|
|
20230710,095100,13118388850,29950,29850,29950,29800,48306
|
|
20230710,095000,11675027200,29850,29800,29850,29800,2617
|
|
20230710,094900,11596934250,29800,29800,29850,29750,8143
|
|
20230710,094800,11354137350,29800,29800,29800,29750,5288
|
|
20230710,094700,11196562750,29800,29800,29800,29750,2504
|
|
20230710,094600,11121944350,29750,29800,29800,29750,10219
|
|
20230710,094500,10817438850,29800,29800,29800,29750,10293
|
|
20230710,094400,10510722650,29800,29800,29800,29750,3747
|
|
20230710,094300,10399077400,29750,29700,29800,29650,40995
|
|
20230710,094200,9179840250,29650,29650,29700,29650,802
|
|
20230710,094100,9156057400,29700,29700,29700,29600,2506
|
|
20230710,094000,9081742800,29700,29650,29700,29600,4491
|
|
20230710,093900,8948570500,29650,29650,29650,29600,2234
|
|
20230710,093800,8882347600,29600,29650,29700,29600,5044
|
|
20230710,093700,8732718750,29700,29650,29700,29650,2429
|
|
20230710,093600,8660649050,29700,29600,29700,29600,13334
|
|
20230710,093500,8265585250,29600,29550,29600,29500,5082
|
|
20230710,093400,8115374200,29550,29550,29550,29500,756
|
|
20230710,093300,8093038300,29550,29500,29550,29500,3617
|
|
20230710,093200,7986237250,29500,29500,29500,29450,1732
|
|
20230710,093100,7935151500,29500,29450,29500,29450,3193
|
|
20230710,093000,7841071300,29450,29450,29450,29400,595
|
|
20230710,092900,7823552550,29400,29450,29450,29400,2241
|
|
20230710,092800,7757571900,29450,29350,29450,29350,5266
|
|
20230710,092700,7602842800,29350,29350,29350,29250,9362
|
|
20230710,092600,7328566050,29350,29350,29400,29300,5114
|
|
20230710,092500,7178531100,29400,29350,29400,29350,779
|
|
20230710,092400,7155636500,29400,29400,29400,29350,2516
|
|
20230710,092300,7081738950,29350,29450,29450,29350,3326
|
|
20230710,092200,6983959800,29450,29550,29550,29400,3248
|
|
20230710,092100,6888285950,29500,29550,29550,29500,4234
|
|
20230710,092000,6763371450,29500,29600,29600,29400,9818
|
|
20230710,091900,6473836700,29600,29700,29700,29550,5237
|
|
20230710,091800,6318758450,29700,29650,29700,29650,6109
|
|
20230710,091700,6137594400,29600,29600,29650,29600,1518
|
|
20230710,091600,6092604550,29650,29600,29650,29550,3060
|
|
20230710,091500,6002021900,29550,29550,29600,29400,7898
|
|
20230710,091400,5768849400,29500,29600,29700,29450,6722
|
|
20230710,091300,5570197750,29650,29500,29650,29500,8072
|
|
20230710,091200,5331574400,29500,29750,29750,29500,11530
|
|
20230710,091100,4989548600,29750,29750,29800,29700,7722
|
|
20230710,091000,4759792350,29750,29800,29800,29700,9137
|
|
20230710,090900,4487935500,29800,29650,29800,29650,10897
|
|
20230710,090800,4164160700,29650,29450,29700,29450,62065
|
|
20230710,090700,2328089700,29450,29400,29500,29400,18828
|
|
20230710,090600,1773683700,29450,29300,29450,29300,5419
|
|
20230710,090500,1614359700,29350,29350,29450,29250,7468
|
|
20230710,090400,1394921700,29350,29250,29400,29200,17040
|
|
20230710,090300,895717650,29250,29250,29300,29200,3499
|
|
20230710,090200,793429500,29250,29050,29250,29000,8094
|
|
20230710,090100,557490250,29100,29100,29100,28950,5718
|
|
20230710,090000,391433700,29050,28800,29050,28800,13523
|