607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190400,20325173500,30150,30150,30150,30150,54005
|
|
20230711,190300,20325173500,30150,30150,30150,30150,0
|
|
20230711,190200,20325173500,30150,30150,30150,30150,0
|
|
20230711,190100,20325173500,30150,30150,30150,30150,0
|
|
20230711,190000,20325173500,30150,30150,30150,30150,0
|
|
20230711,185900,20325173500,30150,30150,30150,30150,0
|
|
20230711,185800,20325173500,30150,30150,30150,30150,0
|
|
20230711,185700,20325173500,30150,30150,30150,30150,0
|
|
20230711,185600,20325173500,30150,30150,30150,30150,0
|
|
20230711,185500,20325173500,30150,30150,30150,30150,0
|
|
20230711,185400,20325173500,30150,30150,30150,30150,0
|
|
20230711,185300,20325173500,30150,30150,30150,30150,0
|
|
20230711,185200,20325173500,30150,30150,30150,30150,0
|
|
20230711,185100,20325173500,30150,30150,30150,30150,0
|
|
20230711,185000,20325173500,30150,30150,30150,30150,0
|
|
20230711,184900,20325173500,30150,30150,30150,30150,0
|
|
20230711,184800,20325173500,30150,30150,30150,30150,0
|
|
20230711,184700,20325173500,30150,30150,30150,30150,0
|
|
20230711,184600,20325173500,30150,30150,30150,30150,0
|
|
20230711,184500,20325173500,30150,30150,30150,30150,0
|
|
20230711,184400,20325173500,30150,30150,30150,30150,0
|
|
20230711,184300,20325173500,30150,30150,30150,30150,0
|
|
20230711,184200,20325173500,30150,30150,30150,30150,0
|
|
20230711,184100,20325173500,30150,30150,30150,30150,0
|
|
20230711,184000,20325173500,30150,30150,30150,30150,0
|
|
20230711,183900,20325173500,30150,30150,30150,30150,0
|
|
20230711,183800,20325173500,30150,30150,30150,30150,0
|
|
20230711,183700,20325173500,30150,30150,30150,30150,0
|
|
20230711,183600,20325173500,30150,30150,30150,30150,0
|
|
20230711,183500,20325173500,30150,30150,30150,30150,0
|
|
20230711,183400,20325173500,30150,30150,30150,30150,54005
|
|
20230711,183300,20325173500,30150,30150,30150,30150,0
|
|
20230711,183200,20325173500,30150,30150,30150,30150,0
|
|
20230711,183100,20325173500,30150,30150,30150,30150,0
|
|
20230711,183000,20325173500,30150,30150,30150,30150,0
|
|
20230711,182900,20325173500,30150,30150,30150,30150,0
|
|
20230711,182800,20325173500,30150,30150,30150,30150,0
|
|
20230711,182700,20325173500,30150,30150,30150,30150,0
|
|
20230711,182600,20325173500,30150,30150,30150,30150,0
|
|
20230711,182500,20325173500,30150,30150,30150,30150,0
|
|
20230711,182400,20325173500,30150,30150,30150,30150,0
|
|
20230711,182300,20325173500,30150,30150,30150,30150,0
|
|
20230711,182200,20325173500,30150,30150,30150,30150,0
|
|
20230711,182100,20325173500,30150,30150,30150,30150,0
|
|
20230711,182000,20325173500,30150,30150,30150,30150,0
|
|
20230711,181900,20325173500,30150,30150,30150,30150,0
|
|
20230711,181800,20325173500,30150,30150,30150,30150,0
|
|
20230711,181700,20325173500,30150,30150,30150,30150,0
|
|
20230711,181600,20325173500,30150,30150,30150,30150,0
|
|
20230711,181500,20325173500,30150,30150,30150,30150,0
|
|
20230711,181400,20325173500,30150,30150,30150,30150,0
|
|
20230711,181300,20325173500,30150,30150,30150,30150,0
|
|
20230711,181200,20325173500,30150,30150,30150,30150,0
|
|
20230711,181100,20325173500,30150,30150,30150,30150,0
|
|
20230711,181000,20325173500,30150,30150,30150,30150,0
|
|
20230711,180900,20325173500,30150,30150,30150,30150,0
|
|
20230711,180800,20325173500,30150,30150,30150,30150,0
|
|
20230711,180700,20325173500,30150,30150,30150,30150,0
|
|
20230711,180600,20325173500,30150,30150,30150,30150,0
|
|
20230711,180500,20325173500,30150,30150,30150,30150,0
|
|
20230711,180400,20325173500,30150,30150,30150,30150,54005
|
|
20230711,180300,20325173500,30150,30150,30150,30150,0
|
|
20230711,180200,20325173500,30150,30150,30150,30150,0
|
|
20230711,180100,20325173500,30150,30150,30150,30150,0
|
|
20230711,180000,20325173500,30150,30150,30150,30150,0
|
|
20230711,175900,20325173500,30150,30150,30150,30150,0
|
|
20230711,175800,20325173500,30150,30150,30150,30150,0
|
|
20230711,175700,20325173500,30150,30150,30150,30150,0
|
|
20230711,175600,20325173500,30150,30150,30150,30150,0
|
|
20230711,175500,20325173500,30150,30150,30150,30150,0
|
|
20230711,175400,20325173500,30150,30150,30150,30150,0
|
|
20230711,175300,20325173500,30150,30150,30150,30150,0
|
|
20230711,175200,20325173500,30150,30150,30150,30150,0
|
|
20230711,175100,20325173500,30150,30150,30150,30150,0
|
|
20230711,175000,20325173500,30150,30150,30150,30150,0
|
|
20230711,174900,20325173500,30150,30150,30150,30150,0
|
|
20230711,174800,20325173500,30150,30150,30150,30150,0
|
|
20230711,174700,20325173500,30150,30150,30150,30150,0
|
|
20230711,174600,20325173500,30150,30150,30150,30150,0
|
|
20230711,174500,20325173500,30150,30150,30150,30150,0
|
|
20230711,174400,20325173500,30150,30150,30150,30150,0
|
|
20230711,174300,20325173500,30150,30150,30150,30150,0
|
|
20230711,174200,20325173500,30150,30150,30150,30150,0
|
|
20230711,174100,20325173500,30150,30150,30150,30150,0
|
|
20230711,174000,20325173500,30150,30150,30150,30150,0
|
|
20230711,173900,20325173500,30150,30150,30150,30150,0
|
|
20230711,173800,20325173500,30150,30150,30150,30150,0
|
|
20230711,173700,20325173500,30150,30150,30150,30150,0
|
|
20230711,173600,20325173500,30150,30150,30150,30150,0
|
|
20230711,173500,20325173500,30150,30150,30150,30150,0
|
|
20230711,173400,20325173500,30150,30150,30150,30150,54005
|
|
20230711,173300,20325173500,30150,30150,30150,30150,0
|
|
20230711,173200,20325173500,30150,30150,30150,30150,0
|
|
20230711,173100,20325173500,30150,30150,30150,30150,0
|
|
20230711,173000,20325173500,30150,30150,30150,30150,0
|
|
20230711,172900,20325173500,30150,30150,30150,30150,0
|
|
20230711,172800,20325173500,30150,30150,30150,30150,0
|
|
20230711,172700,20325173500,30150,30150,30150,30150,0
|
|
20230711,172600,20325173500,30150,30150,30150,30150,0
|
|
20230711,172500,20325173500,30150,30150,30150,30150,0
|
|
20230711,172400,20325173500,30150,30150,30150,30150,0
|
|
20230711,172300,20325173500,30150,30150,30150,30150,0
|
|
20230711,172200,20325173500,30150,30150,30150,30150,0
|
|
20230711,172100,20325173500,30150,30150,30150,30150,0
|
|
20230711,172000,20325173500,30150,30150,30150,30150,0
|
|
20230711,171900,20325173500,30150,30150,30150,30150,0
|
|
20230711,171800,20325173500,30150,30150,30150,30150,0
|
|
20230711,171700,20325173500,30150,30150,30150,30150,0
|
|
20230711,171600,20325173500,30150,30150,30150,30150,0
|
|
20230711,171500,20325173500,30150,30150,30150,30150,0
|
|
20230711,171400,20325173500,30150,30150,30150,30150,0
|
|
20230711,171300,20325173500,30150,30150,30150,30150,0
|
|
20230711,171200,20325173500,30150,30150,30150,30150,0
|
|
20230711,171100,20325173500,30150,30150,30150,30150,0
|
|
20230711,171000,20325173500,30150,30150,30150,30150,0
|
|
20230711,170900,20325173500,30150,30150,30150,30150,0
|
|
20230711,170800,20325173500,30150,30150,30150,30150,0
|
|
20230711,170700,20325173500,30150,30150,30150,30150,0
|
|
20230711,170600,20325173500,30150,30150,30150,30150,0
|
|
20230711,170500,20325173500,30150,30150,30150,30150,0
|
|
20230711,170400,20325173500,30150,30150,30150,30150,54005
|
|
20230711,170300,20325173500,30150,30150,30150,30150,0
|
|
20230711,170200,20325173500,30150,30150,30150,30150,0
|
|
20230711,170100,20325173500,30150,30150,30150,30150,0
|
|
20230711,170000,20325173500,30150,30150,30150,30150,0
|
|
20230711,165900,20325173500,30150,30150,30150,30150,0
|
|
20230711,165800,20325173500,30150,30150,30150,30150,0
|
|
20230711,165700,20325173500,30150,30150,30150,30150,0
|
|
20230711,165600,20325173500,30150,30150,30150,30150,0
|
|
20230711,165500,20325173500,30150,30150,30150,30150,0
|
|
20230711,165400,20325173500,30150,30150,30150,30150,0
|
|
20230711,165300,20325173500,30150,30150,30150,30150,0
|
|
20230711,165200,20325173500,30150,30150,30150,30150,0
|
|
20230711,165100,20325173500,30150,30150,30150,30150,0
|
|
20230711,165000,20325173500,30150,30150,30150,30150,0
|
|
20230711,164900,20325173500,30150,30150,30150,30150,0
|
|
20230711,164800,20325173500,30150,30150,30150,30150,0
|
|
20230711,164700,20325173500,30150,30150,30150,30150,0
|
|
20230711,164600,20325173500,30150,30150,30150,30150,0
|
|
20230711,164500,20325173500,30150,30150,30150,30150,0
|
|
20230711,164400,20325173500,30150,30150,30150,30150,0
|
|
20230711,164300,20325173500,30150,30150,30150,30150,0
|
|
20230711,164200,20325173500,30150,30150,30150,30150,0
|
|
20230711,164100,20325173500,30150,30150,30150,30150,0
|
|
20230711,164000,20325173500,30150,30150,30150,30150,0
|
|
20230711,163900,20325173500,30150,30150,30150,30150,0
|
|
20230711,163800,20325173500,30150,30150,30150,30150,0
|
|
20230711,163700,20325173500,30150,30150,30150,30150,0
|
|
20230711,163600,20325173500,30150,30150,30150,30150,0
|
|
20230711,163500,20325173500,30150,30150,30150,30150,0
|
|
20230711,163400,20325173500,30150,30150,30150,30150,54005
|
|
20230711,163300,20325173500,30150,30150,30150,30150,0
|
|
20230711,163200,20325173500,30150,30150,30150,30150,0
|
|
20230711,163100,20325173500,30150,30150,30150,30150,0
|
|
20230711,163000,20325173500,30150,30150,30150,30150,0
|
|
20230711,162900,20325173500,30150,30150,30150,30150,0
|
|
20230711,162800,20325173500,30150,30150,30150,30150,0
|
|
20230711,162700,20325173500,30150,30150,30150,30150,0
|
|
20230711,162600,20325173500,30150,30150,30150,30150,0
|
|
20230711,162500,20325173500,30150,30150,30150,30150,0
|
|
20230711,162400,20325173500,30150,30150,30150,30150,0
|
|
20230711,162300,20325173500,30150,30150,30150,30150,0
|
|
20230711,162200,20325173500,30150,30150,30150,30150,0
|
|
20230711,162100,20325173500,30150,30150,30150,30150,0
|
|
20230711,162000,20325173500,30150,30150,30150,30150,0
|
|
20230711,161900,20325173500,30150,30150,30150,30150,0
|
|
20230711,161800,20325173500,30150,30150,30150,30150,0
|
|
20230711,161700,20325173500,30150,30150,30150,30150,0
|
|
20230711,161600,20325173500,30150,30150,30150,30150,0
|
|
20230711,161500,20325173500,30150,30150,30150,30150,0
|
|
20230711,161400,20325173500,30150,30150,30150,30150,0
|
|
20230711,161300,20325173500,30150,30150,30150,30150,0
|
|
20230711,161200,20325173500,30150,30150,30150,30150,0
|
|
20230711,161100,20325173500,30150,30150,30150,30150,0
|
|
20230711,161000,20325173500,30150,30150,30150,30150,0
|
|
20230711,160900,20325173500,30150,30150,30150,30150,0
|
|
20230711,160800,20325173500,30150,30150,30150,30150,0
|
|
20230711,160700,20325173500,30150,30150,30150,30150,0
|
|
20230711,160600,20325173500,30150,30150,30150,30150,0
|
|
20230711,160500,20325173500,30150,30150,30150,30150,0
|
|
20230711,160400,20325173500,30150,30150,30150,30150,54005
|
|
20230711,160300,20325173500,30150,30150,30150,30150,0
|
|
20230711,160200,20325173500,30150,30150,30150,30150,0
|
|
20230711,160100,20325173500,30150,30150,30150,30150,0
|
|
20230711,160000,20325173500,30150,30150,30150,30150,0
|
|
20230711,155900,20325173500,30150,30150,30150,30150,0
|
|
20230711,155800,20325173500,30150,30150,30150,30150,0
|
|
20230711,155700,20325173500,30150,30150,30150,30150,0
|
|
20230711,155600,20325173500,30150,30150,30150,30150,0
|
|
20230711,155500,20325173500,30150,30150,30150,30150,0
|
|
20230711,155400,20325173500,30150,30150,30150,30150,0
|
|
20230711,155300,20325173500,30150,30150,30150,30150,0
|
|
20230711,155200,20325173500,30150,30150,30150,30150,0
|
|
20230711,155100,20325173500,30150,30150,30150,30150,0
|
|
20230711,155000,20325173500,30150,30150,30150,30150,0
|
|
20230711,154900,20325173500,30150,30150,30150,30150,0
|
|
20230711,154800,20325173500,30150,30150,30150,30150,0
|
|
20230711,154700,20325173500,30150,30150,30150,30150,0
|
|
20230711,154600,20325173500,30150,30150,30150,30150,0
|
|
20230711,154500,20325173500,30150,30150,30150,30150,0
|
|
20230711,154400,20325173500,30150,30150,30150,30150,0
|
|
20230711,154300,20325173500,30150,30150,30150,30150,0
|
|
20230711,154200,20325173500,30150,30150,30150,30150,0
|
|
20230711,154100,20325173500,30150,30150,30150,30150,0
|
|
20230711,154000,20325173500,30150,30150,30150,30150,0
|
|
20230711,153900,20325173500,30150,30150,30150,30150,0
|
|
20230711,153800,20325173500,30150,30150,30150,30150,0
|
|
20230711,153700,20325173500,30150,30150,30150,30150,0
|
|
20230711,153600,20325173500,30150,30150,30150,30150,0
|
|
20230711,153500,20325173500,30150,30150,30150,30150,0
|
|
20230711,153400,20325173500,30150,30150,30150,30150,54005
|
|
20230711,153300,20325173500,30150,30150,30150,30150,0
|
|
20230711,153200,20325173500,30150,30150,30150,30150,0
|
|
20230711,153100,20325173500,30150,30150,30150,30150,0
|
|
20230711,153000,20325173500,30150,30150,30150,30150,54005
|
|
20230711,152900,18696922750,30100,30100,30100,30100,0
|
|
20230711,152800,18696922750,30100,30100,30100,30100,0
|
|
20230711,152700,18696922750,30100,30100,30100,30100,0
|
|
20230711,152600,18696922750,30100,30100,30100,30100,0
|
|
20230711,152500,18696922750,30100,30100,30100,30100,0
|
|
20230711,152400,18696922750,30100,30100,30100,30100,0
|
|
20230711,152300,18696922750,30100,30100,30100,30100,0
|
|
20230711,152200,18696922750,30100,30100,30100,30100,0
|
|
20230711,152100,18696922750,30100,30100,30100,30100,0
|
|
20230711,152000,18696922750,30100,30100,30100,30100,0
|
|
20230711,151900,18696922750,30100,30150,30150,30100,3692
|
|
20230711,151800,18585691700,30150,30150,30150,30100,2512
|
|
20230711,151700,18510067750,30150,30150,30150,30100,3045
|
|
20230711,151600,18418381300,30150,30150,30150,30100,369
|
|
20230711,151500,18407264000,30150,30150,30150,30100,878
|
|
20230711,151400,18380830250,30100,30150,30150,30100,5062
|
|
20230711,151300,18228453200,30150,30100,30150,30100,2528
|
|
20230711,151200,18152354250,30150,30150,30150,30100,648
|
|
20230711,151100,18132843700,30150,30150,30150,30100,379
|
|
20230711,151000,18121427650,30100,30150,30150,30100,6155
|
|
20230711,150900,17936137600,30150,30150,30150,30100,229
|
|
20230711,150800,17929235550,30150,30150,30150,30100,532
|
|
20230711,150700,17913201600,30100,30100,30150,30100,852
|
|
20230711,150600,17887534650,30150,30100,30150,30100,286
|
|
20230711,150500,17878918300,30100,30150,30150,30100,1736
|
|
20230711,150400,17826638650,30100,30150,30150,30100,421
|
|
20230711,150300,17813958550,30100,30150,30150,30100,517
|
|
20230711,150200,17798389550,30150,30100,30150,30100,511
|
|
20230711,150100,17782995200,30100,30150,30150,30100,752
|
|
20230711,150000,17760342900,30100,30150,30150,30100,4718
|
|
20230711,145900,17618312450,30100,30150,30150,30100,1219
|
|
20230711,145800,17581604450,30150,30150,30150,30100,1323
|
|
20230711,145700,17541744650,30150,30100,30150,30100,303
|
|
20230711,145600,17532618350,30100,30100,30150,30100,1842
|
|
20230711,145500,17477087700,30100,30150,30150,30100,371
|
|
20230711,145400,17465908850,30150,30100,30150,30100,1023
|
|
20230711,145300,17435099050,30150,30100,30150,30100,1261
|
|
20230711,145200,17397119050,30150,30100,30150,30100,3173
|
|
20230711,145100,17301485100,30100,30150,30150,30100,881
|
|
20230711,145000,17274929950,30150,30150,30150,30100,1028
|
|
20230711,144900,17243966550,30100,30150,30150,30100,741
|
|
20230711,144800,17221629350,30150,30150,30150,30100,770
|
|
20230711,144700,17198425200,30100,30100,30150,30100,856
|
|
20230711,144600,17172621550,30150,30100,30150,30050,22178
|
|
20230711,144500,16504979900,30050,30100,30100,30050,400
|
|
20230711,144400,16492940750,30100,30050,30100,30050,586
|
|
20230711,144300,16475303500,30100,30050,30100,30050,419
|
|
20230711,144200,16462695400,30100,30050,30100,30050,217
|
|
20230711,144100,16456165350,30100,30100,30100,30050,228
|
|
20230711,144000,16449303750,30100,30050,30100,30050,4137
|
|
20230711,143900,16324970400,30100,30050,30100,30000,9102
|
|
20230711,143800,16051356300,30050,30050,30050,30000,703
|
|
20230711,143700,16030234250,30050,30000,30050,30000,384
|
|
20230711,143600,16018700800,30050,30050,30050,30000,482
|
|
20230711,143500,16004222500,30050,30050,30050,30000,370
|
|
20230711,143400,15993104750,30000,30050,30050,30000,298
|
|
20230711,143300,15984155000,30050,30050,30050,30000,308
|
|
20230711,143200,15974903900,30050,30000,30050,30000,346
|
|
20230711,143100,15964512000,30050,30050,30050,30000,324
|
|
20230711,143000,15954781700,30050,30050,30050,30000,377
|
|
20230711,142900,15943460750,30000,30050,30050,30000,385
|
|
20230711,142800,15931900400,30050,30050,30050,30000,537
|
|
20230711,142700,15915766950,30050,30050,30050,30000,470
|
|
20230711,142600,15901647500,30050,30050,30050,30000,445
|
|
20230711,142500,15888276450,30050,30050,30050,30000,1108
|
|
20230711,142400,15854997800,30050,30050,30050,30000,699
|
|
20230711,142300,15833996000,30050,30050,30050,30000,2097
|
|
20230711,142200,15771026450,30050,30000,30050,30000,696
|
|
20230711,142100,15750119250,30050,30050,30050,30000,475
|
|
20230711,142000,15735846250,30050,30050,30050,30000,297
|
|
20230711,141900,15726922500,30050,30050,30050,30000,194
|
|
20230711,141800,15721093550,30050,30050,30050,30000,518
|
|
20230711,141700,15705531900,30050,30050,30050,30050,292
|
|
20230711,141600,15696757300,30050,30050,30050,30000,5882
|
|
20230711,141500,15520004000,30050,30050,30050,30000,608
|
|
20230711,141400,15501734100,30050,30050,30050,30000,88
|
|
20230711,141300,15499090200,30050,30050,30050,30050,248
|
|
20230711,141200,15491637800,30000,30000,30050,30000,155
|
|
20230711,141100,15486985650,30050,30050,30050,30000,118
|
|
20230711,141000,15483440350,30050,30100,30100,30050,1112
|
|
20230711,140900,15450022650,30050,30050,30100,30050,253
|
|
20230711,140800,15442416400,30050,30100,30100,30050,377
|
|
20230711,140700,15431085750,30100,30050,30100,30000,483
|
|
20230711,140600,15416572300,30050,30100,30100,30050,1723
|
|
20230711,140500,15364791800,30050,30050,30100,30050,4322
|
|
20230711,140400,15234908500,30100,30100,30100,30050,254
|
|
20230711,140300,15227271100,30100,30050,30100,30050,333
|
|
20230711,140200,15217257250,30050,30100,30100,30050,819
|
|
20230711,140100,15192642500,30100,30100,30100,30050,197
|
|
20230711,140000,15186714900,30100,30100,30100,30050,210
|
|
20230711,135900,15180398900,30100,30000,30100,30000,14223
|
|
20230711,135800,14752956900,30050,30050,30050,30000,658
|
|
20230711,135700,14733196050,30050,30000,30050,30000,347
|
|
20230711,135600,14722779450,30000,30050,30050,30000,1371
|
|
20230711,135500,14681630850,30050,30000,30050,30000,809
|
|
20230711,135400,14657357600,30050,30000,30050,30000,5738
|
|
20230711,135300,14485199450,30050,30050,30050,30000,984
|
|
20230711,135200,14455668350,30050,30000,30050,30000,623
|
|
20230711,135100,14436953500,30050,30050,30050,30000,286
|
|
20230711,135000,14428363500,30050,30050,30050,30000,814
|
|
20230711,134900,14403932700,30000,30050,30050,30000,47
|
|
20230711,134800,14402521250,30050,30050,30050,30000,812
|
|
20230711,134700,14378151800,30050,30000,30050,30000,233
|
|
20230711,134600,14371156250,30000,30000,30050,30000,22351
|
|
20230711,134500,13700566650,29950,29950,30000,29950,2003
|
|
20230711,134400,13640573950,30000,30000,30000,29950,323
|
|
20230711,134300,13630896100,30000,30000,30000,29950,9585
|
|
20230711,134200,13343816500,30000,30100,30100,29950,17507
|
|
20230711,134100,12818236950,30100,30100,30100,30100,173
|
|
20230711,134000,12813029650,30100,30100,30100,30050,4866
|
|
20230711,133900,12666564000,30100,30100,30100,30050,122
|
|
20230711,133800,12662893250,30100,30100,30100,30050,371
|
|
20230711,133700,12651737250,30100,30050,30100,30000,12972
|
|
20230711,133600,12261872700,30050,30050,30050,30000,419
|
|
20230711,133500,12249295450,30050,30050,30050,30000,101
|
|
20230711,133400,12246260750,30050,30050,30050,30000,236
|
|
20230711,133300,12239173150,30050,30050,30050,30050,386
|
|
20230711,133200,12227573850,30050,30050,30050,30000,296
|
|
20230711,133100,12218685600,30050,30050,30050,30000,334
|
|
20230711,133000,12208651750,30050,30050,30050,30000,175
|
|
20230711,132900,12203393400,30050,30050,30050,30000,212
|
|
20230711,132800,12197025650,30050,30050,30050,30000,218
|
|
20230711,132700,12190476250,30050,30050,30050,30050,265
|
|
20230711,132600,12182513000,30050,30050,30050,30000,281
|
|
20230711,132500,12174075350,30050,30050,30050,30000,365
|
|
20230711,132400,12163114800,30050,30050,30050,30000,147
|
|
20230711,132300,12158697950,30050,30050,30050,30000,496
|
|
20230711,132200,12143808800,30000,30050,30050,30000,218
|
|
20230711,132100,12137259300,30000,30050,30050,30000,146
|
|
20230711,132000,12132873850,30050,30050,30050,30000,360
|
|
20230711,131900,12122061100,30000,30050,30050,30000,2319
|
|
20230711,131800,12052485050,30000,30000,30050,30000,456
|
|
20230711,131700,12038799350,30050,30000,30050,30000,131
|
|
20230711,131600,12034865500,30000,30050,30050,30000,360
|
|
20230711,131500,12024060250,30000,30050,30050,30000,3854
|
|
20230711,131400,11908435200,30050,30050,30050,30000,94
|
|
20230711,131300,11905611300,30050,30050,30050,29950,1028
|
|
20230711,131200,11874761600,30000,30050,30050,30000,756
|
|
20230711,131100,11852078350,30050,30050,30050,30000,576
|
|
20230711,131000,11834794900,30000,30050,30050,30000,166
|
|
20230711,130900,11829811700,30000,30000,30050,29950,1543
|
|
20230711,130800,11783519200,30050,30050,30050,30000,535
|
|
20230711,130700,11767457450,30050,30050,30050,30050,59
|
|
20230711,130600,11765684500,30050,30050,30050,30000,180
|
|
20230711,130500,11760278050,30050,30050,30050,30000,148
|
|
20230711,130400,11755831550,30050,30050,30050,30050,28
|
|
20230711,130300,11754990150,30050,30050,30050,30000,470
|
|
20230711,130200,11740876850,30050,30000,30050,29950,2177
|
|
20230711,130100,11675564450,30000,30000,30000,29950,99
|
|
20230711,130000,11672595600,30000,30000,30000,29950,184
|
|
20230711,125900,11667078950,30000,30050,30050,30000,8116
|
|
20230711,125800,11423592950,30050,30050,30050,30000,505
|
|
20230711,125700,11408431550,30050,30050,30050,30000,3099
|
|
20230711,125600,11315430450,30050,30050,30050,30000,475
|
|
20230711,125500,11301158200,30050,30050,30050,30000,646
|
|
20230711,125400,11281749400,30050,30050,30050,30000,1460
|
|
20230711,125300,11237934300,30050,30050,30050,30050,1001
|
|
20230711,125200,11207854250,30050,30050,30050,30000,343
|
|
20230711,125100,11197547150,30050,30050,30050,30050,340
|
|
20230711,125000,11187330150,30050,30050,30050,30000,548
|
|
20230711,124900,11170867550,30050,30050,30050,30050,169
|
|
20230711,124800,11165789100,30050,30050,30050,30000,238
|
|
20230711,124700,11158637750,30050,30050,30050,30050,294
|
|
20230711,124600,11149803050,30050,30050,30050,30000,683
|
|
20230711,124500,11129280350,30050,30050,30050,30000,385
|
|
20230711,124400,11117711550,30050,30000,30050,30000,595
|
|
20230711,124300,11099834800,30050,30050,30050,30050,594
|
|
20230711,124200,11081985100,30050,30050,30050,30000,1887
|
|
20230711,124100,11025284200,30050,30050,30050,30000,1019
|
|
20230711,124000,10994663700,30050,30050,30050,30000,537
|
|
20230711,123900,10978527000,30050,30050,30050,30000,1023
|
|
20230711,123800,10947821300,30050,30050,30050,30000,2228
|
|
20230711,123700,10880895250,30050,30050,30050,30000,570
|
|
20230711,123600,10863779400,30050,30050,30050,30000,306
|
|
20230711,123500,10854587500,30050,30050,30050,30000,333
|
|
20230711,123400,10844580900,30050,30000,30050,30000,383
|
|
20230711,123300,10833073750,30000,29950,30050,29950,9261
|
|
20230711,123200,10555199700,30000,30000,30000,29950,255
|
|
20230711,123100,10547550050,29950,29950,30000,29950,666
|
|
20230711,123000,10527571750,30000,29950,30000,29950,1063
|
|
20230711,122900,10495696300,30000,30000,30000,29950,349
|
|
20230711,122800,10485234350,30000,30000,30000,29950,167
|
|
20230711,122700,10480227900,30000,29950,30000,29950,507
|
|
20230711,122600,10465022350,30000,30000,30000,29950,581
|
|
20230711,122500,10447611550,30000,30000,30000,29950,272
|
|
20230711,122400,10439451800,30000,30000,30000,29950,224
|
|
20230711,122300,10432736350,30000,30000,30000,29950,189
|
|
20230711,122200,10427066750,30000,30000,30000,29950,447
|
|
20230711,122100,10413669450,30000,30000,30000,29950,488
|
|
20230711,122000,10399041400,30000,30000,30000,29950,475
|
|
20230711,121900,10384798900,30000,30000,30000,29950,146
|
|
20230711,121800,10380419850,30000,29950,30000,29950,1228
|
|
20230711,121700,10343617100,30000,30000,30000,30000,211
|
|
20230711,121600,10337287100,30000,30000,30000,29950,263
|
|
20230711,121500,10329400550,30000,30000,30000,29950,624
|
|
20230711,121400,10310681200,30000,30000,30000,29950,109
|
|
20230711,121300,10307411450,29950,30000,30000,29950,189
|
|
20230711,121200,10301744550,30000,30000,30000,29950,94
|
|
20230711,121100,10298924950,30000,30000,30000,30000,118
|
|
20230711,121000,10295384950,30000,30000,30000,30000,170
|
|
20230711,120900,10290284950,30000,30000,30000,29950,444
|
|
20230711,120800,10276975300,30000,30000,30000,30000,59
|
|
20230711,120700,10275205300,30000,30000,30050,29950,1119
|
|
20230711,120600,10241624500,30000,30000,30050,29950,10682
|
|
20230711,120500,9921219050,30000,29950,30000,29950,7395
|
|
20230711,120400,9699728600,30000,30000,30000,29950,1288
|
|
20230711,120300,9661089400,30000,30000,30000,29950,210
|
|
20230711,120200,9654795200,30000,30000,30000,29950,151
|
|
20230711,120100,9650267050,30000,30000,30000,29950,387
|
|
20230711,120000,9638670300,30000,30050,30050,30000,10134
|
|
20230711,115900,9334644950,30050,30000,30050,30000,131
|
|
20230711,115800,9330708900,30050,30050,30050,30050,1089
|
|
20230711,115700,9297984450,30000,30050,30050,30000,301
|
|
20230711,115600,9288945050,30050,30050,30050,30000,153
|
|
20230711,115500,9284348450,30050,30050,30050,30000,279
|
|
20230711,115400,9275973750,30050,30050,30050,30000,179
|
|
20230711,115300,9270597300,30050,30050,30050,30000,693
|
|
20230711,115200,9249797800,30050,30050,30050,30050,85
|
|
20230711,115100,9247243550,30050,30050,30050,30000,257
|
|
20230711,115000,9239521100,30050,30000,30050,30000,194
|
|
20230711,114900,9233694900,30050,30050,30050,30050,142
|
|
20230711,114800,9229427800,30050,30050,30050,30050,117
|
|
20230711,114700,9225911950,30050,30050,30050,30000,400
|
|
20230711,114600,9213895900,30050,30000,30050,30000,938
|
|
20230711,114500,9185752850,30050,30050,30050,30000,851
|
|
20230711,114400,9160216050,30050,30050,30050,30050,187
|
|
20230711,114300,9154596700,30050,30050,30050,30000,349
|
|
20230711,114200,9144120600,30050,30000,30050,30000,516
|
|
20230711,114100,9128625050,30050,30050,30050,30050,330
|
|
20230711,114000,9118708550,30050,30050,30050,30050,110
|
|
20230711,113900,9115403050,30050,30050,30050,30050,258
|
|
20230711,113800,9107650150,30050,30050,30050,30050,417
|
|
20230711,113700,9095119300,30050,30050,30050,30000,573
|
|
20230711,113600,9077901000,30050,30000,30050,30000,1045
|
|
20230711,113500,9046541800,30050,30050,30050,30000,110
|
|
20230711,113400,9043236550,30050,30050,30050,30050,252
|
|
20230711,113300,9035663950,30050,30050,30050,30000,639
|
|
20230711,113200,9016487400,30050,30000,30050,30000,993
|
|
20230711,113100,8986694850,30050,30050,30050,30000,131
|
|
20230711,113000,8982760300,30050,30050,30050,30000,325
|
|
20230711,112900,8973007400,30050,30050,30050,30000,757
|
|
20230711,112800,8950264600,30050,30100,30100,30000,3224
|
|
20230711,112700,8853380700,30100,30050,30100,30050,387
|
|
20230711,112600,8841747950,30100,30100,30100,30050,151
|
|
20230711,112500,8837203200,30050,30100,30100,30050,93
|
|
20230711,112400,8834404400,30100,30100,30100,30050,236
|
|
20230711,112300,8827301200,30100,30100,30100,30050,138
|
|
20230711,112200,8823148600,30100,30100,30100,30100,101
|
|
20230711,112100,8820108500,30050,30050,30100,30050,260
|
|
20230711,112000,8812293350,30050,30050,30100,30050,2997
|
|
20230711,111900,8722229400,30100,30050,30100,30050,1494
|
|
20230711,111800,8677328200,30050,30100,30100,30050,185
|
|
20230711,111700,8671763700,30100,30050,30100,30050,385
|
|
20230711,111600,8660188200,30100,30100,30100,30050,322
|
|
20230711,111500,8650504100,30100,30100,30100,30050,451
|
|
20230711,111400,8636944650,30100,30100,30100,30050,493
|
|
20230711,111300,8622106700,30100,30100,30100,30100,178
|
|
20230711,111200,8616748900,30100,30100,30100,30050,625
|
|
20230711,111100,8597959900,30050,30100,30100,30050,233
|
|
20230711,111000,8590954750,30100,30100,30100,30050,137
|
|
20230711,110900,8586834400,30100,30050,30100,30050,399
|
|
20230711,110800,8574841100,30100,30100,30100,30050,75
|
|
20230711,110700,8572583850,30100,30150,30150,30100,2966
|
|
20230711,110600,8483301800,30100,30100,30150,30100,1647
|
|
20230711,110500,8433721300,30150,30150,30150,30100,128
|
|
20230711,110400,8429863600,30150,30100,30150,30100,751
|
|
20230711,110300,8407251350,30100,30100,30150,30100,198
|
|
20230711,110200,8401287400,30150,30100,30150,30050,11007
|
|
20230711,110100,8069936150,30100,30100,30100,30050,304
|
|
20230711,110000,8060798300,30100,30100,30100,30050,406
|
|
20230711,105900,8048582650,30050,30050,30100,30000,13768
|
|
20230711,105800,7635255400,30050,30050,30050,30050,146
|
|
20230711,105700,7630868100,30050,30050,30050,30000,450
|
|
20230711,105600,7617360850,30050,30050,30050,30000,1371
|
|
20230711,105500,7576228250,30050,30050,30050,30000,959
|
|
20230711,105400,7547440650,30050,30050,30050,30000,412
|
|
20230711,105300,7535062200,30000,30050,30050,30000,239
|
|
20230711,105200,7527886950,30050,30000,30050,30000,1275
|
|
20230711,105100,7489631550,30050,30050,30050,30000,709
|
|
20230711,105000,7468356100,30050,30000,30050,30000,88
|
|
20230711,104900,7465713500,30000,30000,30050,30000,714
|
|
20230711,104800,7444291100,30000,30050,30050,30000,4474
|
|
20230711,104700,7310068000,30050,30000,30050,30000,427
|
|
20230711,104600,7297251350,30050,30050,30050,30000,290
|
|
20230711,104500,7288541950,30000,30000,30050,30000,996
|
|
20230711,104400,7258653800,30050,30050,30050,30000,156
|
|
20230711,104300,7253971250,30050,30050,30050,30000,181
|
|
20230711,104200,7248538050,30050,30050,30050,30000,1369
|
|
20230711,104100,7207449900,30000,30050,30050,30000,417
|
|
20230711,104000,7194921700,30050,30100,30100,30000,4346
|
|
20230711,103900,7064324100,30100,30050,30100,30050,600
|
|
20230711,103800,7046283000,30100,30100,30100,30050,2425
|
|
20230711,103700,6973341450,30100,30100,30100,30050,177
|
|
20230711,103600,6968014300,30100,30100,30100,30050,199
|
|
20230711,103500,6962027400,30100,30100,30100,30050,504
|
|
20230711,103400,6946857600,30100,30100,30100,30050,309
|
|
20230711,103300,6937561700,30100,30100,30100,30100,350
|
|
20230711,103200,6927026700,30100,30100,30100,30050,180
|
|
20230711,103100,6921611700,30100,30050,30100,30000,2692
|
|
20230711,103000,6840708600,30050,30050,30050,30050,136
|
|
20230711,102900,6836621800,30050,30000,30050,30000,106
|
|
20230711,102800,6833437900,30050,30050,30050,30000,191
|
|
20230711,102700,6827703550,30050,30000,30050,29950,3153
|
|
20230711,102600,6733112750,30000,29950,30000,29950,349
|
|
20230711,102500,6722656700,30000,30000,30000,29950,119
|
|
20230711,102400,6719090350,30000,30000,30000,30000,340
|
|
20230711,102300,6708890350,29950,30000,30000,29950,25
|
|
20230711,102200,6708140700,30000,30000,30000,29950,1084
|
|
20230711,102100,6675629600,30000,30100,30100,30000,7131
|
|
20230711,102000,6461597000,30050,30100,30100,30050,66
|
|
20230711,101900,6459611550,30050,30100,30100,30050,346
|
|
20230711,101800,6449206400,30100,30100,30100,30050,93
|
|
20230711,101700,6446408150,30050,30100,30100,30050,147
|
|
20230711,101600,6441987300,30050,30150,30150,30050,8084
|
|
20230711,101500,6198692150,30150,30150,30150,30100,3844
|
|
20230711,101400,6082798900,30150,30150,30150,30100,3837
|
|
20230711,101300,5967184050,30150,30150,30150,30150,3969
|
|
20230711,101200,5847518700,30150,30150,30150,30100,187
|
|
20230711,101100,5841880800,30150,30150,30150,30100,224
|
|
20230711,101000,5835131750,30150,30150,30150,30100,721
|
|
20230711,100900,5813397200,30150,30150,30150,30100,527
|
|
20230711,100800,5797519500,30150,30150,30150,30100,3877
|
|
20230711,100700,5680629300,30150,30150,30150,30100,262
|
|
20230711,100600,5672731500,30100,30150,30150,30100,205
|
|
20230711,100500,5666556550,30100,30150,30150,30100,647
|
|
20230711,100400,5647080300,30150,30100,30150,30050,2207
|
|
20230711,100300,5580649000,30100,30100,30100,30050,558
|
|
20230711,100200,5563859050,30100,30100,30100,30050,1532
|
|
20230711,100100,5517748550,30100,30150,30150,30050,464
|
|
20230711,100000,5503783400,30100,30100,30150,30050,6930
|
|
20230711,095900,5295190200,30050,29950,30100,29950,15569
|
|
20230711,095800,4827714600,30000,30000,30000,29950,202
|
|
20230711,095700,4821654950,30000,30000,30000,29950,3763
|
|
20230711,095600,4708851850,30000,30000,30000,29950,186
|
|
20230711,095500,4703276000,30000,30000,30000,29950,856
|
|
20230711,095400,4677614350,29950,30000,30000,29950,557
|
|
20230711,095300,4660921650,29950,30000,30000,29950,400
|
|
20230711,095200,4648923650,30000,30000,30000,29950,722
|
|
20230711,095100,4627295550,30000,30000,30000,29950,708
|
|
20230711,095000,4606089800,30000,29950,30000,29950,634
|
|
20230711,094900,4587070600,30000,29950,30000,29950,346
|
|
20230711,094800,4576701250,30000,30000,30000,29950,468
|
|
20230711,094700,4562662400,29950,29950,30000,29950,78
|
|
20230711,094600,4560324700,29950,29950,30000,29950,2276
|
|
20230711,094500,4492154550,29950,29950,29950,29900,104
|
|
20230711,094400,4489041700,29900,29950,29950,29900,680
|
|
20230711,094300,4468704200,29950,29950,29950,29850,4986
|
|
20230711,094200,4319451100,29900,29950,29950,29900,2364
|
|
20230711,094100,4248762100,29950,29950,29950,29900,2201
|
|
20230711,094000,4182846300,29950,29800,29950,29800,10088
|
|
20230711,093900,3881876700,29800,29850,29900,29800,5940
|
|
20230711,093800,3704634650,29900,29850,29900,29850,275
|
|
20230711,093700,3696416700,29900,29950,29950,29900,5525
|
|
20230711,093600,3531207650,29950,29950,29950,29900,973
|
|
20230711,093500,3502085400,29950,29950,29950,29900,3276
|
|
20230711,093400,3403970250,30000,30000,30000,29950,408
|
|
20230711,093300,3391747450,30000,30000,30000,29950,602
|
|
20230711,093200,3373712500,30000,30000,30000,29950,502
|
|
20230711,093100,3358665350,30000,29950,30000,29950,2867
|
|
20230711,093000,3272700250,30000,30000,30000,29950,1875
|
|
20230711,092900,3216472600,30000,29950,30000,29950,594
|
|
20230711,092800,3198673300,30000,29950,30000,29900,1809
|
|
20230711,092700,3144507450,29950,29950,30000,29900,2911
|
|
20230711,092600,3057320400,29950,30000,30050,29950,1005
|
|
20230711,092500,3027165600,30050,30000,30050,29950,2147
|
|
20230711,092400,2962765450,30000,30000,30050,29950,2156
|
|
20230711,092300,2898073350,30050,30150,30200,30050,3534
|
|
20230711,092200,2791642750,30200,30200,30200,30100,2927
|
|
20230711,092100,2703381400,30200,30100,30200,30100,3661
|
|
20230711,092000,2593003200,30150,30100,30150,30050,4795
|
|
20230711,091900,2448661600,30100,30050,30100,30000,5680
|
|
20230711,091800,2277870350,30050,30050,30050,30000,557
|
|
20230711,091700,2261144750,30050,30000,30050,29950,3375
|
|
20230711,091600,2159900800,30000,30000,30000,29950,904
|
|
20230711,091500,2132796600,30000,29950,30000,29950,687
|
|
20230711,091400,2112202950,29950,29950,30000,29950,2456
|
|
20230711,091300,2038606200,30000,30000,30000,29950,1319
|
|
20230711,091200,1999057850,30000,30050,30050,29950,1597
|
|
20230711,091100,1951173750,30050,30000,30050,30000,1376
|
|
20230711,091000,1909872050,30000,30050,30050,29900,4449
|
|
20230711,090900,1776469250,30050,30050,30100,29900,4350
|
|
20230711,090800,1645870900,30050,30050,30050,29950,3417
|
|
20230711,090700,1543303500,30050,29900,30050,29900,3430
|
|
20230711,090600,1440460800,29900,29950,30000,29900,1032
|
|
20230711,090500,1409561000,29950,29850,29950,29850,1565
|
|
20230711,090400,1362759750,29900,29900,30000,29850,2158
|
|
20230711,090300,1298195100,29900,29700,30000,29700,8097
|
|
20230711,090200,1056797250,29700,29800,29900,29650,12334
|
|
20230711,090100,689546400,29850,30000,30050,29800,9723
|
|
20230711,090000,398921950,29950,30050,30050,29950,13278
|