609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190600,14231496750,34750,34750,34750,34750,2457
|
|
20230704,190500,14231496750,34750,34750,34750,34750,0
|
|
20230704,190400,14231496750,34750,34750,34750,34750,0
|
|
20230704,190300,14231496750,34750,34750,34750,34750,0
|
|
20230704,190200,14231496750,34750,34750,34750,34750,0
|
|
20230704,190100,14231496750,34750,34750,34750,34750,0
|
|
20230704,190000,14231496750,34750,34750,34750,34750,0
|
|
20230704,185900,14231496750,34750,34750,34750,34750,0
|
|
20230704,185800,14231496750,34750,34750,34750,34750,0
|
|
20230704,185700,14231496750,34750,34750,34750,34750,0
|
|
20230704,185600,14231496750,34750,34750,34750,34750,0
|
|
20230704,185500,14231496750,34750,34750,34750,34750,0
|
|
20230704,185400,14231496750,34750,34750,34750,34750,0
|
|
20230704,185300,14231496750,34750,34750,34750,34750,0
|
|
20230704,185200,14231496750,34750,34750,34750,34750,0
|
|
20230704,185100,14231496750,34750,34750,34750,34750,0
|
|
20230704,185000,14231496750,34750,34750,34750,34750,0
|
|
20230704,184900,14231496750,34750,34750,34750,34750,0
|
|
20230704,184800,14231496750,34750,34750,34750,34750,0
|
|
20230704,184700,14231496750,34750,34750,34750,34750,0
|
|
20230704,184600,14231496750,34750,34750,34750,34750,0
|
|
20230704,184500,14231496750,34750,34750,34750,34750,0
|
|
20230704,184400,14231496750,34750,34750,34750,34750,0
|
|
20230704,184300,14231496750,34750,34750,34750,34750,0
|
|
20230704,184200,14231496750,34750,34750,34750,34750,0
|
|
20230704,184100,14231496750,34750,34750,34750,34750,0
|
|
20230704,184000,14231496750,34750,34750,34750,34750,0
|
|
20230704,183900,14231496750,34750,34750,34750,34750,0
|
|
20230704,183800,14231496750,34750,34750,34750,34750,0
|
|
20230704,183700,14231496750,34750,34750,34750,34750,0
|
|
20230704,183600,14231496750,34750,34750,34750,34750,2457
|
|
20230704,183500,14231496750,34750,34750,34750,34750,0
|
|
20230704,183400,14231496750,34750,34750,34750,34750,0
|
|
20230704,183300,14231496750,34750,34750,34750,34750,0
|
|
20230704,183200,14231496750,34750,34750,34750,34750,0
|
|
20230704,183100,14231496750,34750,34750,34750,34750,0
|
|
20230704,183000,14231496750,34750,34750,34750,34750,0
|
|
20230704,182900,14231496750,34750,34750,34750,34750,0
|
|
20230704,182800,14231496750,34750,34750,34750,34750,0
|
|
20230704,182700,14231496750,34750,34750,34750,34750,0
|
|
20230704,182600,14231496750,34750,34750,34750,34750,0
|
|
20230704,182500,14231496750,34750,34750,34750,34750,0
|
|
20230704,182400,14231496750,34750,34750,34750,34750,0
|
|
20230704,182300,14231496750,34750,34750,34750,34750,0
|
|
20230704,182200,14231496750,34750,34750,34750,34750,0
|
|
20230704,182100,14231496750,34750,34750,34750,34750,0
|
|
20230704,182000,14231496750,34750,34750,34750,34750,0
|
|
20230704,181900,14231496750,34750,34750,34750,34750,0
|
|
20230704,181800,14231496750,34750,34750,34750,34750,0
|
|
20230704,181700,14231496750,34750,34750,34750,34750,0
|
|
20230704,181600,14231496750,34750,34750,34750,34750,0
|
|
20230704,181500,14231496750,34750,34750,34750,34750,0
|
|
20230704,181400,14231496750,34750,34750,34750,34750,0
|
|
20230704,181300,14231496750,34750,34750,34750,34750,0
|
|
20230704,181200,14231496750,34750,34750,34750,34750,0
|
|
20230704,181100,14231496750,34750,34750,34750,34750,0
|
|
20230704,181000,14231496750,34750,34750,34750,34750,0
|
|
20230704,180900,14231496750,34750,34750,34750,34750,0
|
|
20230704,180800,14231496750,34750,34750,34750,34750,0
|
|
20230704,180700,14231496750,34750,34750,34750,34750,0
|
|
20230704,180600,14231496750,34750,34750,34750,34750,2457
|
|
20230704,180500,14231496750,34750,34750,34750,34750,0
|
|
20230704,180400,14231496750,34750,34750,34750,34750,0
|
|
20230704,180300,14231496750,34750,34750,34750,34750,0
|
|
20230704,180200,14231496750,34750,34750,34750,34750,0
|
|
20230704,180100,14231496750,34750,34750,34750,34750,0
|
|
20230704,180000,14231496750,34750,34750,34750,34750,0
|
|
20230704,175900,14231496750,34750,34750,34750,34750,0
|
|
20230704,175800,14231496750,34750,34750,34750,34750,0
|
|
20230704,175700,14231496750,34750,34750,34750,34750,0
|
|
20230704,175600,14231496750,34750,34750,34750,34750,0
|
|
20230704,175500,14231496750,34750,34750,34750,34750,0
|
|
20230704,175400,14231496750,34750,34750,34750,34750,0
|
|
20230704,175300,14231496750,34750,34750,34750,34750,0
|
|
20230704,175200,14231496750,34750,34750,34750,34750,0
|
|
20230704,175100,14231496750,34750,34750,34750,34750,0
|
|
20230704,175000,14231496750,34750,34750,34750,34750,0
|
|
20230704,174900,14231496750,34750,34750,34750,34750,0
|
|
20230704,174800,14231496750,34750,34750,34750,34750,0
|
|
20230704,174700,14231496750,34750,34750,34750,34750,0
|
|
20230704,174600,14231496750,34750,34750,34750,34750,0
|
|
20230704,174500,14231496750,34750,34750,34750,34750,0
|
|
20230704,174400,14231496750,34750,34750,34750,34750,0
|
|
20230704,174300,14231496750,34750,34750,34750,34750,0
|
|
20230704,174200,14231496750,34750,34750,34750,34750,0
|
|
20230704,174100,14231496750,34750,34750,34750,34750,0
|
|
20230704,174000,14231496750,34750,34750,34750,34750,0
|
|
20230704,173900,14231496750,34750,34750,34750,34750,0
|
|
20230704,173800,14231496750,34750,34750,34750,34750,0
|
|
20230704,173700,14231496750,34750,34750,34750,34750,0
|
|
20230704,173600,14231496750,34750,34750,34750,34750,2457
|
|
20230704,173500,14231496750,34750,34750,34750,34750,0
|
|
20230704,173400,14231496750,34750,34750,34750,34750,0
|
|
20230704,173300,14231496750,34750,34750,34750,34750,0
|
|
20230704,173200,14231496750,34750,34750,34750,34750,0
|
|
20230704,173100,14231496750,34750,34750,34750,34750,0
|
|
20230704,173000,14231496750,34750,34750,34750,34750,0
|
|
20230704,172900,14231496750,34750,34750,34750,34750,0
|
|
20230704,172800,14231496750,34750,34750,34750,34750,0
|
|
20230704,172700,14231496750,34750,34750,34750,34750,0
|
|
20230704,172600,14231496750,34750,34750,34750,34750,0
|
|
20230704,172500,14231496750,34750,34750,34750,34750,0
|
|
20230704,172400,14231496750,34750,34750,34750,34750,0
|
|
20230704,172300,14231496750,34750,34750,34750,34750,0
|
|
20230704,172200,14231496750,34750,34750,34750,34750,0
|
|
20230704,172100,14231496750,34750,34750,34750,34750,0
|
|
20230704,172000,14231496750,34750,34750,34750,34750,0
|
|
20230704,171900,14231496750,34750,34750,34750,34750,0
|
|
20230704,171800,14231496750,34750,34750,34750,34750,0
|
|
20230704,171700,14231496750,34750,34750,34750,34750,0
|
|
20230704,171600,14231496750,34750,34750,34750,34750,0
|
|
20230704,171500,14231496750,34750,34750,34750,34750,0
|
|
20230704,171400,14231496750,34750,34750,34750,34750,0
|
|
20230704,171300,14231496750,34750,34750,34750,34750,0
|
|
20230704,171200,14231496750,34750,34750,34750,34750,0
|
|
20230704,171100,14231496750,34750,34750,34750,34750,0
|
|
20230704,171000,14231496750,34750,34750,34750,34750,0
|
|
20230704,170900,14231496750,34750,34750,34750,34750,0
|
|
20230704,170800,14231496750,34750,34750,34750,34750,0
|
|
20230704,170700,14231496750,34750,34750,34750,34750,0
|
|
20230704,170600,14231496750,34750,34750,34750,34750,2457
|
|
20230704,170500,14231496750,34750,34750,34750,34750,0
|
|
20230704,170400,14231496750,34750,34750,34750,34750,0
|
|
20230704,170300,14231496750,34750,34750,34750,34750,0
|
|
20230704,170200,14231496750,34750,34750,34750,34750,0
|
|
20230704,170100,14231496750,34750,34750,34750,34750,0
|
|
20230704,170000,14231496750,34750,34750,34750,34750,0
|
|
20230704,165900,14231496750,34750,34750,34750,34750,0
|
|
20230704,165800,14231496750,34750,34750,34750,34750,0
|
|
20230704,165700,14231496750,34750,34750,34750,34750,0
|
|
20230704,165600,14231496750,34750,34750,34750,34750,0
|
|
20230704,165500,14231496750,34750,34750,34750,34750,0
|
|
20230704,165400,14231496750,34750,34750,34750,34750,0
|
|
20230704,165300,14231496750,34750,34750,34750,34750,0
|
|
20230704,165200,14231496750,34750,34750,34750,34750,0
|
|
20230704,165100,14231496750,34750,34750,34750,34750,0
|
|
20230704,165000,14231496750,34750,34750,34750,34750,0
|
|
20230704,164900,14231496750,34750,34750,34750,34750,0
|
|
20230704,164800,14231496750,34750,34750,34750,34750,0
|
|
20230704,164700,14231496750,34750,34750,34750,34750,0
|
|
20230704,164600,14231496750,34750,34750,34750,34750,0
|
|
20230704,164500,14231496750,34750,34750,34750,34750,0
|
|
20230704,164400,14231496750,34750,34750,34750,34750,0
|
|
20230704,164300,14231496750,34750,34750,34750,34750,0
|
|
20230704,164200,14231496750,34750,34750,34750,34750,0
|
|
20230704,164100,14231496750,34750,34750,34750,34750,0
|
|
20230704,164000,14231496750,34750,34750,34750,34750,0
|
|
20230704,163900,14231496750,34750,34750,34750,34750,0
|
|
20230704,163800,14231496750,34750,34750,34750,34750,0
|
|
20230704,163700,14231496750,34750,34750,34750,34750,0
|
|
20230704,163600,14231496750,34750,34750,34750,34750,2457
|
|
20230704,163500,14231496750,34750,34750,34750,34750,0
|
|
20230704,163400,14231496750,34750,34750,34750,34750,0
|
|
20230704,163300,14231496750,34750,34750,34750,34750,0
|
|
20230704,163200,14231496750,34750,34750,34750,34750,0
|
|
20230704,163100,14231496750,34750,34750,34750,34750,0
|
|
20230704,163000,14231496750,34750,34750,34750,34750,0
|
|
20230704,162900,14231496750,34750,34750,34750,34750,0
|
|
20230704,162800,14231496750,34750,34750,34750,34750,0
|
|
20230704,162700,14231496750,34750,34750,34750,34750,0
|
|
20230704,162600,14231496750,34750,34750,34750,34750,0
|
|
20230704,162500,14231496750,34750,34750,34750,34750,0
|
|
20230704,162400,14231496750,34750,34750,34750,34750,0
|
|
20230704,162300,14231496750,34750,34750,34750,34750,0
|
|
20230704,162200,14231496750,34750,34750,34750,34750,0
|
|
20230704,162100,14231496750,34750,34750,34750,34750,0
|
|
20230704,162000,14231496750,34750,34750,34750,34750,0
|
|
20230704,161900,14231496750,34750,34750,34750,34750,0
|
|
20230704,161800,14231496750,34750,34750,34750,34750,0
|
|
20230704,161700,14231496750,34750,34750,34750,34750,0
|
|
20230704,161600,14231496750,34750,34750,34750,34750,0
|
|
20230704,161500,14231496750,34750,34750,34750,34750,0
|
|
20230704,161400,14231496750,34750,34750,34750,34750,0
|
|
20230704,161300,14231496750,34750,34750,34750,34750,0
|
|
20230704,161200,14231496750,34750,34750,34750,34750,0
|
|
20230704,161100,14231496750,34750,34750,34750,34750,0
|
|
20230704,161000,14231496750,34750,34750,34750,34750,0
|
|
20230704,160900,14231496750,34750,34750,34750,34750,0
|
|
20230704,160800,14231496750,34750,34750,34750,34750,0
|
|
20230704,160700,14231496750,34750,34750,34750,34750,0
|
|
20230704,160600,14231496750,34750,34750,34750,34750,2457
|
|
20230704,160500,14231496750,34750,34750,34750,34750,0
|
|
20230704,160400,14231496750,34750,34750,34750,34750,0
|
|
20230704,160300,14231496750,34750,34750,34750,34750,0
|
|
20230704,160200,14231496750,34750,34750,34750,34750,0
|
|
20230704,160100,14231496750,34750,34750,34750,34750,0
|
|
20230704,160000,14231496750,34750,34750,34750,34750,0
|
|
20230704,155900,14231496750,34750,34750,34750,34750,0
|
|
20230704,155800,14231496750,34750,34750,34750,34750,0
|
|
20230704,155700,14231496750,34750,34750,34750,34750,0
|
|
20230704,155600,14231496750,34750,34750,34750,34750,0
|
|
20230704,155500,14231496750,34750,34750,34750,34750,0
|
|
20230704,155400,14231496750,34750,34750,34750,34750,0
|
|
20230704,155300,14231496750,34750,34750,34750,34750,0
|
|
20230704,155200,14231496750,34750,34750,34750,34750,0
|
|
20230704,155100,14231496750,34750,34750,34750,34750,0
|
|
20230704,155000,14231496750,34750,34750,34750,34750,0
|
|
20230704,154900,14231496750,34750,34750,34750,34750,0
|
|
20230704,154800,14231496750,34750,34750,34750,34750,0
|
|
20230704,154700,14231496750,34750,34750,34750,34750,0
|
|
20230704,154600,14231496750,34750,34750,34750,34750,0
|
|
20230704,154500,14231496750,34750,34750,34750,34750,0
|
|
20230704,154400,14231496750,34750,34750,34750,34750,0
|
|
20230704,154300,14231496750,34750,34750,34750,34750,0
|
|
20230704,154200,14231496750,34750,34750,34750,34750,0
|
|
20230704,154100,14231496750,34750,34750,34750,34750,0
|
|
20230704,154000,14231496750,34750,34750,34750,34750,0
|
|
20230704,153900,14231496750,34750,34750,34750,34750,0
|
|
20230704,153800,14231496750,34750,34750,34750,34750,0
|
|
20230704,153700,14231496750,34750,34750,34750,34750,0
|
|
20230704,153600,14231496750,34750,34750,34750,34750,2457
|
|
20230704,153500,14231496750,34750,34750,34750,34750,0
|
|
20230704,153400,14231496750,34750,34750,34750,34750,0
|
|
20230704,153300,14231496750,34750,34750,34750,34750,0
|
|
20230704,153200,14231496750,34750,34750,34750,34750,0
|
|
20230704,153100,14231496750,34750,34750,34750,34750,0
|
|
20230704,153000,14231496750,34750,34750,34750,34750,2457
|
|
20230704,152900,14146116000,34700,34700,34700,34700,0
|
|
20230704,152800,14146116000,34700,34700,34700,34700,0
|
|
20230704,152700,14146116000,34700,34700,34700,34700,0
|
|
20230704,152600,14146116000,34700,34700,34700,34700,0
|
|
20230704,152500,14146116000,34700,34700,34700,34700,0
|
|
20230704,152400,14146116000,34700,34700,34700,34700,0
|
|
20230704,152300,14146116000,34700,34700,34700,34700,0
|
|
20230704,152200,14146116000,34700,34700,34700,34700,0
|
|
20230704,152100,14146116000,34700,34700,34700,34700,0
|
|
20230704,152000,14146116000,34700,34700,34700,34700,0
|
|
20230704,151900,14146116000,34700,34650,34700,34600,232
|
|
20230704,151800,14138073800,34650,34500,34650,34500,68
|
|
20230704,151700,14135723150,34550,34650,34700,34500,527
|
|
20230704,151600,14117489500,34650,34500,34650,34500,680
|
|
20230704,151500,14093989100,34500,34500,34550,34500,384
|
|
20230704,151400,14080737850,34500,34600,34700,34500,441
|
|
20230704,151300,14065497850,34600,34550,34700,34550,291
|
|
20230704,151200,14055437350,34550,34600,34700,34550,252
|
|
20230704,151100,14046714550,34600,34500,34700,34500,400
|
|
20230704,151000,14032873050,34500,34650,34650,34500,295
|
|
20230704,150900,14022681950,34650,34500,34700,34500,1358
|
|
20230704,150800,13975739050,34550,34600,34600,34500,227
|
|
20230704,150700,13967900250,34600,34450,34700,34450,1962
|
|
20230704,150600,13900106200,34450,34450,34500,34450,413
|
|
20230704,150500,13885870500,34450,34550,34600,34450,1408
|
|
20230704,150400,13837301250,34550,34600,34600,34550,602
|
|
20230704,150300,13816498950,34600,34600,34600,34550,297
|
|
20230704,150200,13806230900,34550,34600,34650,34550,229
|
|
20230704,150100,13798310600,34600,34600,34700,34550,216
|
|
20230704,150000,13790841650,34600,34650,34700,34600,1085
|
|
20230704,145900,13753270900,34650,34650,34700,34650,236
|
|
20230704,145800,13745092450,34650,34700,34750,34650,275
|
|
20230704,145700,13735549800,34700,34650,34750,34650,310
|
|
20230704,145600,13724796250,34650,34650,34700,34650,251
|
|
20230704,145500,13716096850,34650,34650,34750,34650,241
|
|
20230704,145400,13707741700,34650,34650,34700,34650,352
|
|
20230704,145300,13695539300,34650,34600,34750,34600,1226
|
|
20230704,145200,13653033800,34650,34750,34800,34600,2335
|
|
20230704,145100,13572014000,34750,34800,34850,34750,676
|
|
20230704,145000,13548495900,34800,34800,34850,34800,98
|
|
20230704,144900,13545085300,34800,34850,34850,34800,191
|
|
20230704,144800,13538432400,34850,34850,34850,34800,81
|
|
20230704,144700,13535612250,34850,34850,34850,34800,51
|
|
20230704,144600,13533835500,34850,34850,34850,34800,141
|
|
20230704,144500,13528921750,34850,34850,34850,34850,94
|
|
20230704,144400,13525645850,34850,34800,34850,34800,80
|
|
20230704,144300,13522859600,34800,34800,34850,34800,116
|
|
20230704,144200,13518818200,34800,34850,34850,34800,82
|
|
20230704,144100,13515960900,34850,34850,34850,34850,62
|
|
20230704,144000,13513800200,34850,34850,34850,34800,88
|
|
20230704,143900,13510737200,34850,34850,34900,34850,77
|
|
20230704,143800,13508053550,34850,34850,34900,34800,224
|
|
20230704,143700,13500242200,34900,34850,34900,34800,848
|
|
20230704,143600,13470654050,34850,34850,34850,34850,399
|
|
20230704,143500,13456748900,34850,34800,34900,34750,329
|
|
20230704,143400,13445292450,34800,34850,34850,34800,60
|
|
20230704,143300,13443203150,34850,34800,34850,34800,75
|
|
20230704,143200,13440590600,34800,34800,34800,34800,87
|
|
20230704,143100,13437563000,34800,34800,34850,34800,69
|
|
20230704,143000,13435158800,34800,34750,34850,34750,55
|
|
20230704,142900,13433245150,34750,34750,34750,34750,57
|
|
20230704,142800,13431264400,34850,34850,34900,34700,7059
|
|
20230704,142700,13185670950,34800,34800,34850,34800,51
|
|
20230704,142600,13183895900,34800,34800,34850,34800,382
|
|
20230704,142500,13170585100,34800,34750,34850,34750,385
|
|
20230704,142400,13157182900,34800,34750,34800,34750,76
|
|
20230704,142300,13154541650,34750,34800,34800,34750,100
|
|
20230704,142200,13151064900,34800,34750,34800,34750,132
|
|
20230704,142100,13146474400,34700,34700,34700,34700,941
|
|
20230704,142000,13113821700,34700,34650,34700,34600,2002
|
|
20230704,141900,13044452550,34700,34700,34700,34700,24
|
|
20230704,141800,13043619750,34700,34700,34700,34650,56
|
|
20230704,141700,13041676600,34700,34700,34700,34700,32
|
|
20230704,141600,13040566200,34700,34700,34700,34650,103
|
|
20230704,141500,13036992400,34650,34700,34700,34650,84
|
|
20230704,141400,13034081100,34700,34700,34700,34700,29
|
|
20230704,141300,13033074800,34700,34700,34700,34700,81
|
|
20230704,141200,13030264100,34700,34700,34700,34700,14
|
|
20230704,141100,13029778300,34700,34700,34750,34700,773
|
|
20230704,141000,13002954950,34700,34700,34700,34650,148
|
|
20230704,140900,12997820300,34650,34650,34700,34600,980
|
|
20230704,140800,12963864200,34650,34750,34800,34650,2983
|
|
20230704,140700,12860293050,34750,34750,34800,34750,188
|
|
20230704,140600,12853751400,34750,34800,34800,34750,81
|
|
20230704,140500,12850933700,34800,34800,34800,34800,24
|
|
20230704,140400,12850098500,34800,34800,34800,34750,85
|
|
20230704,140300,12847142000,34800,34800,34850,34800,66
|
|
20230704,140200,12844845000,34800,34800,34850,34800,194
|
|
20230704,140100,12838093750,34800,34800,34850,34800,2160
|
|
20230704,140000,12762901350,34850,34850,34850,34800,191
|
|
20230704,135900,12756246500,34850,34850,34850,34800,127
|
|
20230704,135800,12751823950,34850,34850,34850,34800,113
|
|
20230704,135700,12747886500,34850,34850,34850,34800,143
|
|
20230704,135600,12742906850,34850,34800,34850,34800,118
|
|
20230704,135500,12738795800,34800,34800,34850,34800,46
|
|
20230704,135400,12737193100,34850,34800,34850,34800,109
|
|
20230704,135300,12733396050,34800,34850,34850,34800,76
|
|
20230704,135200,12730748650,34800,34800,34850,34800,48
|
|
20230704,135100,12729076700,34800,34800,34850,34800,78
|
|
20230704,135000,12726360300,34850,34800,34850,34800,109
|
|
20230704,134900,12722562450,34850,34800,34850,34800,80
|
|
20230704,134800,12719777000,34800,34800,34850,34800,71
|
|
20230704,134700,12717304000,34800,34800,34850,34800,72
|
|
20230704,134600,12714796050,34850,34850,34850,34800,183
|
|
20230704,134500,12708424800,34850,34850,34850,34850,20
|
|
20230704,134400,12707727800,34850,34850,34850,34850,186
|
|
20230704,134300,12701245700,34850,34850,34850,34850,93
|
|
20230704,134200,12698004650,34800,34850,34850,34800,74
|
|
20230704,134100,12695427200,34850,34850,34850,34850,141
|
|
20230704,134000,12690513350,34850,34850,34850,34850,48
|
|
20230704,133900,12688840550,34850,34850,34850,34850,92
|
|
20230704,133800,12685634350,34850,34850,34850,34850,112
|
|
20230704,133700,12681731150,34850,34850,34900,34850,2068
|
|
20230704,133600,12609660750,34850,34850,34900,34850,73
|
|
20230704,133500,12607113600,34900,34900,34900,34850,137
|
|
20230704,133400,12602333300,34900,34900,34900,34900,114
|
|
20230704,133300,12598354700,34900,34900,34950,34900,472
|
|
20230704,133200,12581879850,34900,34950,34950,34900,1273
|
|
20230704,133100,12537451100,34950,34900,34950,34900,134
|
|
20230704,133000,12532768600,34900,34900,34900,34900,69
|
|
20230704,132900,12530360500,34900,34900,34900,34900,104
|
|
20230704,132800,12526730900,34900,34900,34950,34900,413
|
|
20230704,132700,12512317150,34900,35050,35050,34900,1951
|
|
20230704,132600,12444102100,35050,35100,35100,35050,45
|
|
20230704,132500,12442523800,35100,35000,35100,35000,227
|
|
20230704,132400,12434567700,35000,35000,35100,35000,162
|
|
20230704,132300,12428893500,35000,35100,35100,35000,153
|
|
20230704,132200,12423524000,35100,35000,35100,35000,615
|
|
20230704,132100,12401993300,35000,35000,35000,35000,69
|
|
20230704,132000,12399578300,35000,35000,35000,35000,200
|
|
20230704,131900,12392578300,35000,35000,35000,34950,2265
|
|
20230704,131800,12313303400,35000,35100,35100,35000,547
|
|
20230704,131700,12294106450,35050,35000,35050,35000,375
|
|
20230704,131600,12280974200,35000,35000,35000,35000,20
|
|
20230704,131500,12280274200,35000,35000,35000,34950,136
|
|
20230704,131400,12275514350,35000,35000,35000,35000,36
|
|
20230704,131300,12274254350,35000,34900,35000,34900,326
|
|
20230704,131200,12262846650,34900,34850,35050,34850,7530
|
|
20230704,131100,11999449150,34850,34800,34900,34800,1579
|
|
20230704,131000,11944345350,34800,34800,34800,34800,0
|
|
20230704,130900,11944345350,34800,34800,34800,34800,332
|
|
20230704,130800,11932791750,34850,34850,34850,34850,22
|
|
20230704,130700,11932025050,34800,34850,34850,34800,1094
|
|
20230704,130600,11893901300,34900,34850,34900,34850,79
|
|
20230704,130500,11891146600,34900,34900,34900,34850,1230
|
|
20230704,130400,11848221800,34900,34900,34900,34850,82
|
|
20230704,130300,11845360400,34850,34850,34900,34850,12
|
|
20230704,130200,11844941750,34850,34850,34850,34850,4
|
|
20230704,130100,11844802350,34850,34900,34900,34850,70
|
|
20230704,130000,11842359650,34850,34850,34850,34850,39
|
|
20230704,125900,11841000500,34850,34900,34900,34850,77
|
|
20230704,125800,11838313450,34900,34850,34900,34850,3
|
|
20230704,125700,11838208850,34850,34900,34900,34850,68
|
|
20230704,125600,11835836000,34900,34900,34900,34900,7
|
|
20230704,125500,11835591700,34850,34850,34850,34850,141
|
|
20230704,125400,11830677850,34900,34900,34900,34900,32
|
|
20230704,125300,11829561050,34850,34900,34900,34850,71
|
|
20230704,125200,11827085650,34850,34900,34900,34850,125
|
|
20230704,125100,11822725250,34850,34850,34900,34850,17
|
|
20230704,125000,11822132750,34850,34850,34850,34850,110
|
|
20230704,124900,11818299250,34850,34900,34900,34850,68
|
|
20230704,124800,11815926200,34850,34900,34900,34850,75
|
|
20230704,124700,11813311950,34900,34850,34900,34850,82
|
|
20230704,124600,11810450600,34850,34850,34850,34850,62
|
|
20230704,124500,11808289900,34850,34900,34900,34850,172
|
|
20230704,124400,11802289100,34900,34900,34900,34850,75
|
|
20230704,124300,11799671950,34850,34900,34900,34850,36
|
|
20230704,124200,11798415900,34900,34900,34900,34900,40
|
|
20230704,124100,11797019900,34900,34900,34900,34900,132
|
|
20230704,124000,11792413100,34900,34900,34900,34900,20
|
|
20230704,123900,11791715100,34850,34900,34900,34850,167
|
|
20230704,123800,11785888000,34850,34850,34850,34850,291
|
|
20230704,123700,11775746650,34850,34850,34900,34850,123
|
|
20230704,123600,11771455100,34900,34850,34900,34850,228
|
|
20230704,123500,11763505600,34850,34850,34850,34850,32
|
|
20230704,123400,11762390400,34850,34900,34900,34850,372
|
|
20230704,123300,11749425900,34900,34900,34900,34900,37
|
|
20230704,123200,11748134600,34900,34900,34900,34900,21
|
|
20230704,123100,11747401700,34900,34900,34900,34900,82
|
|
20230704,123000,11744539900,34900,34850,34900,34850,100
|
|
20230704,122900,11741050100,34850,34900,34900,34850,343
|
|
20230704,122800,11729095450,34900,34850,34900,34850,110
|
|
20230704,122700,11725257050,34900,34900,34900,34850,128
|
|
20230704,122600,11720790550,34850,34900,34900,34850,210
|
|
20230704,122500,11713471550,34900,34850,34900,34850,124
|
|
20230704,122400,11709149650,34850,34950,34950,34850,772
|
|
20230704,122300,11682205200,34950,34950,34950,34950,21
|
|
20230704,122200,11681471250,34950,34900,34950,34900,115
|
|
20230704,122100,11677452950,34950,34950,34950,34950,80
|
|
20230704,122000,11674656950,34950,34950,34950,34950,182
|
|
20230704,121900,11668296050,34950,34850,34950,34850,87
|
|
20230704,121800,11665260300,34850,34900,34900,34850,67
|
|
20230704,121700,11662922450,34900,34900,34900,34900,290
|
|
20230704,121600,11652801450,34900,34900,34900,34900,25
|
|
20230704,121500,11651928950,34900,34900,34900,34900,111
|
|
20230704,121400,11648055050,34900,34900,34900,34900,107
|
|
20230704,121300,11644320750,34900,34900,34900,34900,193
|
|
20230704,121200,11637585050,34900,34900,34900,34900,148
|
|
20230704,121100,11632419850,34900,34950,34950,34900,68
|
|
20230704,121000,11630044850,34950,34950,34950,34950,63
|
|
20230704,120900,11627843000,34950,34950,34950,34950,234
|
|
20230704,120800,11619664700,34900,34900,34900,34900,25
|
|
20230704,120700,11618792200,34900,34900,34900,34900,26
|
|
20230704,120600,11617884800,34900,34900,34900,34900,76
|
|
20230704,120500,11615232400,34900,34850,34900,34850,592
|
|
20230704,120400,11594596200,34850,34800,34850,34800,184
|
|
20230704,120300,11588184200,34800,34850,34850,34800,304
|
|
20230704,120200,11577598200,34850,34850,34850,34800,79
|
|
20230704,120100,11574845550,34800,34800,34850,34800,67
|
|
20230704,120000,11572511600,34800,34800,34800,34800,81
|
|
20230704,115900,11569692800,34800,34850,34850,34800,858
|
|
20230704,115800,11539795350,34900,34900,34950,34900,533
|
|
20230704,115700,11521193550,34900,34900,34950,34900,224
|
|
20230704,115600,11513375900,34900,34900,34900,34900,210
|
|
20230704,115500,11506046900,34950,34900,34950,34900,123
|
|
20230704,115400,11501752850,34950,34900,35000,34900,2897
|
|
20230704,115300,11400402450,34900,35200,35250,34900,22343
|
|
20230704,115200,10617722000,35200,35200,35200,35200,2041
|
|
20230704,115100,10545878800,35200,35200,35250,35200,2244
|
|
20230704,115000,10466887750,35200,35200,35250,35200,114
|
|
20230704,114900,10462872500,35200,35150,35200,35100,4154
|
|
20230704,114800,10316658200,35150,35150,35200,35150,111
|
|
20230704,114700,10312753750,35200,35100,35200,35100,225
|
|
20230704,114600,10304847450,35100,35050,35200,35050,162
|
|
20230704,114500,10299154600,35050,35100,35100,35050,89
|
|
20230704,114400,10296031500,35050,35100,35100,35050,91
|
|
20230704,114300,10292841450,35100,35100,35100,35100,26
|
|
20230704,114200,10291928850,35100,35050,35100,35050,1178
|
|
20230704,114100,10250612850,35100,35100,35100,35050,182
|
|
20230704,114000,10244226300,35100,35050,35100,35050,211
|
|
20230704,113900,10236827000,35050,35150,35150,35050,676
|
|
20230704,113800,10213110000,35150,35150,35150,35150,106
|
|
20230704,113700,10209384100,35150,35100,35200,35100,540
|
|
20230704,113600,10190387750,35200,35150,35200,35100,466
|
|
20230704,113500,10174012750,35200,35200,35200,35150,349
|
|
20230704,113400,10161730000,35200,35200,35200,35200,190
|
|
20230704,113300,10155042000,35200,35250,35250,35200,466
|
|
20230704,113200,10138629550,35250,35300,35350,35250,555
|
|
20230704,113100,10119038200,35350,35350,35350,35350,46
|
|
20230704,113000,10117412100,35350,35450,35450,35350,145
|
|
20230704,112900,10112284700,35450,35450,35450,35300,755
|
|
20230704,112800,10085521300,35300,35500,35500,35300,1885
|
|
20230704,112700,10018697250,35500,35550,35550,35500,1174
|
|
20230704,112600,9976992100,35550,35550,35550,35500,2203
|
|
20230704,112500,9898690900,35550,35500,35550,35500,566
|
|
20230704,112400,9878571600,35500,35500,35550,35450,2940
|
|
20230704,112300,9774195750,35500,35400,35500,35400,1556
|
|
20230704,112200,9719019200,35250,35450,35450,35250,1943
|
|
20230704,112100,9650291100,35350,35500,35500,35300,1190
|
|
20230704,112000,9608177500,35350,35500,35500,35300,1746
|
|
20230704,111900,9546296100,35450,35450,35500,35450,688
|
|
20230704,111800,9521891700,35450,35450,35500,35400,595
|
|
20230704,111700,9500790100,35450,35600,35600,35450,3659
|
|
20230704,111600,9370897350,35600,35600,35600,35550,1266
|
|
20230704,111500,9325848000,35600,35600,35650,35550,1334
|
|
20230704,111400,9278345800,35650,35600,35650,35550,2318
|
|
20230704,111300,9195797300,35600,35550,35600,35550,2307
|
|
20230704,111200,9113673800,35500,35500,35550,35500,2425
|
|
20230704,111100,9027499200,35500,35500,35550,35400,4460
|
|
20230704,111000,8869199550,35500,35550,35550,35350,1960
|
|
20230704,110900,8799678950,35500,35600,35650,35500,2314
|
|
20230704,110800,8717326200,35550,35600,35650,35550,542
|
|
20230704,110700,8698025700,35600,35600,35650,35600,4521
|
|
20230704,110600,8536961650,35650,35550,35650,35500,5904
|
|
20230704,110500,8326856400,35600,35550,35600,35550,2552
|
|
20230704,110400,8236090700,35500,35500,35550,35450,2409
|
|
20230704,110300,8150566350,35550,35500,35600,35450,8047
|
|
20230704,110200,7864773650,35500,35450,35500,35400,2036
|
|
20230704,110100,7792557250,35450,35250,35500,35250,13898
|
|
20230704,110000,7300982550,35250,35150,35300,35150,9823
|
|
20230704,105900,6954770850,35150,35150,35200,35100,2049
|
|
20230704,105800,6882746000,35150,35100,35150,35050,1382
|
|
20230704,105700,6834237100,35100,35050,35100,35050,866
|
|
20230704,105600,6803851500,35100,35050,35100,35000,2395
|
|
20230704,105500,6719883400,35000,35050,35050,35000,219
|
|
20230704,105400,6712207800,35050,35150,35150,34950,1875
|
|
20230704,105300,6646376650,35150,34950,35150,34950,12779
|
|
20230704,105200,6198386650,35000,34900,35000,34900,857
|
|
20230704,105100,6168433400,34900,34950,34950,34900,186
|
|
20230704,105000,6161932750,34850,34950,34950,34850,605
|
|
20230704,104900,6140794600,34900,34850,34950,34850,7251
|
|
20230704,104800,5887654350,34900,34850,34900,34850,448
|
|
20230704,104700,5872029350,34900,34850,34900,34850,2324
|
|
20230704,104600,5790994100,34850,34800,34850,34800,667
|
|
20230704,104500,5767752650,34850,34800,34850,34800,2842
|
|
20230704,104400,5668841750,34800,34750,34800,34750,439
|
|
20230704,104300,5653577250,34750,34750,34750,34700,411
|
|
20230704,104200,5639315450,34750,34750,34750,34700,279
|
|
20230704,104100,5629620700,34800,34700,34800,34700,1896
|
|
20230704,104000,5563749500,34700,34700,34700,34700,346
|
|
20230704,103900,5551743300,34650,34650,34650,34650,55
|
|
20230704,103800,5549837550,34650,34650,34650,34650,42
|
|
20230704,103700,5548382250,34650,34600,34700,34600,448
|
|
20230704,103600,5532861250,34650,34600,34650,34600,21
|
|
20230704,103500,5532134600,34550,34600,34650,34550,882
|
|
20230704,103400,5501629250,34650,34650,34650,34600,9
|
|
20230704,103300,5501317750,34600,34600,34650,34600,82
|
|
20230704,103200,5498480050,34600,34600,34600,34600,206
|
|
20230704,103100,5491352450,34600,34550,34600,34550,429
|
|
20230704,103000,5476517050,34550,34500,34550,34500,24
|
|
20230704,102900,5475689000,34500,34500,34500,34500,276
|
|
20230704,102800,5466167000,34500,34500,34550,34500,7
|
|
20230704,102700,5465925450,34500,34450,34500,34450,551
|
|
20230704,102600,5446918550,34500,34500,34500,34450,728
|
|
20230704,102500,5421809750,34500,34500,34550,34500,1070
|
|
20230704,102400,5384891600,34550,34550,34550,34550,253
|
|
20230704,102300,5376150450,34600,34600,34650,34550,768
|
|
20230704,102200,5349581100,34600,34600,34600,34600,116
|
|
20230704,102100,5345567500,34650,34650,34650,34650,511
|
|
20230704,102000,5327861350,34650,34650,34700,34650,244
|
|
20230704,101900,5319398400,34650,34650,34700,34650,103
|
|
20230704,101800,5315824600,34650,34650,34700,34600,1052
|
|
20230704,101700,5279368550,34650,34650,34650,34600,2706
|
|
20230704,101600,5185737200,34650,34550,34650,34550,216
|
|
20230704,101500,5178268700,34550,34550,34550,34550,69
|
|
20230704,101400,5175884750,34550,34600,34600,34550,342
|
|
20230704,101300,5164051650,34600,34600,34650,34600,22
|
|
20230704,101200,5163290350,34600,34600,34600,34600,6
|
|
20230704,101100,5163082750,34600,34600,34650,34600,135
|
|
20230704,101000,5158406250,34650,34550,34650,34550,834
|
|
20230704,100900,5129542500,34550,34450,34550,34450,3643
|
|
20230704,100800,5003970350,34500,34500,34500,34450,629
|
|
20230704,100700,4982274500,34500,34550,34550,34500,63
|
|
20230704,100600,4980100900,34500,34600,34650,34500,1893
|
|
20230704,100500,4914670250,34600,34600,34650,34600,66
|
|
20230704,100400,4912383750,34650,34650,34700,34600,148
|
|
20230704,100300,4907261200,34750,34650,34750,34600,2105
|
|
20230704,100200,4834384550,34650,34750,34750,34650,498
|
|
20230704,100100,4817105650,34700,34700,34700,34700,26
|
|
20230704,100000,4816203450,34700,34750,34800,34700,99
|
|
20230704,095900,4812765200,34700,34850,34850,34700,619
|
|
20230704,095800,4791218250,34800,34800,34850,34750,153
|
|
20230704,095700,4785886950,34850,34850,34850,34700,463
|
|
20230704,095600,4769778800,34800,34800,34850,34800,381
|
|
20230704,095500,4756519800,34800,34800,34850,34800,353
|
|
20230704,095400,4744230200,34850,34850,34850,34800,295
|
|
20230704,095300,4733951150,34850,34850,34850,34800,565
|
|
20230704,095200,4714262600,34800,34800,34850,34700,176
|
|
20230704,095100,4708132550,34850,34850,34850,34800,1046
|
|
20230704,095000,4671704700,34800,34700,34900,34700,2533
|
|
20230704,094900,4583486900,34700,34700,34800,34700,229
|
|
20230704,094800,4575524350,34700,34750,34800,34700,297
|
|
20230704,094700,4565201750,34750,34800,34800,34700,238
|
|
20230704,094600,4556925500,34750,34750,34750,34700,561
|
|
20230704,094500,4537440750,34750,34650,34750,34650,1086
|
|
20230704,094400,4499748150,34750,34500,34750,34500,1758
|
|
20230704,094300,4438895600,34550,34450,34550,34400,435
|
|
20230704,094200,4423903950,34400,34450,34500,34400,1225
|
|
20230704,094100,4381742700,34500,34550,34600,34450,4254
|
|
20230704,094000,4234972800,34550,34550,34700,34500,2620
|
|
20230704,093900,4144436400,34600,34650,34700,34550,2485
|
|
20230704,093800,4058420300,34650,34750,34800,34600,3074
|
|
20230704,093700,3951755900,34750,34900,34900,34750,2354
|
|
20230704,093600,3869791150,34900,34850,34900,34850,1270
|
|
20230704,093500,3825472700,34850,34900,34900,34850,2825
|
|
20230704,093400,3727009250,34900,34750,34900,34750,2926
|
|
20230704,093300,3625020800,34800,34750,34850,34750,5837
|
|
20230704,093200,3422012150,34700,34600,34700,34600,3669
|
|
20230704,093100,3294748850,34600,34650,34650,34600,290
|
|
20230704,093000,3284706200,34650,34600,34650,34600,479
|
|
20230704,092900,3268120350,34600,34650,34650,34600,653
|
|
20230704,092800,3245518350,34650,34650,34700,34650,454
|
|
20230704,092700,3229780000,34650,34650,34650,34650,495
|
|
20230704,092600,3212628250,34650,34650,34650,34600,1124
|
|
20230704,092500,3173681700,34650,34600,34650,34600,455
|
|
20230704,092400,3157921300,34650,34600,34700,34600,372
|
|
20230704,092300,3145030150,34600,34600,34700,34600,5275
|
|
20230704,092200,2962452950,34550,34650,34650,34550,3137
|
|
20230704,092100,2853867650,34650,34700,34700,34650,4617
|
|
20230704,092000,2693811550,34700,34700,34700,34650,1079
|
|
20230704,091900,2656370300,34700,34700,34700,34650,1030
|
|
20230704,091800,2620629450,34750,34650,34750,34650,435
|
|
20230704,091700,2605536100,34600,34700,34700,34600,856
|
|
20230704,091600,2575857100,34700,34700,34700,34600,2009
|
|
20230704,091500,2506189150,34750,34850,34900,34750,2338
|
|
20230704,091400,2424784450,34900,34800,34900,34800,1518
|
|
20230704,091300,2371863700,34800,34850,34900,34750,2507
|
|
20230704,091200,2284472600,34900,34950,35000,34650,4209
|
|
20230704,091100,2138043750,34950,34650,35150,34650,24849
|
|
20230704,091000,1270459700,34650,34600,34700,34600,3746
|
|
20230704,090900,1140799650,34600,34500,34600,34450,3477
|
|
20230704,090800,1020705350,34500,34500,34500,34500,1659
|
|
20230704,090700,963469850,34500,34500,34500,34500,1708
|
|
20230704,090600,904543850,34500,34550,34550,34500,785
|
|
20230704,090500,877430750,34550,34500,34550,34450,5141
|
|
20230704,090400,699984300,34500,34200,34500,34200,9480
|
|
20230704,090300,374759650,34150,34150,34200,34150,587
|
|
20230704,090200,354713550,34150,34250,34250,34100,1815
|
|
20230704,090100,292704250,34250,34300,34300,34200,4742
|
|
20230704,090000,130094700,34300,34350,34400,34300,3716
|