612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190900,11037405750,33000,33000,33000,33000,6893
|
|
20230706,190800,11037405750,33000,33000,33000,33000,0
|
|
20230706,190700,11037405750,33000,33000,33000,33000,0
|
|
20230706,190600,11037405750,33000,33000,33000,33000,0
|
|
20230706,190500,11037405750,33000,33000,33000,33000,0
|
|
20230706,190400,11037405750,33000,33000,33000,33000,0
|
|
20230706,190300,11037405750,33000,33000,33000,33000,0
|
|
20230706,190200,11037405750,33000,33000,33000,33000,0
|
|
20230706,190100,11037405750,33000,33000,33000,33000,0
|
|
20230706,190000,11037405750,33000,33000,33000,33000,0
|
|
20230706,185900,11037405750,33000,33000,33000,33000,0
|
|
20230706,185800,11037405750,33000,33000,33000,33000,0
|
|
20230706,185700,11037405750,33000,33000,33000,33000,0
|
|
20230706,185600,11037405750,33000,33000,33000,33000,0
|
|
20230706,185500,11037405750,33000,33000,33000,33000,0
|
|
20230706,185400,11037405750,33000,33000,33000,33000,0
|
|
20230706,185300,11037405750,33000,33000,33000,33000,0
|
|
20230706,185200,11037405750,33000,33000,33000,33000,0
|
|
20230706,185100,11037405750,33000,33000,33000,33000,0
|
|
20230706,185000,11037405750,33000,33000,33000,33000,0
|
|
20230706,184900,11037405750,33000,33000,33000,33000,0
|
|
20230706,184800,11037405750,33000,33000,33000,33000,0
|
|
20230706,184700,11037405750,33000,33000,33000,33000,0
|
|
20230706,184600,11037405750,33000,33000,33000,33000,0
|
|
20230706,184500,11037405750,33000,33000,33000,33000,0
|
|
20230706,184400,11037405750,33000,33000,33000,33000,0
|
|
20230706,184300,11037405750,33000,33000,33000,33000,0
|
|
20230706,184200,11037405750,33000,33000,33000,33000,0
|
|
20230706,184100,11037405750,33000,33000,33000,33000,0
|
|
20230706,184000,11037405750,33000,33000,33000,33000,0
|
|
20230706,183900,11037405750,33000,33000,33000,33000,6893
|
|
20230706,183800,11037405750,33000,33000,33000,33000,0
|
|
20230706,183700,11037405750,33000,33000,33000,33000,0
|
|
20230706,183600,11037405750,33000,33000,33000,33000,0
|
|
20230706,183500,11037405750,33000,33000,33000,33000,0
|
|
20230706,183400,11037405750,33000,33000,33000,33000,0
|
|
20230706,183300,11037405750,33000,33000,33000,33000,0
|
|
20230706,183200,11037405750,33000,33000,33000,33000,0
|
|
20230706,183100,11037405750,33000,33000,33000,33000,0
|
|
20230706,183000,11037405750,33000,33000,33000,33000,0
|
|
20230706,182900,11037405750,33000,33000,33000,33000,0
|
|
20230706,182800,11037405750,33000,33000,33000,33000,0
|
|
20230706,182700,11037405750,33000,33000,33000,33000,0
|
|
20230706,182600,11037405750,33000,33000,33000,33000,0
|
|
20230706,182500,11037405750,33000,33000,33000,33000,0
|
|
20230706,182400,11037405750,33000,33000,33000,33000,0
|
|
20230706,182300,11037405750,33000,33000,33000,33000,0
|
|
20230706,182200,11037405750,33000,33000,33000,33000,0
|
|
20230706,182100,11037405750,33000,33000,33000,33000,0
|
|
20230706,182000,11037405750,33000,33000,33000,33000,0
|
|
20230706,181900,11037405750,33000,33000,33000,33000,0
|
|
20230706,181800,11037405750,33000,33000,33000,33000,0
|
|
20230706,181700,11037405750,33000,33000,33000,33000,0
|
|
20230706,181600,11037405750,33000,33000,33000,33000,0
|
|
20230706,181500,11037405750,33000,33000,33000,33000,0
|
|
20230706,181400,11037405750,33000,33000,33000,33000,0
|
|
20230706,181300,11037405750,33000,33000,33000,33000,0
|
|
20230706,181200,11037405750,33000,33000,33000,33000,0
|
|
20230706,181100,11037405750,33000,33000,33000,33000,0
|
|
20230706,181000,11037405750,33000,33000,33000,33000,0
|
|
20230706,180900,11037405750,33000,33000,33000,33000,6893
|
|
20230706,180800,11037405750,33000,33000,33000,33000,0
|
|
20230706,180700,11037405750,33000,33000,33000,33000,0
|
|
20230706,180600,11037405750,33000,33000,33000,33000,0
|
|
20230706,180500,11037405750,33000,33000,33000,33000,0
|
|
20230706,180400,11037405750,33000,33000,33000,33000,0
|
|
20230706,180300,11037405750,33000,33000,33000,33000,0
|
|
20230706,180200,11037405750,33000,33000,33000,33000,0
|
|
20230706,180100,11037405750,33000,33000,33000,33000,0
|
|
20230706,180000,11037405750,33000,33000,33000,33000,0
|
|
20230706,175900,11037405750,33000,33000,33000,33000,0
|
|
20230706,175800,11037405750,33000,33000,33000,33000,0
|
|
20230706,175700,11037405750,33000,33000,33000,33000,0
|
|
20230706,175600,11037405750,33000,33000,33000,33000,0
|
|
20230706,175500,11037405750,33000,33000,33000,33000,0
|
|
20230706,175400,11037405750,33000,33000,33000,33000,0
|
|
20230706,175300,11037405750,33000,33000,33000,33000,0
|
|
20230706,175200,11037405750,33000,33000,33000,33000,0
|
|
20230706,175100,11037405750,33000,33000,33000,33000,0
|
|
20230706,175000,11037405750,33000,33000,33000,33000,0
|
|
20230706,174900,11037405750,33000,33000,33000,33000,0
|
|
20230706,174800,11037405750,33000,33000,33000,33000,0
|
|
20230706,174700,11037405750,33000,33000,33000,33000,0
|
|
20230706,174600,11037405750,33000,33000,33000,33000,0
|
|
20230706,174500,11037405750,33000,33000,33000,33000,0
|
|
20230706,174400,11037405750,33000,33000,33000,33000,0
|
|
20230706,174300,11037405750,33000,33000,33000,33000,0
|
|
20230706,174200,11037405750,33000,33000,33000,33000,0
|
|
20230706,174100,11037405750,33000,33000,33000,33000,0
|
|
20230706,174000,11037405750,33000,33000,33000,33000,0
|
|
20230706,173900,11037405750,33000,33000,33000,33000,6893
|
|
20230706,173800,11037405750,33000,33000,33000,33000,0
|
|
20230706,173700,11037405750,33000,33000,33000,33000,0
|
|
20230706,173600,11037405750,33000,33000,33000,33000,0
|
|
20230706,173500,11037405750,33000,33000,33000,33000,0
|
|
20230706,173400,11037405750,33000,33000,33000,33000,0
|
|
20230706,173300,11037405750,33000,33000,33000,33000,0
|
|
20230706,173200,11037405750,33000,33000,33000,33000,0
|
|
20230706,173100,11037405750,33000,33000,33000,33000,0
|
|
20230706,173000,11037405750,33000,33000,33000,33000,0
|
|
20230706,172900,11037405750,33000,33000,33000,33000,0
|
|
20230706,172800,11037405750,33000,33000,33000,33000,0
|
|
20230706,172700,11037405750,33000,33000,33000,33000,0
|
|
20230706,172600,11037405750,33000,33000,33000,33000,0
|
|
20230706,172500,11037405750,33000,33000,33000,33000,0
|
|
20230706,172400,11037405750,33000,33000,33000,33000,0
|
|
20230706,172300,11037405750,33000,33000,33000,33000,0
|
|
20230706,172200,11037405750,33000,33000,33000,33000,0
|
|
20230706,172100,11037405750,33000,33000,33000,33000,0
|
|
20230706,172000,11037405750,33000,33000,33000,33000,0
|
|
20230706,171900,11037405750,33000,33000,33000,33000,0
|
|
20230706,171800,11037405750,33000,33000,33000,33000,0
|
|
20230706,171700,11037405750,33000,33000,33000,33000,0
|
|
20230706,171600,11037405750,33000,33000,33000,33000,0
|
|
20230706,171500,11037405750,33000,33000,33000,33000,0
|
|
20230706,171400,11037405750,33000,33000,33000,33000,0
|
|
20230706,171300,11037405750,33000,33000,33000,33000,0
|
|
20230706,171200,11037405750,33000,33000,33000,33000,0
|
|
20230706,171100,11037405750,33000,33000,33000,33000,0
|
|
20230706,171000,11037405750,33000,33000,33000,33000,0
|
|
20230706,170900,11037405750,33000,33000,33000,33000,6893
|
|
20230706,170800,11037405750,33000,33000,33000,33000,0
|
|
20230706,170700,11037405750,33000,33000,33000,33000,0
|
|
20230706,170600,11037405750,33000,33000,33000,33000,0
|
|
20230706,170500,11037405750,33000,33000,33000,33000,0
|
|
20230706,170400,11037405750,33000,33000,33000,33000,0
|
|
20230706,170300,11037405750,33000,33000,33000,33000,0
|
|
20230706,170200,11037405750,33000,33000,33000,33000,0
|
|
20230706,170100,11037405750,33000,33000,33000,33000,0
|
|
20230706,170000,11037405750,33000,33000,33000,33000,0
|
|
20230706,165900,11037405750,33000,33000,33000,33000,0
|
|
20230706,165800,11037405750,33000,33000,33000,33000,0
|
|
20230706,165700,11037405750,33000,33000,33000,33000,0
|
|
20230706,165600,11037405750,33000,33000,33000,33000,0
|
|
20230706,165500,11037405750,33000,33000,33000,33000,0
|
|
20230706,165400,11037405750,33000,33000,33000,33000,0
|
|
20230706,165300,11037405750,33000,33000,33000,33000,0
|
|
20230706,165200,11037405750,33000,33000,33000,33000,0
|
|
20230706,165100,11037405750,33000,33000,33000,33000,0
|
|
20230706,165000,11037405750,33000,33000,33000,33000,0
|
|
20230706,164900,11037405750,33000,33000,33000,33000,0
|
|
20230706,164800,11037405750,33000,33000,33000,33000,0
|
|
20230706,164700,11037405750,33000,33000,33000,33000,0
|
|
20230706,164600,11037405750,33000,33000,33000,33000,0
|
|
20230706,164500,11037405750,33000,33000,33000,33000,0
|
|
20230706,164400,11037405750,33000,33000,33000,33000,0
|
|
20230706,164300,11037405750,33000,33000,33000,33000,0
|
|
20230706,164200,11037405750,33000,33000,33000,33000,0
|
|
20230706,164100,11037405750,33000,33000,33000,33000,0
|
|
20230706,164000,11037405750,33000,33000,33000,33000,0
|
|
20230706,163900,11037405750,33000,33000,33000,33000,6893
|
|
20230706,163800,11037405750,33000,33000,33000,33000,0
|
|
20230706,163700,11037405750,33000,33000,33000,33000,0
|
|
20230706,163600,11037405750,33000,33000,33000,33000,0
|
|
20230706,163500,11037405750,33000,33000,33000,33000,0
|
|
20230706,163400,11037405750,33000,33000,33000,33000,0
|
|
20230706,163300,11037405750,33000,33000,33000,33000,0
|
|
20230706,163200,11037405750,33000,33000,33000,33000,0
|
|
20230706,163100,11037405750,33000,33000,33000,33000,0
|
|
20230706,163000,11037405750,33000,33000,33000,33000,0
|
|
20230706,162900,11037405750,33000,33000,33000,33000,0
|
|
20230706,162800,11037405750,33000,33000,33000,33000,0
|
|
20230706,162700,11037405750,33000,33000,33000,33000,0
|
|
20230706,162600,11037405750,33000,33000,33000,33000,0
|
|
20230706,162500,11037405750,33000,33000,33000,33000,0
|
|
20230706,162400,11037405750,33000,33000,33000,33000,0
|
|
20230706,162300,11037405750,33000,33000,33000,33000,0
|
|
20230706,162200,11037405750,33000,33000,33000,33000,0
|
|
20230706,162100,11037405750,33000,33000,33000,33000,0
|
|
20230706,162000,11037405750,33000,33000,33000,33000,0
|
|
20230706,161900,11037405750,33000,33000,33000,33000,0
|
|
20230706,161800,11037405750,33000,33000,33000,33000,0
|
|
20230706,161700,11037405750,33000,33000,33000,33000,0
|
|
20230706,161600,11037405750,33000,33000,33000,33000,0
|
|
20230706,161500,11037405750,33000,33000,33000,33000,0
|
|
20230706,161400,11037405750,33000,33000,33000,33000,0
|
|
20230706,161300,11037405750,33000,33000,33000,33000,0
|
|
20230706,161200,11037405750,33000,33000,33000,33000,0
|
|
20230706,161100,11037405750,33000,33000,33000,33000,0
|
|
20230706,161000,11037405750,33000,33000,33000,33000,0
|
|
20230706,160900,11037405750,33000,33000,33000,33000,6893
|
|
20230706,160800,11037405750,33000,33000,33000,33000,0
|
|
20230706,160700,11037405750,33000,33000,33000,33000,0
|
|
20230706,160600,11037405750,33000,33000,33000,33000,0
|
|
20230706,160500,11037405750,33000,33000,33000,33000,0
|
|
20230706,160400,11037405750,33000,33000,33000,33000,0
|
|
20230706,160300,11037405750,33000,33000,33000,33000,0
|
|
20230706,160200,11037405750,33000,33000,33000,33000,0
|
|
20230706,160100,11037405750,33000,33000,33000,33000,0
|
|
20230706,160000,11037405750,33000,33000,33000,33000,0
|
|
20230706,155900,11037405750,33000,33000,33000,33000,0
|
|
20230706,155800,11037405750,33000,33000,33000,33000,0
|
|
20230706,155700,11037405750,33000,33000,33000,33000,0
|
|
20230706,155600,11037405750,33000,33000,33000,33000,0
|
|
20230706,155500,11037405750,33000,33000,33000,33000,0
|
|
20230706,155400,11037405750,33000,33000,33000,33000,0
|
|
20230706,155300,11037405750,33000,33000,33000,33000,0
|
|
20230706,155200,11037405750,33000,33000,33000,33000,0
|
|
20230706,155100,11037405750,33000,33000,33000,33000,0
|
|
20230706,155000,11037405750,33000,33000,33000,33000,0
|
|
20230706,154900,11037405750,33000,33000,33000,33000,0
|
|
20230706,154800,11037405750,33000,33000,33000,33000,0
|
|
20230706,154700,11037405750,33000,33000,33000,33000,0
|
|
20230706,154600,11037405750,33000,33000,33000,33000,0
|
|
20230706,154500,11037405750,33000,33000,33000,33000,0
|
|
20230706,154400,11037405750,33000,33000,33000,33000,0
|
|
20230706,154300,11037405750,33000,33000,33000,33000,0
|
|
20230706,154200,11037405750,33000,33000,33000,33000,0
|
|
20230706,154100,11037405750,33000,33000,33000,33000,0
|
|
20230706,154000,11037405750,33000,33000,33000,33000,0
|
|
20230706,153900,11037405750,33000,33000,33000,33000,6893
|
|
20230706,153800,11037405750,33000,33000,33000,33000,0
|
|
20230706,153700,11037405750,33000,33000,33000,33000,0
|
|
20230706,153600,11037405750,33000,33000,33000,33000,0
|
|
20230706,153500,11037405750,33000,33000,33000,33000,0
|
|
20230706,153400,11037405750,33000,33000,33000,33000,0
|
|
20230706,153300,11037405750,33000,33000,33000,33000,0
|
|
20230706,153200,11037405750,33000,33000,33000,33000,0
|
|
20230706,153100,11037405750,33000,33000,33000,33000,0
|
|
20230706,153000,11037405750,33000,33000,33000,33000,6893
|
|
20230706,152900,10809936750,33050,33050,33050,33050,0
|
|
20230706,152800,10809936750,33050,33050,33050,33050,0
|
|
20230706,152700,10809936750,33050,33050,33050,33050,0
|
|
20230706,152600,10809936750,33050,33050,33050,33050,0
|
|
20230706,152500,10809936750,33050,33050,33050,33050,0
|
|
20230706,152400,10809936750,33050,33050,33050,33050,0
|
|
20230706,152300,10809936750,33050,33050,33050,33050,0
|
|
20230706,152200,10809936750,33050,33050,33050,33050,0
|
|
20230706,152100,10809936750,33050,33050,33050,33050,0
|
|
20230706,152000,10809936750,33050,33050,33050,33050,0
|
|
20230706,151900,10809936750,33050,32850,33050,32850,2437
|
|
20230706,151800,10729593750,32900,32900,32900,32900,257
|
|
20230706,151700,10721138450,32900,32900,32900,32850,131
|
|
20230706,151600,10716832250,32900,32900,32900,32850,234
|
|
20230706,151500,10709135800,32900,32900,32900,32800,520
|
|
20230706,151400,10692056150,32850,32900,32900,32800,435
|
|
20230706,151300,10677751650,32900,32850,32900,32800,1217
|
|
20230706,151200,10637806350,32850,32850,32850,32850,273
|
|
20230706,151100,10628838300,32850,32800,32850,32800,1032
|
|
20230706,151000,10594940150,32800,32900,32900,32800,334
|
|
20230706,150900,10583962150,32850,32900,32950,32850,2690
|
|
20230706,150800,10495539000,32900,32900,32950,32900,321
|
|
20230706,150700,10484969500,32900,32900,33000,32900,232
|
|
20230706,150600,10477331050,32900,32900,32900,32900,248
|
|
20230706,150500,10469171850,32900,32850,32900,32800,715
|
|
20230706,150400,10445686800,32850,33000,33000,32850,1650
|
|
20230706,150300,10391425100,33000,33050,33100,32950,14782
|
|
20230706,150200,9903643400,33050,33100,33100,33050,226
|
|
20230706,150100,9896167100,33100,33100,33150,33100,773
|
|
20230706,150000,9870577850,33100,33100,33100,33050,538
|
|
20230706,145900,9852786900,33050,33100,33100,33050,440
|
|
20230706,145800,9838239200,33050,33000,33050,33000,1097
|
|
20230706,145700,9801998750,33050,33000,33050,33000,649
|
|
20230706,145600,9780571700,33050,33050,33050,33000,914
|
|
20230706,145500,9750375400,33000,33000,33050,33000,1222
|
|
20230706,145400,9710048150,33050,33000,33050,33000,5871
|
|
20230706,145300,9516302400,33000,33050,33050,33000,670
|
|
20230706,145200,9494163200,33000,33050,33050,33000,536
|
|
20230706,145100,9476454200,33050,33100,33100,33050,3128
|
|
20230706,145000,9373009800,33100,33050,33100,33050,435
|
|
20230706,144900,9358627000,33050,33050,33050,33050,478
|
|
20230706,144800,9342829100,33050,33050,33050,33050,385
|
|
20230706,144700,9330104850,33050,33050,33100,33000,897
|
|
20230706,144600,9300454500,33100,33000,33100,33000,410
|
|
20230706,144500,9286905300,33000,33050,33050,33000,108
|
|
20230706,144400,9283337600,33050,33050,33050,33050,377
|
|
20230706,144300,9270877750,33050,33100,33100,33050,1416
|
|
20230706,144200,9224077800,33100,33100,33100,33100,64
|
|
20230706,144100,9221959400,33100,33100,33100,33100,635
|
|
20230706,144000,9200940900,33100,33100,33100,33100,105
|
|
20230706,143900,9197465400,33100,33100,33100,33050,1540
|
|
20230706,143800,9146530550,33100,33150,33150,33100,1107
|
|
20230706,143700,9109863050,33150,33150,33150,33150,239
|
|
20230706,143600,9101940200,33150,33100,33150,33100,716
|
|
20230706,143500,9078238850,33100,33050,33100,33050,684
|
|
20230706,143400,9055605550,33050,33000,33050,33000,375
|
|
20230706,143300,9043227550,33000,33050,33050,33000,1194
|
|
20230706,143200,9003795500,33050,33100,33100,33050,1424
|
|
20230706,143100,8956705350,33100,33100,33100,33100,38
|
|
20230706,143000,8955447550,33100,33050,33100,33050,154
|
|
20230706,142900,8950356450,33050,33050,33050,33000,589
|
|
20230706,142800,8930890500,33050,33000,33050,33000,263
|
|
20230706,142700,8922198550,33000,33000,33000,33000,138
|
|
20230706,142600,8917644550,33000,33000,33000,33000,318
|
|
20230706,142500,8907150550,33000,33000,33000,33000,532
|
|
20230706,142400,8889594550,33000,33000,33000,33000,57
|
|
20230706,142300,8887713550,33000,33000,33000,33000,1327
|
|
20230706,142200,8843922550,33000,33000,33000,33000,55
|
|
20230706,142100,8842107550,32950,33000,33000,32950,119
|
|
20230706,142000,8838184700,33000,32950,33000,32950,2067
|
|
20230706,141900,8769974300,32950,33000,33000,32950,1970
|
|
20230706,141800,8705060150,33000,33000,33000,33000,1032
|
|
20230706,141700,8671004150,33000,33000,33000,32950,3943
|
|
20230706,141600,8540946850,33000,33050,33050,33000,179
|
|
20230706,141500,8535031400,33050,33050,33050,33050,33
|
|
20230706,141400,8533940750,33050,33050,33050,33050,166
|
|
20230706,141300,8528454450,33050,33050,33050,33000,342
|
|
20230706,141200,8517154000,33050,33050,33050,33050,256
|
|
20230706,141100,8508693200,33050,33000,33050,32950,1422
|
|
20230706,141000,8461811950,33000,33000,33000,33000,119
|
|
20230706,140900,8457884950,33000,33000,33000,33000,358
|
|
20230706,140800,8446070950,33000,33000,33000,33000,111
|
|
20230706,140700,8442407950,33000,33000,33000,33000,160
|
|
20230706,140600,8437127950,33000,33000,33000,33000,105
|
|
20230706,140500,8433662950,33000,33000,33000,32950,2350
|
|
20230706,140400,8356213700,33000,32900,33000,32900,1729
|
|
20230706,140300,8299302050,32950,33050,33050,32950,2015
|
|
20230706,140200,8232855350,33050,33050,33050,33050,147
|
|
20230706,140100,8227997000,33050,33050,33050,33000,91
|
|
20230706,140000,8224989700,33000,33050,33050,33000,149
|
|
20230706,135900,8220069250,33000,33000,33000,33000,801
|
|
20230706,135800,8193636250,33000,33000,33000,33000,400
|
|
20230706,135700,8180436250,33050,33200,33200,33050,549
|
|
20230706,135600,8162291650,33050,33050,33050,33050,1216
|
|
20230706,135500,8122102850,33200,33200,33200,33050,2301
|
|
20230706,135400,8045869850,33200,33200,33200,33200,344
|
|
20230706,135300,8034449050,33200,33250,33300,33200,1176
|
|
20230706,135200,7995366700,33150,33100,33150,33100,8814
|
|
20230706,135100,7703189600,33100,33100,33100,33100,1
|
|
20230706,135000,7703156500,33100,33150,33150,33100,158
|
|
20230706,134900,7697926250,33100,33100,33100,33050,647
|
|
20230706,134800,7676510900,33050,33050,33050,33050,3
|
|
20230706,134700,7676411750,33050,33050,33050,33050,200
|
|
20230706,134600,7669801750,33100,33050,33100,33050,1020
|
|
20230706,134500,7636089750,33050,33050,33050,33050,0
|
|
20230706,134400,7636089750,33050,33050,33050,33050,194
|
|
20230706,134300,7629678050,33050,33050,33050,33050,205
|
|
20230706,134200,7622902800,33050,33100,33100,33050,87
|
|
20230706,134100,7620027200,33050,33050,33050,33050,298
|
|
20230706,134000,7610178300,33050,33050,33050,33000,179
|
|
20230706,133900,7604266450,33050,33000,33050,33000,44
|
|
20230706,133800,7602814300,33050,33000,33050,33000,176
|
|
20230706,133700,7597004450,33000,33000,33050,32900,2355
|
|
20230706,133600,7519375100,33000,33000,33000,33000,8
|
|
20230706,133500,7519111100,33000,33000,33000,33000,139
|
|
20230706,133400,7514524100,33000,32950,33000,32950,703
|
|
20230706,133300,7491353350,32850,33000,33000,32800,1167
|
|
20230706,133200,7453069400,33000,32950,33000,32800,3804
|
|
20230706,133100,7327876350,32900,32900,32900,32900,265
|
|
20230706,133000,7319157850,33000,32950,33000,32800,9113
|
|
20230706,132900,7019956100,32900,33000,33000,32900,5145
|
|
20230706,132800,6850573350,33000,33000,33150,32950,1750
|
|
20230706,132700,6792841800,33150,33050,33150,33000,514
|
|
20230706,132600,6775868200,33000,33100,33150,33000,344
|
|
20230706,132500,6764500300,33050,33050,33050,33000,339
|
|
20230706,132400,6753296400,33050,33100,33100,33000,2411
|
|
20230706,132300,6673662350,33100,33200,33200,33100,2347
|
|
20230706,132200,6595910200,33200,33200,33200,33150,18
|
|
20230706,132100,6595312650,33150,33150,33200,33150,8
|
|
20230706,132000,6595047400,33150,33200,33200,33150,309
|
|
20230706,131900,6584801550,33300,33300,33300,33150,4
|
|
20230706,131800,6584668500,33150,33150,33300,33150,402
|
|
20230706,131700,6571297100,33150,33200,33200,33150,92
|
|
20230706,131600,6568242800,33200,33200,33200,33200,13
|
|
20230706,131500,6567811200,33350,33350,33350,33350,34
|
|
20230706,131400,6566677300,33350,33200,33350,33200,5
|
|
20230706,131300,6566511150,33350,33200,33350,33150,379
|
|
20230706,131200,6553933750,33200,33300,33300,33150,673
|
|
20230706,131100,6531579950,33300,33300,33300,33300,31
|
|
20230706,131000,6530547650,33150,33200,33200,33150,800
|
|
20230706,130900,6504024250,33250,33250,33250,33250,4
|
|
20230706,130800,6503891250,33250,33300,33300,33200,193
|
|
20230706,130700,6497482250,33300,33300,33300,33300,54
|
|
20230706,130600,6495684050,33200,33300,33300,33200,384
|
|
20230706,130500,6482900250,33300,33300,33300,33300,36
|
|
20230706,130400,6481701450,33200,33250,33350,33200,41
|
|
20230706,130300,6480339300,33250,33250,33250,33200,314
|
|
20230706,130200,6469904150,33250,33350,33350,33250,566
|
|
20230706,130100,6451041400,33350,33400,33550,33350,933
|
|
20230706,130000,6419889100,33400,33400,33400,33400,26
|
|
20230706,125900,6419020700,33400,33300,33400,33300,159
|
|
20230706,125800,6413715350,33400,33400,33400,33400,204
|
|
20230706,125700,6406901750,33400,33350,33400,33350,114
|
|
20230706,125600,6403094250,33350,33350,33350,33350,3
|
|
20230706,125500,6402994200,33350,33300,33350,33300,332
|
|
20230706,125400,6391922050,33350,33350,33350,33350,158
|
|
20230706,125300,6386652750,33350,33400,33400,33350,894
|
|
20230706,125200,6356799350,33400,33300,33400,33300,566
|
|
20230706,125100,6337926200,33300,33300,33350,33300,171
|
|
20230706,125000,6332231800,33200,33300,33300,33200,162
|
|
20230706,124900,6326850800,33250,33250,33250,33000,6588
|
|
20230706,124800,6109013000,33200,33350,33400,33200,4418
|
|
20230706,124700,5962132400,33350,33350,33350,33350,418
|
|
20230706,124600,5948192100,33350,33400,33400,33350,912
|
|
20230706,124500,5917731800,33400,33550,33550,33400,212
|
|
20230706,124400,5910650250,33550,33400,33550,33400,182
|
|
20230706,124300,5904559150,33400,33400,33400,33400,32
|
|
20230706,124200,5903490350,33550,33500,33550,33500,312
|
|
20230706,124100,5893038250,33500,33500,33500,33500,65
|
|
20230706,124000,5890860750,33500,33500,33500,33500,0
|
|
20230706,123900,5890860750,33500,33500,33500,33500,13
|
|
20230706,123800,5890425250,33500,33500,33500,33300,8762
|
|
20230706,123700,5598235000,33500,33500,33500,33500,60
|
|
20230706,123600,5596225000,33500,33500,33500,33500,10
|
|
20230706,123500,5595890000,33500,33500,33500,33400,89
|
|
20230706,123400,5592912000,33400,33400,33400,33400,102
|
|
20230706,123300,5589505200,33400,33500,33500,33400,361
|
|
20230706,123200,5577431400,33500,33450,33500,33450,3
|
|
20230706,123100,5577330950,33450,33500,33500,33450,116
|
|
20230706,123000,5573447950,33400,33500,33500,33400,501
|
|
20230706,122900,5556691000,33500,33550,33550,33500,131
|
|
20230706,122800,5552296050,33600,33600,33600,33600,157
|
|
20230706,122700,5547020850,33600,33600,33600,33600,0
|
|
20230706,122600,5547020850,33600,33600,33600,33600,0
|
|
20230706,122500,5547020850,33600,33700,33700,33600,333
|
|
20230706,122400,5535811900,33650,33650,33700,33650,893
|
|
20230706,122300,5505742350,33650,33750,33800,33650,174
|
|
20230706,122200,5499881750,33750,33750,33750,33750,6
|
|
20230706,122100,5499679250,33800,33600,33800,33600,401
|
|
20230706,122000,5486165650,33850,33800,33850,33800,2782
|
|
20230706,121900,5392019200,33800,33550,33800,33550,6644
|
|
20230706,121800,5168232500,33550,33550,33550,33550,0
|
|
20230706,121700,5168232500,33550,33500,33600,33500,116
|
|
20230706,121600,5164345850,33500,33500,33500,33500,158
|
|
20230706,121500,5159052850,33600,33600,33600,33600,48
|
|
20230706,121400,5157440050,33600,33650,33650,33600,7
|
|
20230706,121300,5157204750,33650,33500,33650,33500,64
|
|
20230706,121200,5155056250,33500,33600,33600,33250,6976
|
|
20230706,121100,4922491950,33600,33600,33600,33450,1048
|
|
20230706,121000,4887435600,33450,33650,33650,33450,10359
|
|
20230706,120900,4540148600,33800,33800,33800,33800,1
|
|
20230706,120800,4540114800,33800,33800,33800,33550,3681
|
|
20230706,120700,4416282650,33850,33850,33850,33850,52
|
|
20230706,120600,4414522450,33900,33900,33900,33900,52
|
|
20230706,120500,4412759650,33900,33900,33900,33900,31
|
|
20230706,120400,4411708750,33900,33900,33900,33900,640
|
|
20230706,120300,4390012750,33850,33850,33900,33850,70
|
|
20230706,120200,4387642250,33850,33850,33850,33850,0
|
|
20230706,120100,4387642250,33850,33800,33850,33800,14
|
|
20230706,120000,4387168750,33850,33800,33900,33800,169
|
|
20230706,115900,4381453950,33800,33700,33800,33650,838
|
|
20230706,115800,4353167600,33700,33700,33750,33650,1026
|
|
20230706,115700,4318613300,33650,33650,33650,33650,127
|
|
20230706,115600,4314339750,33650,33650,33650,33650,58
|
|
20230706,115500,4312388050,33650,33600,33650,33600,189
|
|
20230706,115400,4306037550,33600,33600,33600,33550,486
|
|
20230706,115300,4289719550,33650,33650,33650,33600,1539
|
|
20230706,115200,4238003200,33650,33650,33650,33600,322
|
|
20230706,115100,4227183650,33650,33650,33650,33600,343
|
|
20230706,115000,4215643250,33650,33650,33650,33650,77
|
|
20230706,114900,4213052200,33650,33650,33650,33650,709
|
|
20230706,114800,4189194350,33700,33650,33700,33650,551
|
|
20230706,114700,4170653100,33700,33700,33700,33700,6
|
|
20230706,114600,4170450900,33700,33700,33700,33700,13
|
|
20230706,114500,4170012800,33700,33700,33700,33650,323
|
|
20230706,114400,4159136900,33700,33700,33700,33650,563
|
|
20230706,114300,4140182700,33700,33700,33700,33700,345
|
|
20230706,114200,4128556200,33750,33800,33800,33750,436
|
|
20230706,114100,4113826150,33750,33750,33800,33750,321
|
|
20230706,114000,4102979850,33750,33700,33800,33700,742
|
|
20230706,113900,4077939400,33650,33700,33700,33650,4832
|
|
20230706,113800,3915110300,33700,33750,33750,33700,234
|
|
20230706,113700,3907222000,33750,33750,33750,33700,246
|
|
20230706,113600,3898928750,33750,33700,33750,33700,221
|
|
20230706,113500,3891480400,33750,33750,33750,33700,702
|
|
20230706,113400,3867787950,33750,33750,33750,33750,113
|
|
20230706,113300,3863974200,33750,33750,33750,33750,183
|
|
20230706,113200,3857797950,33750,33700,33750,33700,321
|
|
20230706,113100,3846977350,33700,33750,33750,33700,249
|
|
20230706,113000,3838577850,33750,33750,33750,33750,185
|
|
20230706,112900,3832334100,33750,33750,33800,33750,379
|
|
20230706,112800,3819542350,33800,33800,33800,33750,537
|
|
20230706,112700,3801416550,33800,33800,33800,33800,153
|
|
20230706,112600,3796245150,33800,33800,33800,33800,387
|
|
20230706,112500,3783164550,33800,33800,33800,33800,316
|
|
20230706,112400,3772483750,33800,33900,33900,33800,671
|
|
20230706,112300,3749781850,33900,33900,33900,33850,104
|
|
20230706,112200,3746259350,33900,33900,33900,33900,643
|
|
20230706,112100,3724461650,33900,33900,33900,33900,276
|
|
20230706,112000,3715105250,33900,33950,34000,33900,80
|
|
20230706,111900,3712388350,33900,33900,33950,33900,1083
|
|
20230706,111800,3675649600,33900,33900,33900,33900,191
|
|
20230706,111700,3669174700,33900,33900,33900,33900,497
|
|
20230706,111600,3652326400,33950,33950,33950,33950,0
|
|
20230706,111500,3652326400,33950,33900,33950,33900,358
|
|
20230706,111400,3640190150,33850,33950,33950,33850,317
|
|
20230706,111300,3629444450,33950,33950,33950,33950,5
|
|
20230706,111200,3629274700,34000,34000,34000,34000,312
|
|
20230706,111100,3618666700,34000,33950,34000,33950,350
|
|
20230706,111000,3606774200,34000,34000,34000,33950,217
|
|
20230706,110900,3599405450,34100,34000,34100,33950,260
|
|
20230706,110800,3590574200,34000,34000,34000,33950,204
|
|
20230706,110700,3583647400,34000,33950,34000,33850,949
|
|
20230706,110600,3551397950,33950,33900,33950,33900,309
|
|
20230706,110500,3540917000,33900,33900,33900,33900,235
|
|
20230706,110400,3532950500,33900,33900,33900,33800,489
|
|
20230706,110300,3516402900,33750,33800,34050,33750,908
|
|
20230706,110200,3485726050,33800,33850,33900,33800,2152
|
|
20230706,110100,3412933150,33800,33850,33850,33800,320
|
|
20230706,110000,3402112000,33850,33900,33900,33800,1458
|
|
20230706,105900,3352786600,33900,33900,33900,33900,790
|
|
20230706,105800,3326005600,33900,34000,34050,33900,550
|
|
20230706,105700,3307312300,34050,34050,34050,34050,64
|
|
20230706,105600,3305133100,34100,34050,34100,34050,910
|
|
20230706,105500,3274124150,34100,34000,34150,34000,1013
|
|
20230706,105400,3239582550,34150,33900,34150,33800,5055
|
|
20230706,105300,3068490900,33900,33950,33950,33900,355
|
|
20230706,105200,3056455400,33950,33950,34200,33900,965
|
|
20230706,105100,3023715650,33950,33950,33950,33950,100
|
|
20230706,105000,3020320650,34000,34000,34100,33950,1749
|
|
20230706,104900,2960925200,34000,34000,34000,33950,569
|
|
20230706,104800,2941606100,33950,33950,34000,33950,269
|
|
20230706,104700,2932469550,34000,34050,34050,34000,3129
|
|
20230706,104600,2826041900,34100,34100,34200,34050,313
|
|
20230706,104500,2815372950,34100,34050,34100,34000,353
|
|
20230706,104400,2803369200,34050,34050,34100,34000,720
|
|
20230706,104300,2778878600,34000,34150,34150,34000,768
|
|
20230706,104200,2752730450,34250,34100,34250,34100,71
|
|
20230706,104100,2750300200,34050,34100,34100,34050,477
|
|
20230706,104000,2734058250,34100,34200,34200,34100,76
|
|
20230706,103900,2731459850,34250,34100,34250,34100,226
|
|
20230706,103800,2723752700,34150,34150,34200,34150,545
|
|
20230706,103700,2705129050,34150,34200,34200,34150,139
|
|
20230706,103600,2700382150,34200,34150,34250,34150,246
|
|
20230706,103500,2691966900,34150,34200,34200,34150,530
|
|
20230706,103400,2673862400,34250,34300,34350,34250,235
|
|
20230706,103300,2665803500,34350,34150,34350,34150,737
|
|
20230706,103200,2640556900,34150,34200,34200,34100,982
|
|
20230706,103100,2607049600,34200,34150,34200,34150,66
|
|
20230706,103000,2604792800,34150,34200,34250,34150,571
|
|
20230706,102900,2585283550,34200,34250,34250,34200,206
|
|
20230706,102800,2578233200,34350,34300,34350,34300,68
|
|
20230706,102700,2575898400,34300,34300,34300,34300,199
|
|
20230706,102600,2569072700,34350,34350,34350,34350,69
|
|
20230706,102500,2566702550,34300,34350,34350,34300,18
|
|
20230706,102400,2566084750,34400,34350,34400,34350,283
|
|
20230706,102300,2556360300,34350,34400,34400,34350,679
|
|
20230706,102200,2533002900,34400,34450,34450,34400,124
|
|
20230706,102100,2528731150,34400,34400,34400,34400,294
|
|
20230706,102000,2518617550,34400,34350,34400,34350,537
|
|
20230706,101900,2500154350,34350,34350,34350,34300,31
|
|
20230706,101800,2499089750,34350,34350,34350,34300,99
|
|
20230706,101700,2495690550,34300,34300,34350,34300,7
|
|
20230706,101600,2495450400,34300,34300,34350,34300,423
|
|
20230706,101500,2480928450,34300,34200,34300,34150,2456
|
|
20230706,101400,2396882600,34200,34050,34250,34050,1920
|
|
20230706,101300,2331315400,33950,34050,34050,33950,8826
|
|
20230706,101200,2031631850,34150,34100,34150,34100,114
|
|
20230706,101100,2027743750,34100,34150,34150,34100,177
|
|
20230706,101000,2021707550,34150,34150,34150,34150,68
|
|
20230706,100900,2019385350,34150,34150,34150,34150,1
|
|
20230706,100800,2019351200,34150,34150,34150,34050,335
|
|
20230706,100700,2007914550,34050,34100,34150,34050,72
|
|
20230706,100600,2005460300,34100,34150,34150,34100,113
|
|
20230706,100500,2001603600,34150,34150,34200,34150,1184
|
|
20230706,100400,1961122950,34150,34050,34150,33950,1454
|
|
20230706,100300,1911547900,34050,34050,34050,34050,47
|
|
20230706,100200,1909947550,34000,34050,34050,34000,96
|
|
20230706,100100,1906679750,33950,34000,34000,33950,460
|
|
20230706,100000,1891039950,34050,34000,34050,34000,72
|
|
20230706,095900,1888590200,34000,34000,34000,33950,398
|
|
20230706,095800,1875062700,34000,34050,34050,34000,121
|
|
20230706,095700,1870945300,34050,34000,34050,34000,40
|
|
20230706,095600,1869585250,34000,34050,34050,34000,109
|
|
20230706,095500,1865875850,34000,34000,34050,34000,75
|
|
20230706,095400,1863325350,34000,34000,34000,33950,416
|
|
20230706,095300,1849182850,33950,33950,33950,33950,373
|
|
20230706,095200,1836519500,33950,33900,33950,33850,1110
|
|
20230706,095100,1798930600,33900,33900,33900,33850,24
|
|
20230706,095000,1798117500,33850,33900,33900,33850,175
|
|
20230706,094900,1792190100,33900,33900,33900,33900,137
|
|
20230706,094800,1787545800,33900,33750,33900,33750,2108
|
|
20230706,094700,1716309900,33750,33750,33800,33750,263
|
|
20230706,094600,1707431150,33750,33750,33800,33750,189
|
|
20230706,094500,1701044000,33750,33800,33800,33750,734
|
|
20230706,094400,1676270100,33900,33850,33900,33850,176
|
|
20230706,094300,1670306850,33850,33900,33900,33850,3
|
|
20230706,094200,1670205250,33900,33800,33900,33750,1526
|
|
20230706,094100,1618626450,33800,33750,33800,33700,1170
|
|
20230706,094000,1579093000,33750,33800,33800,33750,99
|
|
20230706,093900,1575748300,33750,33800,33800,33750,772
|
|
20230706,093800,1549659700,33750,33750,33750,33650,547
|
|
20230706,093700,1531212600,33750,33650,33800,33600,3795
|
|
20230706,093600,1403335000,33650,33650,33800,33650,2681
|
|
20230706,093500,1313086800,33650,33750,33800,33650,2146
|
|
20230706,093400,1240742300,33800,33800,33800,33750,640
|
|
20230706,093300,1219141250,33800,33750,33800,33750,277
|
|
20230706,093200,1209783250,33750,33650,33750,33650,3197
|
|
20230706,093100,1102154750,33700,33850,33850,33700,3777
|
|
20230706,093000,974673350,33700,33800,33800,33700,1680
|
|
20230706,092900,917953150,33800,33800,33800,33800,2446
|
|
20230706,092800,835278350,33800,33850,33850,33800,2315
|
|
20230706,092700,756985650,33850,33850,33850,33850,563
|
|
20230706,092600,737928100,33850,33950,33950,33850,3536
|
|
20230706,092500,618015250,34050,34050,34050,34000,316
|
|
20230706,092400,607268000,34000,34150,34150,34000,1118
|
|
20230706,092300,569225000,34050,34150,34150,34050,523
|
|
20230706,092200,551381500,34150,34150,34150,34150,50
|
|
20230706,092100,549674000,34100,34150,34200,34100,1125
|
|
20230706,092000,511249100,34050,34100,34100,34050,343
|
|
20230706,091900,499565800,34050,34050,34050,34050,159
|
|
20230706,091800,494151850,34100,34100,34100,34100,17
|
|
20230706,091700,493572150,34100,34050,34100,34000,1005
|
|
20230706,091600,459353500,34000,34100,34100,33950,1345
|
|
20230706,091500,413622900,34100,34050,34100,34050,381
|
|
20230706,091400,400631300,34050,34000,34100,34000,614
|
|
20230706,091300,379725400,33950,34000,34050,33950,495
|
|
20230706,091200,362900900,34000,34050,34050,34000,394
|
|
20230706,091100,349499550,34050,34050,34050,34050,100
|
|
20230706,091000,346094550,34100,34150,34150,34100,115
|
|
20230706,090900,342173000,34150,34150,34150,34150,45
|
|
20230706,090800,340636250,34150,34150,34150,34150,61
|
|
20230706,090700,338553100,34200,34200,34200,34200,40
|
|
20230706,090600,337185100,34150,34150,34200,34150,1178
|
|
20230706,090500,296947850,34150,33950,34150,33900,3949
|
|
20230706,090400,162772250,33950,34150,34150,33950,2963
|
|
20230706,090300,61971450,34200,34250,34250,34150,669
|
|
20230706,090200,39104550,34250,34350,34350,34250,418
|
|
20230706,090100,24782950,34350,34250,34350,34250,216
|
|
20230706,090000,17364750,34250,34250,34250,34250,507
|