611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190800,5802718950,32950,32950,32950,32950,3892
|
|
20230707,190700,5802718950,32950,32950,32950,32950,0
|
|
20230707,190600,5802718950,32950,32950,32950,32950,0
|
|
20230707,190500,5802718950,32950,32950,32950,32950,0
|
|
20230707,190400,5802718950,32950,32950,32950,32950,0
|
|
20230707,190300,5802718950,32950,32950,32950,32950,0
|
|
20230707,190200,5802718950,32950,32950,32950,32950,0
|
|
20230707,190100,5802718950,32950,32950,32950,32950,0
|
|
20230707,190000,5802718950,32950,32950,32950,32950,0
|
|
20230707,185900,5802718950,32950,32950,32950,32950,0
|
|
20230707,185800,5802718950,32950,32950,32950,32950,0
|
|
20230707,185700,5802718950,32950,32950,32950,32950,0
|
|
20230707,185600,5802718950,32950,32950,32950,32950,0
|
|
20230707,185500,5802718950,32950,32950,32950,32950,0
|
|
20230707,185400,5802718950,32950,32950,32950,32950,0
|
|
20230707,185300,5802718950,32950,32950,32950,32950,0
|
|
20230707,185200,5802718950,32950,32950,32950,32950,0
|
|
20230707,185100,5802718950,32950,32950,32950,32950,0
|
|
20230707,185000,5802718950,32950,32950,32950,32950,0
|
|
20230707,184900,5802718950,32950,32950,32950,32950,0
|
|
20230707,184800,5802718950,32950,32950,32950,32950,0
|
|
20230707,184700,5802718950,32950,32950,32950,32950,0
|
|
20230707,184600,5802718950,32950,32950,32950,32950,0
|
|
20230707,184500,5802718950,32950,32950,32950,32950,0
|
|
20230707,184400,5802718950,32950,32950,32950,32950,0
|
|
20230707,184300,5802718950,32950,32950,32950,32950,0
|
|
20230707,184200,5802718950,32950,32950,32950,32950,0
|
|
20230707,184100,5802718950,32950,32950,32950,32950,0
|
|
20230707,184000,5802718950,32950,32950,32950,32950,0
|
|
20230707,183900,5802718950,32950,32950,32950,32950,0
|
|
20230707,183800,5802718950,32950,32950,32950,32950,3892
|
|
20230707,183700,5802718950,32950,32950,32950,32950,0
|
|
20230707,183600,5802718950,32950,32950,32950,32950,0
|
|
20230707,183500,5802718950,32950,32950,32950,32950,0
|
|
20230707,183400,5802718950,32950,32950,32950,32950,0
|
|
20230707,183300,5802718950,32950,32950,32950,32950,0
|
|
20230707,183200,5802718950,32950,32950,32950,32950,0
|
|
20230707,183100,5802718950,32950,32950,32950,32950,0
|
|
20230707,183000,5802718950,32950,32950,32950,32950,0
|
|
20230707,182900,5802718950,32950,32950,32950,32950,0
|
|
20230707,182800,5802718950,32950,32950,32950,32950,0
|
|
20230707,182700,5802718950,32950,32950,32950,32950,0
|
|
20230707,182600,5802718950,32950,32950,32950,32950,0
|
|
20230707,182500,5802718950,32950,32950,32950,32950,0
|
|
20230707,182400,5802718950,32950,32950,32950,32950,0
|
|
20230707,182300,5802718950,32950,32950,32950,32950,0
|
|
20230707,182200,5802718950,32950,32950,32950,32950,0
|
|
20230707,182100,5802718950,32950,32950,32950,32950,0
|
|
20230707,182000,5802718950,32950,32950,32950,32950,0
|
|
20230707,181900,5802718950,32950,32950,32950,32950,0
|
|
20230707,181800,5802718950,32950,32950,32950,32950,0
|
|
20230707,181700,5802718950,32950,32950,32950,32950,0
|
|
20230707,181600,5802718950,32950,32950,32950,32950,0
|
|
20230707,181500,5802718950,32950,32950,32950,32950,0
|
|
20230707,181400,5802718950,32950,32950,32950,32950,0
|
|
20230707,181300,5802718950,32950,32950,32950,32950,0
|
|
20230707,181200,5802718950,32950,32950,32950,32950,0
|
|
20230707,181100,5802718950,32950,32950,32950,32950,0
|
|
20230707,181000,5802718950,32950,32950,32950,32950,0
|
|
20230707,180900,5802718950,32950,32950,32950,32950,0
|
|
20230707,180800,5802718950,32950,32950,32950,32950,3892
|
|
20230707,180700,5802718950,32950,32950,32950,32950,0
|
|
20230707,180600,5802718950,32950,32950,32950,32950,0
|
|
20230707,180500,5802718950,32950,32950,32950,32950,0
|
|
20230707,180400,5802718950,32950,32950,32950,32950,0
|
|
20230707,180300,5802718950,32950,32950,32950,32950,0
|
|
20230707,180200,5802718950,32950,32950,32950,32950,0
|
|
20230707,180100,5802718950,32950,32950,32950,32950,0
|
|
20230707,180000,5802718950,32950,32950,32950,32950,0
|
|
20230707,175900,5802718950,32950,32950,32950,32950,0
|
|
20230707,175800,5802718950,32950,32950,32950,32950,0
|
|
20230707,175700,5802718950,32950,32950,32950,32950,0
|
|
20230707,175600,5802718950,32950,32950,32950,32950,0
|
|
20230707,175500,5802718950,32950,32950,32950,32950,0
|
|
20230707,175400,5802718950,32950,32950,32950,32950,0
|
|
20230707,175300,5802718950,32950,32950,32950,32950,0
|
|
20230707,175200,5802718950,32950,32950,32950,32950,0
|
|
20230707,175100,5802718950,32950,32950,32950,32950,0
|
|
20230707,175000,5802718950,32950,32950,32950,32950,0
|
|
20230707,174900,5802718950,32950,32950,32950,32950,0
|
|
20230707,174800,5802718950,32950,32950,32950,32950,0
|
|
20230707,174700,5802718950,32950,32950,32950,32950,0
|
|
20230707,174600,5802718950,32950,32950,32950,32950,0
|
|
20230707,174500,5802718950,32950,32950,32950,32950,0
|
|
20230707,174400,5802718950,32950,32950,32950,32950,0
|
|
20230707,174300,5802718950,32950,32950,32950,32950,0
|
|
20230707,174200,5802718950,32950,32950,32950,32950,0
|
|
20230707,174100,5802718950,32950,32950,32950,32950,0
|
|
20230707,174000,5802718950,32950,32950,32950,32950,0
|
|
20230707,173900,5802718950,32950,32950,32950,32950,0
|
|
20230707,173800,5802718950,32950,32950,32950,32950,3892
|
|
20230707,173700,5802718950,32950,32950,32950,32950,0
|
|
20230707,173600,5802718950,32950,32950,32950,32950,0
|
|
20230707,173500,5802718950,32950,32950,32950,32950,0
|
|
20230707,173400,5802718950,32950,32950,32950,32950,0
|
|
20230707,173300,5802718950,32950,32950,32950,32950,0
|
|
20230707,173200,5802718950,32950,32950,32950,32950,0
|
|
20230707,173100,5802718950,32950,32950,32950,32950,0
|
|
20230707,173000,5802718950,32950,32950,32950,32950,0
|
|
20230707,172900,5802718950,32950,32950,32950,32950,0
|
|
20230707,172800,5802718950,32950,32950,32950,32950,0
|
|
20230707,172700,5802718950,32950,32950,32950,32950,0
|
|
20230707,172600,5802718950,32950,32950,32950,32950,0
|
|
20230707,172500,5802718950,32950,32950,32950,32950,0
|
|
20230707,172400,5802718950,32950,32950,32950,32950,0
|
|
20230707,172300,5802718950,32950,32950,32950,32950,0
|
|
20230707,172200,5802718950,32950,32950,32950,32950,0
|
|
20230707,172100,5802718950,32950,32950,32950,32950,0
|
|
20230707,172000,5802718950,32950,32950,32950,32950,0
|
|
20230707,171900,5802718950,32950,32950,32950,32950,0
|
|
20230707,171800,5802718950,32950,32950,32950,32950,0
|
|
20230707,171700,5802718950,32950,32950,32950,32950,0
|
|
20230707,171600,5802718950,32950,32950,32950,32950,0
|
|
20230707,171500,5802718950,32950,32950,32950,32950,0
|
|
20230707,171400,5802718950,32950,32950,32950,32950,0
|
|
20230707,171300,5802718950,32950,32950,32950,32950,0
|
|
20230707,171200,5802718950,32950,32950,32950,32950,0
|
|
20230707,171100,5802718950,32950,32950,32950,32950,0
|
|
20230707,171000,5802718950,32950,32950,32950,32950,0
|
|
20230707,170900,5802718950,32950,32950,32950,32950,0
|
|
20230707,170800,5802718950,32950,32950,32950,32950,3892
|
|
20230707,170700,5802718950,32950,32950,32950,32950,0
|
|
20230707,170600,5802718950,32950,32950,32950,32950,0
|
|
20230707,170500,5802718950,32950,32950,32950,32950,0
|
|
20230707,170400,5802718950,32950,32950,32950,32950,0
|
|
20230707,170300,5802718950,32950,32950,32950,32950,0
|
|
20230707,170200,5802718950,32950,32950,32950,32950,0
|
|
20230707,170100,5802718950,32950,32950,32950,32950,0
|
|
20230707,170000,5802718950,32950,32950,32950,32950,0
|
|
20230707,165900,5802718950,32950,32950,32950,32950,0
|
|
20230707,165800,5802718950,32950,32950,32950,32950,0
|
|
20230707,165700,5802718950,32950,32950,32950,32950,0
|
|
20230707,165600,5802718950,32950,32950,32950,32950,0
|
|
20230707,165500,5802718950,32950,32950,32950,32950,0
|
|
20230707,165400,5802718950,32950,32950,32950,32950,0
|
|
20230707,165300,5802718950,32950,32950,32950,32950,0
|
|
20230707,165200,5802718950,32950,32950,32950,32950,0
|
|
20230707,165100,5802718950,32950,32950,32950,32950,0
|
|
20230707,165000,5802718950,32950,32950,32950,32950,0
|
|
20230707,164900,5802718950,32950,32950,32950,32950,0
|
|
20230707,164800,5802718950,32950,32950,32950,32950,0
|
|
20230707,164700,5802718950,32950,32950,32950,32950,0
|
|
20230707,164600,5802718950,32950,32950,32950,32950,0
|
|
20230707,164500,5802718950,32950,32950,32950,32950,0
|
|
20230707,164400,5802718950,32950,32950,32950,32950,0
|
|
20230707,164300,5802718950,32950,32950,32950,32950,0
|
|
20230707,164200,5802718950,32950,32950,32950,32950,0
|
|
20230707,164100,5802718950,32950,32950,32950,32950,0
|
|
20230707,164000,5802718950,32950,32950,32950,32950,0
|
|
20230707,163900,5802718950,32950,32950,32950,32950,0
|
|
20230707,163800,5802718950,32950,32950,32950,32950,3892
|
|
20230707,163700,5802718950,32950,32950,32950,32950,0
|
|
20230707,163600,5802718950,32950,32950,32950,32950,0
|
|
20230707,163500,5802718950,32950,32950,32950,32950,0
|
|
20230707,163400,5802718950,32950,32950,32950,32950,0
|
|
20230707,163300,5802718950,32950,32950,32950,32950,0
|
|
20230707,163200,5802718950,32950,32950,32950,32950,0
|
|
20230707,163100,5802718950,32950,32950,32950,32950,0
|
|
20230707,163000,5802718950,32950,32950,32950,32950,0
|
|
20230707,162900,5802718950,32950,32950,32950,32950,0
|
|
20230707,162800,5802718950,32950,32950,32950,32950,0
|
|
20230707,162700,5802718950,32950,32950,32950,32950,0
|
|
20230707,162600,5802718950,32950,32950,32950,32950,0
|
|
20230707,162500,5802718950,32950,32950,32950,32950,0
|
|
20230707,162400,5802718950,32950,32950,32950,32950,0
|
|
20230707,162300,5802718950,32950,32950,32950,32950,0
|
|
20230707,162200,5802718950,32950,32950,32950,32950,0
|
|
20230707,162100,5802718950,32950,32950,32950,32950,0
|
|
20230707,162000,5802718950,32950,32950,32950,32950,0
|
|
20230707,161900,5802718950,32950,32950,32950,32950,0
|
|
20230707,161800,5802718950,32950,32950,32950,32950,0
|
|
20230707,161700,5802718950,32950,32950,32950,32950,0
|
|
20230707,161600,5802718950,32950,32950,32950,32950,0
|
|
20230707,161500,5802718950,32950,32950,32950,32950,0
|
|
20230707,161400,5802718950,32950,32950,32950,32950,0
|
|
20230707,161300,5802718950,32950,32950,32950,32950,0
|
|
20230707,161200,5802718950,32950,32950,32950,32950,0
|
|
20230707,161100,5802718950,32950,32950,32950,32950,0
|
|
20230707,161000,5802718950,32950,32950,32950,32950,0
|
|
20230707,160900,5802718950,32950,32950,32950,32950,0
|
|
20230707,160800,5802718950,32950,32950,32950,32950,3892
|
|
20230707,160700,5802718950,32950,32950,32950,32950,0
|
|
20230707,160600,5802718950,32950,32950,32950,32950,0
|
|
20230707,160500,5802718950,32950,32950,32950,32950,0
|
|
20230707,160400,5802718950,32950,32950,32950,32950,0
|
|
20230707,160300,5802718950,32950,32950,32950,32950,0
|
|
20230707,160200,5802718950,32950,32950,32950,32950,0
|
|
20230707,160100,5802718950,32950,32950,32950,32950,0
|
|
20230707,160000,5802718950,32950,32950,32950,32950,0
|
|
20230707,155900,5802718950,32950,32950,32950,32950,0
|
|
20230707,155800,5802718950,32950,32950,32950,32950,0
|
|
20230707,155700,5802718950,32950,32950,32950,32950,0
|
|
20230707,155600,5802718950,32950,32950,32950,32950,0
|
|
20230707,155500,5802718950,32950,32950,32950,32950,0
|
|
20230707,155400,5802718950,32950,32950,32950,32950,0
|
|
20230707,155300,5802718950,32950,32950,32950,32950,0
|
|
20230707,155200,5802718950,32950,32950,32950,32950,0
|
|
20230707,155100,5802718950,32950,32950,32950,32950,0
|
|
20230707,155000,5802718950,32950,32950,32950,32950,0
|
|
20230707,154900,5802718950,32950,32950,32950,32950,0
|
|
20230707,154800,5802718950,32950,32950,32950,32950,0
|
|
20230707,154700,5802718950,32950,32950,32950,32950,0
|
|
20230707,154600,5802718950,32950,32950,32950,32950,0
|
|
20230707,154500,5802718950,32950,32950,32950,32950,0
|
|
20230707,154400,5802718950,32950,32950,32950,32950,0
|
|
20230707,154300,5802718950,32950,32950,32950,32950,0
|
|
20230707,154200,5802718950,32950,32950,32950,32950,0
|
|
20230707,154100,5802718950,32950,32950,32950,32950,0
|
|
20230707,154000,5802718950,32950,32950,32950,32950,0
|
|
20230707,153900,5802718950,32950,32950,32950,32950,0
|
|
20230707,153800,5802718950,32950,32950,32950,32950,3892
|
|
20230707,153700,5802718950,32950,32950,32950,32950,0
|
|
20230707,153600,5802718950,32950,32950,32950,32950,0
|
|
20230707,153500,5802718950,32950,32950,32950,32950,0
|
|
20230707,153400,5802718950,32950,32950,32950,32950,0
|
|
20230707,153300,5802718950,32950,32950,32950,32950,0
|
|
20230707,153200,5802718950,32950,32950,32950,32950,0
|
|
20230707,153100,5802718950,32950,32950,32950,32950,0
|
|
20230707,153000,5802718950,32950,32950,32950,32950,3892
|
|
20230707,152900,5674477550,32950,32950,32950,32950,0
|
|
20230707,152800,5674477550,32950,32950,32950,32950,0
|
|
20230707,152700,5674477550,32950,32950,32950,32950,0
|
|
20230707,152600,5674477550,32950,32950,32950,32950,0
|
|
20230707,152500,5674477550,32950,32950,32950,32950,0
|
|
20230707,152400,5674477550,32950,32950,32950,32950,0
|
|
20230707,152300,5674477550,32950,32950,32950,32950,0
|
|
20230707,152200,5674477550,32950,32950,32950,32950,0
|
|
20230707,152100,5674477550,32950,32950,32950,32950,0
|
|
20230707,152000,5674477550,32950,32950,32950,32950,0
|
|
20230707,151900,5674477550,32950,32950,32950,32800,849
|
|
20230707,151800,5646573200,32850,32900,32950,32850,69
|
|
20230707,151700,5644303400,32900,32900,32950,32850,253
|
|
20230707,151600,5635979450,32900,32850,32950,32850,20
|
|
20230707,151500,5635321150,32950,32950,32950,32850,171
|
|
20230707,151400,5629687150,32950,32950,33000,32850,1464
|
|
20230707,151300,5581543650,32950,32950,32950,32950,88
|
|
20230707,151200,5578644050,32950,32950,32950,32900,32
|
|
20230707,151100,5577590150,32950,32950,32950,32900,547
|
|
20230707,151000,5559566650,32950,32900,32950,32850,102
|
|
20230707,150900,5556210150,32900,32900,32900,32850,251
|
|
20230707,150800,5547955400,32900,32900,32900,32850,64
|
|
20230707,150700,5545852000,32900,32900,32950,32850,115
|
|
20230707,150600,5542069900,32900,32900,32900,32850,216
|
|
20230707,150500,5534966200,32900,32900,32900,32850,873
|
|
20230707,150400,5506247050,32850,32850,32950,32800,777
|
|
20230707,150300,5480694900,32850,32850,32850,32800,365
|
|
20230707,150200,5468707650,32850,32850,32850,32800,171
|
|
20230707,150100,5463098550,32850,32850,32850,32800,93
|
|
20230707,150000,5460046750,32800,32850,32850,32800,88
|
|
20230707,145900,5457158850,32850,32850,32900,32800,157
|
|
20230707,145800,5452005800,32800,32850,32850,32800,353
|
|
20230707,145700,5440427300,32850,32800,32850,32800,136
|
|
20230707,145600,5435964950,32850,32850,32900,32850,62
|
|
20230707,145500,5433926900,32850,32800,32900,32800,153
|
|
20230707,145400,5428906450,32850,32850,32900,32800,126
|
|
20230707,145300,5424770100,32900,32900,32900,32850,81
|
|
20230707,145200,5422108750,32850,32800,32850,32800,90
|
|
20230707,145100,5419154900,32800,32900,32900,32800,116
|
|
20230707,145000,5415347400,32900,32850,32900,32850,82
|
|
20230707,144900,5412652900,32850,32800,32900,32800,184
|
|
20230707,144800,5406611450,32850,32800,32850,32800,242
|
|
20230707,144700,5398669500,32850,32900,32900,32850,58
|
|
20230707,144600,5396763900,32800,32950,32950,32800,419
|
|
20230707,144500,5383013400,32950,32850,32950,32800,146
|
|
20230707,144400,5378217350,32850,32850,32950,32850,65
|
|
20230707,144300,5376082000,32950,32850,32950,32850,199
|
|
20230707,144200,5369542250,32850,32900,32950,32850,125
|
|
20230707,144100,5365430650,32950,32900,32950,32850,355
|
|
20230707,144000,5353755550,32950,32900,32950,32900,473
|
|
20230707,143900,5338192950,32900,32850,32900,32800,54
|
|
20230707,143800,5336421150,32800,32900,32900,32800,134
|
|
20230707,143700,5332022350,32850,32900,32900,32800,2097
|
|
20230707,143600,5263220050,32900,32850,32900,32850,134
|
|
20230707,143500,5258817600,32900,32850,32950,32850,142
|
|
20230707,143400,5254148550,32900,32950,32950,32900,75
|
|
20230707,143300,5251679150,32850,32800,32950,32800,216
|
|
20230707,143200,5244577450,32850,32850,32850,32800,171
|
|
20230707,143100,5238963050,32850,32900,32900,32800,164
|
|
20230707,143000,5233576900,32900,32800,32900,32750,154
|
|
20230707,142900,5228525750,32800,32850,32850,32750,89
|
|
20230707,142800,5225610200,32800,32800,32800,32750,654
|
|
20230707,142700,5204161400,32800,32800,32800,32750,59
|
|
20230707,142600,5202228850,32800,32750,32800,32750,164
|
|
20230707,142500,5196853250,32800,32900,32900,32800,54
|
|
20230707,142400,5195081550,32850,32800,32850,32750,356
|
|
20230707,142300,5183415650,32800,32850,32850,32750,436
|
|
20230707,142200,5169114350,32900,32850,32900,32850,202
|
|
20230707,142100,5162476750,32900,32850,32900,32800,123
|
|
20230707,142000,5158435150,32800,32800,32850,32800,111
|
|
20230707,141900,5154794050,32850,32850,32850,32850,65
|
|
20230707,141800,5152658800,32850,32800,32900,32800,282
|
|
20230707,141700,5143401650,32850,32800,32850,32800,69
|
|
20230707,141600,5141138150,32850,32850,32850,32800,74
|
|
20230707,141500,5138709350,32850,32900,32900,32850,52
|
|
20230707,141400,5136998850,32950,32900,32950,32850,112
|
|
20230707,141300,5133315500,32850,32900,32900,32850,109
|
|
20230707,141200,5129731950,32850,32900,32900,32850,123
|
|
20230707,141100,5125690500,32800,32850,32850,32800,151
|
|
20230707,141000,5120733200,32850,32850,32850,32800,118
|
|
20230707,140900,5116862250,32850,32900,32900,32850,29
|
|
20230707,140800,5115909550,32900,32900,32900,32850,91
|
|
20230707,140700,5112918500,32900,32850,32950,32850,144
|
|
20230707,140600,5108181900,32900,32900,32950,32850,64
|
|
20230707,140500,5106078800,32950,32900,32950,32900,116
|
|
20230707,140400,5102260900,32900,32950,32950,32900,183
|
|
20230707,140300,5096236800,32950,32900,32950,32900,61
|
|
20230707,140200,5094229550,32950,32950,33000,32900,136
|
|
20230707,140100,5089747050,32950,33000,33000,32950,37
|
|
20230707,140000,5088527550,33000,33000,33050,32950,566
|
|
20230707,135900,5069873400,33000,33000,33150,33000,212
|
|
20230707,135800,5062865050,33100,33150,33150,33000,156
|
|
20230707,135700,5057706050,33050,33050,33150,33000,549
|
|
20230707,135600,5039575050,33150,33050,33150,33050,113
|
|
20230707,135500,5035829300,33050,33100,33150,33050,705
|
|
20230707,135400,5012521400,33100,33150,33150,33050,175
|
|
20230707,135300,5006729950,33100,33050,33150,33000,372
|
|
20230707,135200,4994431750,33150,33100,33150,33050,179
|
|
20230707,135100,4988507300,33100,33100,33100,33050,115
|
|
20230707,135000,4984701450,33100,33000,33100,33000,116
|
|
20230707,134900,4980870400,33000,33150,33150,33000,231
|
|
20230707,134800,4973241150,33150,33100,33150,33000,653
|
|
20230707,134700,4951678350,33100,33050,33100,33050,76
|
|
20230707,134600,4949162800,33100,33050,33100,33050,755
|
|
20230707,134500,4924201500,33100,33100,33100,33000,144
|
|
20230707,134400,4919435400,33100,33050,33100,33050,142
|
|
20230707,134300,4914735600,33100,33000,33100,33000,280
|
|
20230707,134200,4905479750,33050,33050,33100,33050,121
|
|
20230707,134100,4901475050,33100,33050,33100,33050,139
|
|
20230707,134000,4896877050,33050,33050,33050,33050,150
|
|
20230707,133900,4891919550,33050,32950,33050,32900,745
|
|
20230707,133800,4867333050,33000,32950,33000,32900,524
|
|
20230707,133700,4850078600,32950,32950,32950,32950,612
|
|
20230707,133600,4829913200,32950,32950,32950,32950,252
|
|
20230707,133500,4821609800,32950,32850,32950,32850,89
|
|
20230707,133400,4818678250,32850,32850,32850,32800,46
|
|
20230707,133300,4817169200,32850,32750,32850,32750,188
|
|
20230707,133200,4811008650,32750,32850,32850,32750,1370
|
|
20230707,133100,4766069450,32800,32850,32850,32800,244
|
|
20230707,133000,4758060450,32850,32850,32850,32800,857
|
|
20230707,132900,4729912900,32900,32950,32950,32800,268
|
|
20230707,132800,4721101050,32950,32950,33000,32800,194
|
|
20230707,132700,4714711550,33000,32850,33000,32850,106
|
|
20230707,132600,4711218200,32800,32900,33000,32800,329
|
|
20230707,132500,4700402400,32900,32950,33000,32850,187
|
|
20230707,132400,4694244400,33000,32850,33000,32850,346
|
|
20230707,132300,4682859550,32800,32850,32900,32800,211
|
|
20230707,132200,4675927650,32850,32850,32950,32800,195
|
|
20230707,132100,4669516550,32950,32950,32950,32800,157
|
|
20230707,132000,4664344500,32900,32800,32950,32800,217
|
|
20230707,131900,4657215600,32800,32850,33000,32800,395
|
|
20230707,131800,4644235950,32850,33000,33000,32800,119
|
|
20230707,131700,4640314650,33000,32800,33000,32800,104
|
|
20230707,131600,4636897350,32850,32900,33000,32800,279
|
|
20230707,131500,4627731000,32900,32900,32950,32800,362
|
|
20230707,131400,4615844900,32800,32850,32900,32800,194
|
|
20230707,131300,4609466700,32800,32800,32900,32800,334
|
|
20230707,131200,4598502250,32850,32900,32900,32800,394
|
|
20230707,131100,4585556500,32900,32800,32900,32800,143
|
|
20230707,131000,4580858000,32750,32800,32900,32750,139
|
|
20230707,130900,4576297850,32750,32800,32950,32750,427
|
|
20230707,130800,4562309400,32750,32900,32950,32750,196
|
|
20230707,130700,4555869400,33000,32850,33000,32750,265
|
|
20230707,130600,4547171750,32900,32850,33000,32750,331
|
|
20230707,130500,4536312500,32800,32900,32900,32750,120
|
|
20230707,130400,4532372250,32850,32800,32900,32750,244
|
|
20230707,130300,4524364800,32800,32800,32850,32800,395
|
|
20230707,130200,4511408100,32850,32900,32900,32800,1298
|
|
20230707,130100,4468739000,33000,32950,33000,32950,120
|
|
20230707,130000,4464780700,32900,33000,33000,32900,314
|
|
20230707,125900,4454443550,33050,33000,33050,32900,173
|
|
20230707,125800,4448742650,33000,33050,33050,32950,170
|
|
20230707,125700,4443127350,33050,32950,33050,32900,667
|
|
20230707,125600,4421160200,32950,33000,33050,32950,472
|
|
20230707,125500,4405600900,33000,32950,33000,32950,128
|
|
20230707,125400,4401381950,33000,32950,33050,32900,338
|
|
20230707,125300,4390235600,32900,33000,33000,32900,308
|
|
20230707,125200,4380094300,33000,33050,33050,32950,151
|
|
20230707,125100,4375108950,32950,33000,33050,32950,289
|
|
20230707,125000,4365571150,33000,33000,33050,32950,610
|
|
20230707,124900,4345444950,33050,33000,33050,32950,228
|
|
20230707,124800,4337921550,33000,33000,33000,32950,160
|
|
20230707,124700,4332643050,32950,33000,33000,32950,413
|
|
20230707,124600,4319025950,32950,32950,33000,32950,282
|
|
20230707,124500,4309730350,32950,33000,33000,32950,217
|
|
20230707,124400,4302573300,33000,33000,33000,32900,178
|
|
20230707,124300,4296703200,33000,32950,33000,32900,486
|
|
20230707,124200,4280691800,32950,33000,33000,32900,246
|
|
20230707,124100,4272582200,33000,32950,33000,32900,122
|
|
20230707,124000,4268563700,33000,32900,33000,32900,361
|
|
20230707,123900,4256671350,32950,32950,33000,32950,278
|
|
20230707,123800,4247503650,32950,32950,32950,32900,230
|
|
20230707,123700,4239928100,32900,32950,33000,32900,402
|
|
20230707,123600,4226679250,32950,33000,33000,32950,160
|
|
20230707,123500,4221407000,33000,33000,33000,32950,105
|
|
20230707,123400,4217942500,33000,32950,33000,32950,463
|
|
20230707,123300,4202686400,33000,33050,33050,32950,1072
|
|
20230707,123200,4167312050,33000,33050,33050,33000,128
|
|
20230707,123100,4163086600,33050,33150,33150,33050,1165
|
|
20230707,123000,4124554750,33150,33250,33250,33100,310
|
|
20230707,122900,4114276800,33250,33200,33250,33100,195
|
|
20230707,122800,4107798900,33200,33100,33200,33100,132
|
|
20230707,122700,4103422550,33100,33200,33200,33100,607
|
|
20230707,122600,4083296100,33200,33200,33200,33100,196
|
|
20230707,122500,4076792800,33250,33150,33250,33150,192
|
|
20230707,122400,4070416550,33100,33100,33250,33100,162
|
|
20230707,122300,4065044850,33150,33150,33250,33100,273
|
|
20230707,122200,4055984900,33250,33150,33250,33150,90
|
|
20230707,122100,4052995950,33250,33100,33250,33100,136
|
|
20230707,122000,4048486850,33050,33100,33100,33050,309
|
|
20230707,121900,4038267750,33050,33050,33100,33050,721
|
|
20230707,121800,4014431200,33100,33100,33100,33050,255
|
|
20230707,121700,4005994500,33100,33200,33200,33050,905
|
|
20230707,121600,3976043400,33300,33250,33300,33100,216
|
|
20230707,121500,3968861550,33200,33150,33250,33150,137
|
|
20230707,121400,3964309700,33100,33100,33250,33050,316
|
|
20230707,121300,3953836750,33050,33300,33300,33050,367
|
|
20230707,121200,3941670700,33300,33100,33300,33100,217
|
|
20230707,121100,3934464200,33100,33100,33250,33050,90
|
|
20230707,121000,3931475750,33050,33150,33300,33050,285
|
|
20230707,120900,3922035600,33300,33200,33300,33150,220
|
|
20230707,120800,3914728700,33250,33050,33250,33000,222
|
|
20230707,120700,3907387100,33050,33150,33250,33050,223
|
|
20230707,120600,3900005150,33100,33200,33250,33100,143
|
|
20230707,120500,3895252650,33250,33300,33300,33100,214
|
|
20230707,120400,3888144400,33200,33000,33200,33000,1708
|
|
20230707,120300,3831677900,33050,33050,33050,33000,212
|
|
20230707,120200,3824680350,33050,33050,33050,33050,64
|
|
20230707,120100,3822565150,33050,33150,33200,33000,823
|
|
20230707,120000,3795347900,33100,33250,33250,33100,334
|
|
20230707,115900,3784270550,33250,33250,33250,33100,222
|
|
20230707,115800,3776907300,33200,33150,33200,33100,297
|
|
20230707,115700,3767063450,33100,33200,33200,33100,311
|
|
20230707,115600,3756762250,33200,33200,33300,33200,268
|
|
20230707,115500,3747847800,33200,33200,33300,33100,305
|
|
20230707,115400,3737715850,33300,33200,33300,33150,417
|
|
20230707,115300,3723864400,33200,33150,33250,33150,179
|
|
20230707,115200,3717924150,33250,33100,33250,33100,313
|
|
20230707,115100,3707519700,33100,33150,33250,33100,236
|
|
20230707,115000,3699686700,33100,33200,33200,33100,310
|
|
20230707,114900,3689405700,33200,33150,33250,33100,235
|
|
20230707,114800,3681605600,33150,33150,33150,33100,200
|
|
20230707,114700,3674979500,33150,33200,33200,33100,147
|
|
20230707,114600,3670107350,33250,33250,33300,33150,162
|
|
20230707,114500,3664721550,33150,33200,33350,33150,1209
|
|
20230707,114400,3624607750,33250,33250,33350,33200,323
|
|
20230707,114300,3613866800,33250,33300,33300,33200,218
|
|
20230707,114200,3606608900,33300,33250,33350,33200,173
|
|
20230707,114100,3600851900,33300,33300,33300,33200,260
|
|
20230707,114000,3592216400,33200,33350,33350,33200,414
|
|
20230707,113900,3578442750,33350,33250,33350,33250,80
|
|
20230707,113800,3575777950,33200,33200,33350,33200,302
|
|
20230707,113700,3565731300,33200,33250,33300,33150,281
|
|
20230707,113600,3556387450,33300,33400,33400,33250,259
|
|
20230707,113500,3547744650,33400,33300,33400,33150,323
|
|
20230707,113400,3536984700,33250,33250,33350,33150,335
|
|
20230707,113300,3525850500,33250,33250,33350,33250,192
|
|
20230707,113200,3519459650,33150,33350,33400,33150,441
|
|
20230707,113100,3504769750,33300,33300,33400,33150,335
|
|
20230707,113000,3493615650,33300,33400,33400,33250,157
|
|
20230707,112900,3488377750,33350,33200,33400,33150,249
|
|
20230707,112800,3480079800,33250,33300,33350,33200,361
|
|
20230707,112700,3468065250,33300,33300,33350,33200,195
|
|
20230707,112600,3461577450,33350,33200,33350,33200,220
|
|
20230707,112500,3454242200,33150,33300,33350,33150,135
|
|
20230707,112400,3449753250,33300,33250,33300,33150,454
|
|
20230707,112300,3434672700,33350,33250,33350,33200,193
|
|
20230707,112200,3428242650,33250,33300,33300,33150,97
|
|
20230707,112100,3425021300,33300,33200,33300,33150,357
|
|
20230707,112000,3413169750,33150,33200,33250,33150,137
|
|
20230707,111900,3408622100,33250,33100,33300,33100,156
|
|
20230707,111800,3403438900,33150,33150,33150,33100,168
|
|
20230707,111700,3397875800,33150,33000,33300,33000,260
|
|
20230707,111600,3389248000,33100,33050,33100,33000,112
|
|
20230707,111500,3385542500,33000,33100,33150,33000,214
|
|
20230707,111400,3378458400,33100,33150,33150,33050,487
|
|
20230707,111300,3362338450,33100,33050,33150,33050,162
|
|
20230707,111200,3356973650,33050,33050,33050,33000,144
|
|
20230707,111100,3352218300,33000,33100,33150,32950,1134
|
|
20230707,111000,3314757800,33150,33150,33250,33150,125
|
|
20230707,110900,3310605550,33100,33150,33250,33100,163
|
|
20230707,110800,3305199900,33100,33200,33200,33100,257
|
|
20230707,110700,3296675750,33300,33350,33350,33200,553
|
|
20230707,110600,3278270550,33350,33350,33350,33250,281
|
|
20230707,110500,3268906250,33250,33250,33250,33250,49
|
|
20230707,110400,3267277000,33250,33350,33400,33250,448
|
|
20230707,110300,3252360450,33350,33300,33350,33300,211
|
|
20230707,110200,3245327900,33350,33300,33350,33250,276
|
|
20230707,110100,3236136150,33300,33300,33350,33250,291
|
|
20230707,110000,3226444150,33350,33300,33350,33300,239
|
|
20230707,105900,3218474650,33300,33300,33350,33250,229
|
|
20230707,105800,3210855450,33250,33200,33250,33150,268
|
|
20230707,105700,3201960650,33250,33200,33300,33150,401
|
|
20230707,105600,3188634050,33250,33150,33250,33150,278
|
|
20230707,105500,3179394850,33200,33100,33200,33100,258
|
|
20230707,105400,3170840450,33250,33150,33250,33100,1244
|
|
20230707,105300,3129580750,33150,33050,33150,33000,758
|
|
20230707,105200,3104491000,33000,33000,33100,33000,2287
|
|
20230707,105100,3029019900,33000,33100,33100,32900,3279
|
|
20230707,105000,2920928050,33100,33050,33100,33000,225
|
|
20230707,104900,2913492150,33050,33050,33050,32950,369
|
|
20230707,104800,2901302350,33050,33100,33100,32950,2874
|
|
20230707,104700,2806394000,33100,33100,33200,33100,186
|
|
20230707,104600,2800232400,33100,33150,33200,33100,127
|
|
20230707,104500,2796020450,33150,33200,33200,33100,471
|
|
20230707,104400,2780417950,33150,33200,33200,33150,260
|
|
20230707,104300,2771796950,33200,33200,33250,33150,286
|
|
20230707,104200,2762297300,33250,33150,33250,33150,331
|
|
20230707,104100,2751303650,33150,33250,33350,33150,710
|
|
20230707,104000,2727699600,33300,33250,33300,33250,288
|
|
20230707,103900,2718109400,33250,33350,33400,33250,468
|
|
20230707,103800,2702508050,33350,33400,33400,33350,1172
|
|
20230707,103700,2663405700,33500,33500,33500,33450,572
|
|
20230707,103600,2644249950,33450,33500,33500,33450,368
|
|
20230707,103500,2631932600,33500,33450,33500,33450,489
|
|
20230707,103400,2615566600,33450,33450,33500,33400,1082
|
|
20230707,103300,2579354150,33450,33450,33450,33400,594
|
|
20230707,103200,2559488400,33450,33400,33450,33400,604
|
|
20230707,103100,2539288650,33400,33400,33450,33350,1299
|
|
20230707,103000,2495873950,33400,33350,33400,33350,550
|
|
20230707,102900,2477510050,33400,33300,33400,33250,538
|
|
20230707,102800,2459554450,33300,33400,33400,33300,948
|
|
20230707,102700,2427932450,33400,33350,33400,33350,240
|
|
20230707,102600,2419925600,33350,33400,33450,33350,593
|
|
20230707,102500,2400122650,33400,33400,33450,33400,809
|
|
20230707,102400,2373093750,33400,33400,33400,33350,1106
|
|
20230707,102300,2336154450,33350,33350,33400,33350,618
|
|
20230707,102200,2315539950,33350,33300,33350,33250,582
|
|
20230707,102100,2296155950,33300,33300,33350,33300,249
|
|
20230707,102000,2287859450,33250,33300,33300,33250,191
|
|
20230707,101900,2281504350,33300,33300,33350,33250,412
|
|
20230707,101800,2267784950,33300,33300,33400,33300,486
|
|
20230707,101700,2251588150,33350,33250,33350,33250,480
|
|
20230707,101600,2235583900,33300,33250,33300,33200,145
|
|
20230707,101500,2230760800,33200,33250,33300,33200,455
|
|
20230707,101400,2215639950,33250,33300,33300,33200,114
|
|
20230707,101300,2211850150,33200,33300,33300,33200,423
|
|
20230707,101200,2197778950,33300,33300,33350,33300,502
|
|
20230707,101100,2181055400,33350,33350,33400,33350,526
|
|
20230707,101000,2163501900,33300,33350,33400,33300,218
|
|
20230707,100900,2156233550,33400,33350,33400,33350,356
|
|
20230707,100800,2144347750,33350,33350,33400,33300,928
|
|
20230707,100700,2113389300,33350,33200,33350,33150,627
|
|
20230707,100600,2092529500,33150,33050,33200,33000,867
|
|
20230707,100500,2063795100,33000,33000,33100,32950,611
|
|
20230707,100400,2043626600,32950,33050,33050,32950,545
|
|
20230707,100300,2025622850,33050,33050,33100,33050,202
|
|
20230707,100200,2018946000,32950,33000,33050,32950,576
|
|
20230707,100100,1999936450,33050,33000,33150,33000,140
|
|
20230707,100000,1995308950,33000,33200,33200,33000,1712
|
|
20230707,095900,1938569750,33200,33250,33350,33200,671
|
|
20230707,095800,1916255000,33250,33250,33300,33250,211
|
|
20230707,095700,1909235850,33350,33400,33450,33300,1465
|
|
20230707,095600,1860393100,33400,33350,33400,33350,524
|
|
20230707,095500,1842898100,33350,33400,33400,33350,814
|
|
20230707,095400,1815744150,33350,33200,33350,33200,971
|
|
20230707,095300,1783380100,33300,33200,33300,33200,1133
|
|
20230707,095200,1745661400,33200,33300,33350,33200,1321
|
|
20230707,095100,1701633050,33300,33200,33350,33200,1686
|
|
20230707,095000,1645439000,33200,33250,33400,33200,1158
|
|
20230707,094900,1606841300,33250,33200,33250,33100,722
|
|
20230707,094800,1582883750,33200,33100,33200,33100,1625
|
|
20230707,094700,1528989650,33100,33200,33200,33100,409
|
|
20230707,094600,1515439650,33150,33150,33150,33050,671
|
|
20230707,094500,1493244100,33200,33300,33300,33150,2851
|
|
20230707,094400,1398483200,33250,33150,33350,33150,4596
|
|
20230707,094300,1245544200,33200,33200,33200,33100,547
|
|
20230707,094200,1227405950,33200,33150,33200,33100,1408
|
|
20230707,094100,1180690300,33150,33050,33150,33050,897
|
|
20230707,094000,1150989400,33000,33000,33100,33000,1982
|
|
20230707,093900,1085572700,33000,32950,33000,32950,333
|
|
20230707,093800,1074587350,32950,32900,32950,32900,698
|
|
20230707,093700,1051602500,32950,32950,32950,32900,127
|
|
20230707,093600,1047420750,32950,32900,32950,32900,194
|
|
20230707,093500,1041035500,32900,32850,32900,32850,232
|
|
20230707,093400,1033404700,32900,32850,32900,32850,82
|
|
20230707,093300,1030710900,32900,32900,32900,32800,116
|
|
20230707,093200,1026896300,32800,32900,32900,32800,673
|
|
20230707,093100,1004793100,32900,32900,32900,32900,16
|
|
20230707,093000,1004266700,32900,32900,32900,32900,184
|
|
20230707,092900,998213100,32850,32850,32900,32850,172
|
|
20230707,092800,992554800,32850,32900,32900,32850,7
|
|
20230707,092700,992324750,32900,32800,32900,32800,26
|
|
20230707,092600,991471850,32800,32750,32800,32750,827
|
|
20230707,092500,964348200,32700,32600,32700,32550,210
|
|
20230707,092400,957495850,32550,32550,32600,32550,568
|
|
20230707,092300,938988250,32550,32700,32700,32550,2016
|
|
20230707,092200,873329200,32650,32600,32650,32600,91
|
|
20230707,092100,870362100,32600,32700,32700,32600,561
|
|
20230707,092000,852032250,32700,32700,32800,32700,214
|
|
20230707,091900,845030450,32700,32750,32800,32700,699
|
|
20230707,091800,822145250,32700,32700,32700,32700,405
|
|
20230707,091700,808901750,32700,32650,32700,32600,1282
|
|
20230707,091600,767107900,32650,32650,32650,32600,1433
|
|
20230707,091500,720321200,32650,32700,32700,32650,366
|
|
20230707,091400,708370000,32700,32700,32800,32700,761
|
|
20230707,091300,683484800,32650,32700,32700,32650,908
|
|
20230707,091200,653811550,32800,32850,32950,32700,585
|
|
20230707,091100,634647500,32950,32850,32950,32850,201
|
|
20230707,091000,628032300,32800,32850,32850,32800,989
|
|
20230707,090900,595548150,32900,32750,32900,32750,238
|
|
20230707,090800,587734450,32900,32800,32900,32750,1407
|
|
20230707,090700,541564600,32800,32950,32950,32800,1071
|
|
20230707,090600,506278750,33000,32850,33000,32850,396
|
|
20230707,090500,493245950,32850,32800,32850,32550,2016
|
|
20230707,090400,427525150,32800,32550,32800,32550,1065
|
|
20230707,090300,392709000,32550,32500,32600,32450,2576
|
|
20230707,090200,308948350,32450,32550,32550,32450,2517
|
|
20230707,090100,227149200,32750,32800,32800,32500,293
|
|
20230707,090000,217598850,32500,32650,32800,32500,6661
|