624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,192100,14801060950,23750,23750,23750,23750,14816
|
|
20230706,192000,14801060950,23750,23750,23750,23750,0
|
|
20230706,191900,14801060950,23750,23750,23750,23750,0
|
|
20230706,191800,14801060950,23750,23750,23750,23750,0
|
|
20230706,191700,14801060950,23750,23750,23750,23750,0
|
|
20230706,191600,14801060950,23750,23750,23750,23750,0
|
|
20230706,191500,14801060950,23750,23750,23750,23750,0
|
|
20230706,191400,14801060950,23750,23750,23750,23750,0
|
|
20230706,191300,14801060950,23750,23750,23750,23750,0
|
|
20230706,191200,14801060950,23750,23750,23750,23750,0
|
|
20230706,191100,14801060950,23750,23750,23750,23750,0
|
|
20230706,191000,14801060950,23750,23750,23750,23750,0
|
|
20230706,190900,14801060950,23750,23750,23750,23750,0
|
|
20230706,190800,14801060950,23750,23750,23750,23750,0
|
|
20230706,190700,14801060950,23750,23750,23750,23750,0
|
|
20230706,190600,14801060950,23750,23750,23750,23750,0
|
|
20230706,190500,14801060950,23750,23750,23750,23750,0
|
|
20230706,190400,14801060950,23750,23750,23750,23750,0
|
|
20230706,190300,14801060950,23750,23750,23750,23750,0
|
|
20230706,190200,14801060950,23750,23750,23750,23750,0
|
|
20230706,190100,14801060950,23750,23750,23750,23750,0
|
|
20230706,190000,14801060950,23750,23750,23750,23750,0
|
|
20230706,185900,14801060950,23750,23750,23750,23750,0
|
|
20230706,185800,14801060950,23750,23750,23750,23750,0
|
|
20230706,185700,14801060950,23750,23750,23750,23750,0
|
|
20230706,185600,14801060950,23750,23750,23750,23750,0
|
|
20230706,185500,14801060950,23750,23750,23750,23750,0
|
|
20230706,185400,14801060950,23750,23750,23750,23750,0
|
|
20230706,185300,14801060950,23750,23750,23750,23750,0
|
|
20230706,185200,14801060950,23750,23750,23750,23750,0
|
|
20230706,185100,14801060950,23750,23750,23750,23750,14816
|
|
20230706,185000,14801060950,23750,23750,23750,23750,0
|
|
20230706,184900,14801060950,23750,23750,23750,23750,0
|
|
20230706,184800,14801060950,23750,23750,23750,23750,0
|
|
20230706,184700,14801060950,23750,23750,23750,23750,0
|
|
20230706,184600,14801060950,23750,23750,23750,23750,0
|
|
20230706,184500,14801060950,23750,23750,23750,23750,0
|
|
20230706,184400,14801060950,23750,23750,23750,23750,0
|
|
20230706,184300,14801060950,23750,23750,23750,23750,0
|
|
20230706,184200,14801060950,23750,23750,23750,23750,0
|
|
20230706,184100,14801060950,23750,23750,23750,23750,0
|
|
20230706,184000,14801060950,23750,23750,23750,23750,0
|
|
20230706,183900,14801060950,23750,23750,23750,23750,0
|
|
20230706,183800,14801060950,23750,23750,23750,23750,0
|
|
20230706,183700,14801060950,23750,23750,23750,23750,0
|
|
20230706,183600,14801060950,23750,23750,23750,23750,0
|
|
20230706,183500,14801060950,23750,23750,23750,23750,0
|
|
20230706,183400,14801060950,23750,23750,23750,23750,0
|
|
20230706,183300,14801060950,23750,23750,23750,23750,0
|
|
20230706,183200,14801060950,23750,23750,23750,23750,0
|
|
20230706,183100,14801060950,23750,23750,23750,23750,0
|
|
20230706,183000,14801060950,23750,23750,23750,23750,0
|
|
20230706,182900,14801060950,23750,23750,23750,23750,0
|
|
20230706,182800,14801060950,23750,23750,23750,23750,0
|
|
20230706,182700,14801060950,23750,23750,23750,23750,0
|
|
20230706,182600,14801060950,23750,23750,23750,23750,0
|
|
20230706,182500,14801060950,23750,23750,23750,23750,0
|
|
20230706,182400,14801060950,23750,23750,23750,23750,0
|
|
20230706,182300,14801060950,23750,23750,23750,23750,0
|
|
20230706,182200,14801060950,23750,23750,23750,23750,0
|
|
20230706,182100,14801060950,23750,23750,23750,23750,14816
|
|
20230706,182000,14801060950,23750,23750,23750,23750,0
|
|
20230706,181900,14801060950,23750,23750,23750,23750,0
|
|
20230706,181800,14801060950,23750,23750,23750,23750,0
|
|
20230706,181700,14801060950,23750,23750,23750,23750,0
|
|
20230706,181600,14801060950,23750,23750,23750,23750,0
|
|
20230706,181500,14801060950,23750,23750,23750,23750,0
|
|
20230706,181400,14801060950,23750,23750,23750,23750,0
|
|
20230706,181300,14801060950,23750,23750,23750,23750,0
|
|
20230706,181200,14801060950,23750,23750,23750,23750,0
|
|
20230706,181100,14801060950,23750,23750,23750,23750,0
|
|
20230706,181000,14801060950,23750,23750,23750,23750,0
|
|
20230706,180900,14801060950,23750,23750,23750,23750,0
|
|
20230706,180800,14801060950,23750,23750,23750,23750,0
|
|
20230706,180700,14801060950,23750,23750,23750,23750,0
|
|
20230706,180600,14801060950,23750,23750,23750,23750,0
|
|
20230706,180500,14801060950,23750,23750,23750,23750,0
|
|
20230706,180400,14801060950,23750,23750,23750,23750,0
|
|
20230706,180300,14801060950,23750,23750,23750,23750,0
|
|
20230706,180200,14801060950,23750,23750,23750,23750,0
|
|
20230706,180100,14801060950,23750,23750,23750,23750,0
|
|
20230706,180000,14801060950,23750,23750,23750,23750,0
|
|
20230706,175900,14801060950,23750,23750,23750,23750,0
|
|
20230706,175800,14801060950,23750,23750,23750,23750,0
|
|
20230706,175700,14801060950,23750,23750,23750,23750,0
|
|
20230706,175600,14801060950,23750,23750,23750,23750,0
|
|
20230706,175500,14801060950,23750,23750,23750,23750,0
|
|
20230706,175400,14801060950,23750,23750,23750,23750,0
|
|
20230706,175300,14801060950,23750,23750,23750,23750,0
|
|
20230706,175200,14801060950,23750,23750,23750,23750,0
|
|
20230706,175100,14801060950,23750,23750,23750,23750,14816
|
|
20230706,175000,14801060950,23750,23750,23750,23750,0
|
|
20230706,174900,14801060950,23750,23750,23750,23750,0
|
|
20230706,174800,14801060950,23750,23750,23750,23750,0
|
|
20230706,174700,14801060950,23750,23750,23750,23750,0
|
|
20230706,174600,14801060950,23750,23750,23750,23750,0
|
|
20230706,174500,14801060950,23750,23750,23750,23750,0
|
|
20230706,174400,14801060950,23750,23750,23750,23750,0
|
|
20230706,174300,14801060950,23750,23750,23750,23750,0
|
|
20230706,174200,14801060950,23750,23750,23750,23750,0
|
|
20230706,174100,14801060950,23750,23750,23750,23750,0
|
|
20230706,174000,14801060950,23750,23750,23750,23750,0
|
|
20230706,173900,14801060950,23750,23750,23750,23750,0
|
|
20230706,173800,14801060950,23750,23750,23750,23750,0
|
|
20230706,173700,14801060950,23750,23750,23750,23750,0
|
|
20230706,173600,14801060950,23750,23750,23750,23750,0
|
|
20230706,173500,14801060950,23750,23750,23750,23750,0
|
|
20230706,173400,14801060950,23750,23750,23750,23750,0
|
|
20230706,173300,14801060950,23750,23750,23750,23750,0
|
|
20230706,173200,14801060950,23750,23750,23750,23750,0
|
|
20230706,173100,14801060950,23750,23750,23750,23750,0
|
|
20230706,173000,14801060950,23750,23750,23750,23750,0
|
|
20230706,172900,14801060950,23750,23750,23750,23750,0
|
|
20230706,172800,14801060950,23750,23750,23750,23750,0
|
|
20230706,172700,14801060950,23750,23750,23750,23750,0
|
|
20230706,172600,14801060950,23750,23750,23750,23750,0
|
|
20230706,172500,14801060950,23750,23750,23750,23750,0
|
|
20230706,172400,14801060950,23750,23750,23750,23750,0
|
|
20230706,172300,14801060950,23750,23750,23750,23750,0
|
|
20230706,172200,14801060950,23750,23750,23750,23750,0
|
|
20230706,172100,14801060950,23750,23750,23750,23750,14816
|
|
20230706,172000,14801060950,23750,23750,23750,23750,0
|
|
20230706,171900,14801060950,23750,23750,23750,23750,0
|
|
20230706,171800,14801060950,23750,23750,23750,23750,0
|
|
20230706,171700,14801060950,23750,23750,23750,23750,0
|
|
20230706,171600,14801060950,23750,23750,23750,23750,0
|
|
20230706,171500,14801060950,23750,23750,23750,23750,0
|
|
20230706,171400,14801060950,23750,23750,23750,23750,0
|
|
20230706,171300,14801060950,23750,23750,23750,23750,0
|
|
20230706,171200,14801060950,23750,23750,23750,23750,0
|
|
20230706,171100,14801060950,23750,23750,23750,23750,0
|
|
20230706,171000,14801060950,23750,23750,23750,23750,0
|
|
20230706,170900,14801060950,23750,23750,23750,23750,0
|
|
20230706,170800,14801060950,23750,23750,23750,23750,0
|
|
20230706,170700,14801060950,23750,23750,23750,23750,0
|
|
20230706,170600,14801060950,23750,23750,23750,23750,0
|
|
20230706,170500,14801060950,23750,23750,23750,23750,0
|
|
20230706,170400,14801060950,23750,23750,23750,23750,0
|
|
20230706,170300,14801060950,23750,23750,23750,23750,0
|
|
20230706,170200,14801060950,23750,23750,23750,23750,0
|
|
20230706,170100,14801060950,23750,23750,23750,23750,0
|
|
20230706,170000,14801060950,23750,23750,23750,23750,0
|
|
20230706,165900,14801060950,23750,23750,23750,23750,0
|
|
20230706,165800,14801060950,23750,23750,23750,23750,0
|
|
20230706,165700,14801060950,23750,23750,23750,23750,0
|
|
20230706,165600,14801060950,23750,23750,23750,23750,0
|
|
20230706,165500,14801060950,23750,23750,23750,23750,0
|
|
20230706,165400,14801060950,23750,23750,23750,23750,0
|
|
20230706,165300,14801060950,23750,23750,23750,23750,0
|
|
20230706,165200,14801060950,23750,23750,23750,23750,0
|
|
20230706,165100,14801060950,23750,23750,23750,23750,14816
|
|
20230706,165000,14801060950,23750,23750,23750,23750,0
|
|
20230706,164900,14801060950,23750,23750,23750,23750,0
|
|
20230706,164800,14801060950,23750,23750,23750,23750,0
|
|
20230706,164700,14801060950,23750,23750,23750,23750,0
|
|
20230706,164600,14801060950,23750,23750,23750,23750,0
|
|
20230706,164500,14801060950,23750,23750,23750,23750,0
|
|
20230706,164400,14801060950,23750,23750,23750,23750,0
|
|
20230706,164300,14801060950,23750,23750,23750,23750,0
|
|
20230706,164200,14801060950,23750,23750,23750,23750,0
|
|
20230706,164100,14801060950,23750,23750,23750,23750,0
|
|
20230706,164000,14801060950,23750,23750,23750,23750,0
|
|
20230706,163900,14801060950,23750,23750,23750,23750,0
|
|
20230706,163800,14801060950,23750,23750,23750,23750,0
|
|
20230706,163700,14801060950,23750,23750,23750,23750,0
|
|
20230706,163600,14801060950,23750,23750,23750,23750,0
|
|
20230706,163500,14801060950,23750,23750,23750,23750,0
|
|
20230706,163400,14801060950,23750,23750,23750,23750,0
|
|
20230706,163300,14801060950,23750,23750,23750,23750,0
|
|
20230706,163200,14801060950,23750,23750,23750,23750,0
|
|
20230706,163100,14801060950,23750,23750,23750,23750,0
|
|
20230706,163000,14801060950,23750,23750,23750,23750,0
|
|
20230706,162900,14801060950,23750,23750,23750,23750,0
|
|
20230706,162800,14801060950,23750,23750,23750,23750,0
|
|
20230706,162700,14801060950,23750,23750,23750,23750,0
|
|
20230706,162600,14801060950,23750,23750,23750,23750,0
|
|
20230706,162500,14801060950,23750,23750,23750,23750,0
|
|
20230706,162400,14801060950,23750,23750,23750,23750,0
|
|
20230706,162300,14801060950,23750,23750,23750,23750,0
|
|
20230706,162200,14801060950,23750,23750,23750,23750,0
|
|
20230706,162100,14801060950,23750,23750,23750,23750,14816
|
|
20230706,162000,14801060950,23750,23750,23750,23750,0
|
|
20230706,161900,14801060950,23750,23750,23750,23750,0
|
|
20230706,161800,14801060950,23750,23750,23750,23750,0
|
|
20230706,161700,14801060950,23750,23750,23750,23750,0
|
|
20230706,161600,14801060950,23750,23750,23750,23750,0
|
|
20230706,161500,14801060950,23750,23750,23750,23750,0
|
|
20230706,161400,14801060950,23750,23750,23750,23750,0
|
|
20230706,161300,14801060950,23750,23750,23750,23750,0
|
|
20230706,161200,14801060950,23750,23750,23750,23750,0
|
|
20230706,161100,14801060950,23750,23750,23750,23750,0
|
|
20230706,161000,14801060950,23750,23750,23750,23750,0
|
|
20230706,160900,14801060950,23750,23750,23750,23750,0
|
|
20230706,160800,14801060950,23750,23750,23750,23750,0
|
|
20230706,160700,14801060950,23750,23750,23750,23750,0
|
|
20230706,160600,14801060950,23750,23750,23750,23750,0
|
|
20230706,160500,14801060950,23750,23750,23750,23750,0
|
|
20230706,160400,14801060950,23750,23750,23750,23750,0
|
|
20230706,160300,14801060950,23750,23750,23750,23750,0
|
|
20230706,160200,14801060950,23750,23750,23750,23750,0
|
|
20230706,160100,14801060950,23750,23750,23750,23750,0
|
|
20230706,160000,14801060950,23750,23750,23750,23750,0
|
|
20230706,155900,14801060950,23750,23750,23750,23750,0
|
|
20230706,155800,14801060950,23750,23750,23750,23750,0
|
|
20230706,155700,14801060950,23750,23750,23750,23750,0
|
|
20230706,155600,14801060950,23750,23750,23750,23750,0
|
|
20230706,155500,14801060950,23750,23750,23750,23750,0
|
|
20230706,155400,14801060950,23750,23750,23750,23750,0
|
|
20230706,155300,14801060950,23750,23750,23750,23750,0
|
|
20230706,155200,14801060950,23750,23750,23750,23750,0
|
|
20230706,155100,14801060950,23750,23750,23750,23750,14816
|
|
20230706,155000,14801060950,23750,23750,23750,23750,0
|
|
20230706,154900,14801060950,23750,23750,23750,23750,0
|
|
20230706,154800,14801060950,23750,23750,23750,23750,0
|
|
20230706,154700,14801060950,23750,23750,23750,23750,0
|
|
20230706,154600,14801060950,23750,23750,23750,23750,0
|
|
20230706,154500,14801060950,23750,23750,23750,23750,0
|
|
20230706,154400,14801060950,23750,23750,23750,23750,0
|
|
20230706,154300,14801060950,23750,23750,23750,23750,0
|
|
20230706,154200,14801060950,23750,23750,23750,23750,0
|
|
20230706,154100,14801060950,23750,23750,23750,23750,0
|
|
20230706,154000,14801060950,23750,23750,23750,23750,0
|
|
20230706,153900,14801060950,23750,23750,23750,23750,0
|
|
20230706,153800,14801060950,23750,23750,23750,23750,0
|
|
20230706,153700,14801060950,23750,23750,23750,23750,0
|
|
20230706,153600,14801060950,23750,23750,23750,23750,0
|
|
20230706,153500,14801060950,23750,23750,23750,23750,0
|
|
20230706,153400,14801060950,23750,23750,23750,23750,0
|
|
20230706,153300,14801060950,23750,23750,23750,23750,0
|
|
20230706,153200,14801060950,23750,23750,23750,23750,0
|
|
20230706,153100,14801060950,23750,23750,23750,23750,0
|
|
20230706,153000,14801060950,23750,23750,23750,23750,14816
|
|
20230706,152900,14449180950,23750,23750,23750,23750,0
|
|
20230706,152800,14449180950,23750,23750,23750,23750,0
|
|
20230706,152700,14449180950,23750,23750,23750,23750,0
|
|
20230706,152600,14449180950,23750,23750,23750,23750,0
|
|
20230706,152500,14449180950,23750,23750,23750,23750,0
|
|
20230706,152400,14449180950,23750,23750,23750,23750,0
|
|
20230706,152300,14449180950,23750,23750,23750,23750,0
|
|
20230706,152200,14449180950,23750,23750,23750,23750,0
|
|
20230706,152100,14449180950,23750,23750,23750,23750,0
|
|
20230706,152000,14449180950,23750,23750,23750,23750,0
|
|
20230706,151900,14449180950,23750,23800,23800,23700,5279
|
|
20230706,151800,14323794100,23750,23800,23800,23750,2574
|
|
20230706,151700,14262659500,23800,23800,23850,23750,5206
|
|
20230706,151600,14138828800,23800,23850,23850,23800,2863
|
|
20230706,151500,14070678800,23850,23850,23900,23800,1515
|
|
20230706,151400,14034553500,23900,23900,23900,23850,2040
|
|
20230706,151300,13985868450,23900,23900,23950,23900,2294
|
|
20230706,151200,13931029300,23950,23850,23950,23850,1062
|
|
20230706,151100,13905664250,23900,23900,23950,23900,2154
|
|
20230706,151000,13854175900,23950,23750,23950,23750,10552
|
|
20230706,150900,13602764250,23700,23700,23750,23700,2216
|
|
20230706,150800,13550240750,23700,23700,23750,23700,2381
|
|
20230706,150700,13493795550,23700,23750,23750,23700,1327
|
|
20230706,150600,13462282050,23750,23800,23800,23750,1071
|
|
20230706,150500,13436826400,23750,23800,23800,23750,2118
|
|
20230706,150400,13386519850,23750,23700,23800,23650,7326
|
|
20230706,150300,13212747800,23700,23700,23800,23700,5331
|
|
20230706,150200,13086241200,23700,23750,23750,23650,3147
|
|
20230706,150100,13011664900,23750,23800,23850,23700,1589
|
|
20230706,150000,12973870850,23850,23800,23900,23750,4931
|
|
20230706,145900,12856373550,23800,23800,23800,23750,2342
|
|
20230706,145800,12800732900,23800,23800,23800,23700,1379
|
|
20230706,145700,12767951050,23800,23800,23850,23700,3731
|
|
20230706,145600,12679225650,23750,23800,23850,23750,1565
|
|
20230706,145500,12641977600,23800,23800,23900,23800,2951
|
|
20230706,145400,12571677100,23900,23800,23900,23800,1706
|
|
20230706,145300,12530989600,23800,23850,23900,23800,6324
|
|
20230706,145200,12380338900,23850,23900,23900,23550,23931
|
|
20230706,145100,11812028550,23850,23900,23900,23850,367
|
|
20230706,145000,11803266050,23900,23850,23900,23850,3529
|
|
20230706,144900,11719013100,23850,23900,23900,23850,843
|
|
20230706,144800,11698877900,23900,23950,23950,23900,4017
|
|
20230706,144700,11602863650,23900,23900,23950,23900,482
|
|
20230706,144600,11591340000,23900,23900,23950,23900,339
|
|
20230706,144500,11583229450,23950,23950,23950,23950,444
|
|
20230706,144400,11572595650,23950,23900,24000,23900,3427
|
|
20230706,144300,11490608050,23850,23900,23900,23850,618
|
|
20230706,144200,11475855000,23950,23900,23950,23900,2212
|
|
20230706,144100,11422979800,23900,23900,23950,23900,646
|
|
20230706,144000,11407536600,23950,23950,23950,23950,395
|
|
20230706,143900,11398076350,23900,23850,23900,23850,282
|
|
20230706,143800,11391345300,23900,23950,23950,23850,698
|
|
20230706,143700,11374661500,23900,23900,23950,23900,4625
|
|
20230706,143600,11264119500,23900,23950,23950,23900,1964
|
|
20230706,143500,11217082100,23900,23950,23950,23900,423
|
|
20230706,143400,11206964550,23950,23900,23950,23900,2075
|
|
20230706,143300,11157356400,23950,23950,23950,23950,352
|
|
20230706,143200,11148926000,23900,23950,23950,23900,452
|
|
20230706,143100,11138104950,23950,23950,23950,23900,606
|
|
20230706,143000,11123596200,23950,24000,24000,23900,4671
|
|
20230706,142900,11011717100,24000,23950,24000,23950,811
|
|
20230706,142800,10992285500,23950,24000,24000,23950,144
|
|
20230706,142700,10988832000,24000,23950,24000,23950,196
|
|
20230706,142600,10984129000,23950,24000,24000,23950,761
|
|
20230706,142500,10965897800,24000,23950,24000,23950,304
|
|
20230706,142400,10958611200,23950,24050,24050,23950,1818
|
|
20230706,142300,10914985150,24000,24050,24050,24000,123
|
|
20230706,142200,10912028150,24050,24000,24050,24000,567
|
|
20230706,142100,10898415150,24000,24050,24050,24000,312
|
|
20230706,142000,10890920200,24050,24050,24050,24000,1015
|
|
20230706,141900,10866532800,24050,24100,24100,24000,1833
|
|
20230706,141800,10822452400,24100,24050,24100,24050,24
|
|
20230706,141700,10821874600,24050,24050,24100,24050,966
|
|
20230706,141600,10798636750,24050,24050,24050,24050,510
|
|
20230706,141500,10786371250,24100,24050,24100,24050,3123
|
|
20230706,141400,10711262700,24050,24050,24050,24000,102
|
|
20230706,141300,10708810350,24050,24050,24050,24050,125
|
|
20230706,141200,10705804100,24000,24050,24050,24000,399
|
|
20230706,141100,10696223800,24050,24050,24050,24050,519
|
|
20230706,141000,10683741850,24050,24050,24050,24050,488
|
|
20230706,140900,10672005450,24100,24100,24100,24100,261
|
|
20230706,140800,10665715350,24050,24100,24100,24050,440
|
|
20230706,140700,10655133050,24100,24050,24100,24050,25
|
|
20230706,140600,10654531000,24050,24050,24050,24050,152
|
|
20230706,140500,10650875400,24050,24050,24050,24050,23
|
|
20230706,140400,10650322250,24050,24000,24100,24000,327
|
|
20230706,140300,10642459950,24100,24000,24100,24000,265
|
|
20230706,140200,10636076650,24000,24100,24100,24000,635
|
|
20230706,140100,10620805600,24100,24100,24150,24050,1835
|
|
20230706,140000,10576532000,24100,24000,24100,24000,3789
|
|
20230706,135900,10485263150,24050,24050,24050,23950,2252
|
|
20230706,135800,10431177950,24050,24050,24050,24000,2580
|
|
20230706,135700,10369248350,24000,24050,24100,24000,1208
|
|
20230706,135600,10340195400,24050,24050,24100,24050,230
|
|
20230706,135500,10334663200,24050,24100,24100,24050,787
|
|
20230706,135400,10315697400,24100,24050,24100,24050,694
|
|
20230706,135300,10298986950,24100,24100,24100,24050,916
|
|
20230706,135200,10276943500,24100,24100,24100,24050,291
|
|
20230706,135100,10269936450,24050,24100,24100,24050,534
|
|
20230706,135000,10257082200,24100,24100,24100,24050,189
|
|
20230706,134900,10252527550,24100,24050,24100,24050,297
|
|
20230706,134800,10245375850,24050,24050,24050,24000,864
|
|
20230706,134700,10224615400,24050,24050,24100,24050,705
|
|
20230706,134600,10207659750,24050,24050,24100,24050,374
|
|
20230706,134500,10198664450,24050,24050,24050,24000,1517
|
|
20230706,134400,10162181550,24050,24050,24050,24000,2680
|
|
20230706,134300,10097745050,24000,24000,24050,24000,979
|
|
20230706,134200,10074248300,24000,24000,24000,24000,130
|
|
20230706,134100,10071128300,24000,24050,24050,24000,977
|
|
20230706,134000,10047677150,24050,24050,24050,24000,949
|
|
20230706,133900,10024890600,24050,24050,24050,24050,2028
|
|
20230706,133800,9976117200,24050,24050,24050,24000,268
|
|
20230706,133700,9969672550,24000,24000,24050,24000,475
|
|
20230706,133600,9958271900,24000,24050,24050,24000,359
|
|
20230706,133500,9949650750,24050,24050,24050,24000,179
|
|
20230706,133400,9945348300,24000,24000,24000,23950,1183
|
|
20230706,133300,9916956350,24000,24000,24000,23950,141
|
|
20230706,133200,9913572850,23950,23950,24000,23950,280
|
|
20230706,133100,9906865850,24000,24000,24000,24000,126
|
|
20230706,133000,9903841850,24000,24000,24050,24000,608
|
|
20230706,132900,9889249600,24000,24050,24050,24000,253
|
|
20230706,132800,9883170450,24050,24100,24100,24050,701
|
|
20230706,132700,9866296250,24100,24100,24100,24050,600
|
|
20230706,132600,9851856200,24100,24000,24100,24000,1604
|
|
20230706,132500,9813294600,24050,24050,24050,24050,186
|
|
20230706,132400,9808821300,24000,24000,24050,23900,1551
|
|
20230706,132300,9771592100,24000,24000,24000,23950,1262
|
|
20230706,132200,9741361350,23950,24000,24050,23950,407
|
|
20230706,132100,9731589200,24000,23950,24000,23950,2172
|
|
20230706,132000,9679470100,24000,23900,24000,23900,1188
|
|
20230706,131900,9651023200,23950,23950,23950,23900,2076
|
|
20230706,131800,9601386450,23950,23900,23950,23900,415
|
|
20230706,131700,9591464600,23950,23950,23950,23900,109
|
|
20230706,131600,9588854100,23950,24000,24000,23950,674
|
|
20230706,131500,9572710850,24000,23950,24000,23900,5374
|
|
20230706,131400,9444118400,24000,24000,24050,23900,3805
|
|
20230706,131300,9353062400,23950,23950,24000,23900,2316
|
|
20230706,131200,9297582000,24000,23950,24100,23900,9504
|
|
20230706,131100,9069793400,23950,24000,24050,23950,8707
|
|
20230706,131000,8860952750,24000,24050,24100,24000,4126
|
|
20230706,130900,8761797800,24100,24100,24100,24050,2075
|
|
20230706,130800,8711887850,24100,24100,24100,24050,386
|
|
20230706,130700,8702591250,24100,24100,24100,24050,1789
|
|
20230706,130600,8659476400,24100,24150,24150,24050,1562
|
|
20230706,130500,8621830450,24100,24100,24100,24100,120
|
|
20230706,130400,8618938450,24100,24150,24150,24100,422
|
|
20230706,130300,8608750150,24150,24150,24150,24100,212
|
|
20230706,130200,8603639900,24150,24100,24150,24100,569
|
|
20230706,130100,8589899550,24100,24200,24200,24100,37
|
|
20230706,130000,8589006200,24200,24100,24200,24050,989
|
|
20230706,125900,8565144150,24100,24100,24150,24050,1781
|
|
20230706,125800,8522248150,24050,24150,24150,24050,942
|
|
20230706,125700,8499557850,24150,24150,24150,24050,3477
|
|
20230706,125600,8415871600,24150,24150,24150,24150,556
|
|
20230706,125500,8402444200,24150,24150,24150,24050,3314
|
|
20230706,125400,8322597250,24150,24200,24200,24150,1583
|
|
20230706,125300,8284365500,24200,24200,24200,24200,172
|
|
20230706,125200,8280203100,24200,24200,24250,24150,876
|
|
20230706,125100,8259010750,24200,24150,24200,24150,566
|
|
20230706,125000,8245322600,24150,24200,24200,24150,200
|
|
20230706,124900,8240485700,24200,24250,24250,24150,3620
|
|
20230706,124800,8152751550,24250,24300,24300,24250,17
|
|
20230706,124700,8152338950,24250,24250,24300,24250,2330
|
|
20230706,124600,8095836150,24300,24250,24300,24250,3674
|
|
20230706,124500,8006735650,24300,24250,24300,24250,114
|
|
20230706,124400,8003965950,24250,24350,24350,24250,3253
|
|
20230706,124300,7924907100,24350,24300,24350,24300,1986
|
|
20230706,124200,7876646800,24300,24200,24300,24200,585
|
|
20230706,124100,7862453200,24200,24300,24350,24200,2235
|
|
20230706,124000,7808153650,24250,24300,24300,24250,2203
|
|
20230706,123900,7754630300,24300,24250,24300,24250,168
|
|
20230706,123800,7750556250,24250,24250,24250,24200,2214
|
|
20230706,123700,7696867350,24200,24200,24200,24200,2704
|
|
20230706,123600,7631430550,24200,24200,24200,24200,1660
|
|
20230706,123500,7591258550,24200,24200,24250,24200,1342
|
|
20230706,123400,7558779700,24250,24250,24250,24150,4096
|
|
20230706,123300,7459537700,24300,24300,24300,24250,1411
|
|
20230706,123200,7425252150,24250,24200,24300,24200,3316
|
|
20230706,123100,7344802450,24200,24200,24200,24200,619
|
|
20230706,123000,7329822650,24200,24200,24200,24200,2416
|
|
20230706,122900,7271355450,24200,24150,24200,24150,327
|
|
20230706,122800,7263455200,24150,24100,24150,24100,1871
|
|
20230706,122700,7218277300,24150,24150,24150,24100,227
|
|
20230706,122600,7212805350,24150,24150,24150,24100,305
|
|
20230706,122500,7205452850,24100,24100,24150,24100,69
|
|
20230706,122400,7203788450,24100,24150,24150,24100,32
|
|
20230706,122300,7203016500,24100,24100,24100,24100,385
|
|
20230706,122200,7193738000,24150,24150,24150,24100,508
|
|
20230706,122100,7181471350,24150,24100,24150,24100,1840
|
|
20230706,122000,7137056150,24100,24150,24150,24050,710
|
|
20230706,121900,7119953450,24000,24100,24200,24000,5543
|
|
20230706,121800,6986566450,24100,24100,24100,24100,611
|
|
20230706,121700,6971841350,24150,24100,24150,24100,329
|
|
20230706,121600,6963911750,24100,24100,24150,24100,394
|
|
20230706,121500,6954415100,24150,24100,24150,24100,1174
|
|
20230706,121400,6926112400,24150,24100,24150,24100,1180
|
|
20230706,121300,6897673750,24100,24150,24150,24100,257
|
|
20230706,121200,6891467550,24200,24150,24200,24150,333
|
|
20230706,121100,6883423450,24150,24200,24200,24150,777
|
|
20230706,121000,6864658850,24150,24150,24200,24150,770
|
|
20230706,120900,6846048550,24150,24200,24200,24150,186
|
|
20230706,120800,6841556550,24200,24200,24200,24150,1006
|
|
20230706,120700,6817259900,24250,24200,24250,24200,900
|
|
20230706,120600,6795471200,24250,24300,24300,24200,1346
|
|
20230706,120500,6762875150,24300,24250,24300,24250,263
|
|
20230706,120400,6756496350,24250,24250,24300,24250,529
|
|
20230706,120300,6743668050,24250,24250,24250,24250,114
|
|
20230706,120200,6740903550,24250,24300,24300,24200,533
|
|
20230706,120100,6727982700,24300,24300,24300,24250,310
|
|
20230706,120000,6720463350,24250,24200,24250,24200,2713
|
|
20230706,115900,6654715050,24200,24150,24200,24150,246
|
|
20230706,115800,6648762700,24200,24150,24200,24150,152
|
|
20230706,115700,6645091850,24150,24200,24200,24050,1942
|
|
20230706,115600,6598238100,24200,24200,24200,24150,176
|
|
20230706,115500,6593986650,24200,24150,24200,24150,241
|
|
20230706,115400,6588154500,24200,24200,24200,24200,546
|
|
20230706,115300,6574941300,24200,24200,24250,24200,622
|
|
20230706,115200,6559888300,24250,24250,24250,24150,423
|
|
20230706,115100,6549670150,24250,24200,24250,24150,1207
|
|
20230706,115000,6520504600,24200,24150,24250,24000,1947
|
|
20230706,114900,6473491500,24150,24250,24300,23950,33203
|
|
20230706,114800,5675261550,24300,24250,24300,24150,728
|
|
20230706,114700,5657649250,24300,24250,24300,24250,480
|
|
20230706,114600,5646009150,24250,24200,24250,24150,3480
|
|
20230706,114500,5561901500,24200,24200,24250,24200,1458
|
|
20230706,114400,5526612750,24250,24200,24250,24200,625
|
|
20230706,114300,5511483550,24250,24250,24250,24200,2774
|
|
20230706,114200,5444307550,24250,24250,24300,24250,477
|
|
20230706,114100,5432739650,24300,24300,24300,24250,305
|
|
20230706,114000,5425330500,24350,24300,24350,24300,163
|
|
20230706,113900,5421369550,24300,24300,24350,24200,1098
|
|
20230706,113800,5394727350,24350,24350,24350,24300,144
|
|
20230706,113700,5391224700,24350,24250,24350,24150,7574
|
|
20230706,113600,5207555500,24250,24300,24300,24200,5804
|
|
20230706,113500,5067003650,24250,24350,24350,24250,1241
|
|
20230706,113400,5036893300,24350,24300,24350,24300,403
|
|
20230706,113300,5027096800,24350,24350,24350,24300,325
|
|
20230706,113200,5019193050,24300,24350,24350,24300,1192
|
|
20230706,113100,4990192000,24350,24300,24350,24250,840
|
|
20230706,113000,4969793300,24300,24250,24350,24250,1559
|
|
20230706,112900,4931909600,24300,24300,24350,24250,2361
|
|
20230706,112800,4874568350,24350,24350,24350,24300,560
|
|
20230706,112700,4860943150,24350,24350,24350,24350,605
|
|
20230706,112600,4846211400,24350,24350,24400,24300,729
|
|
20230706,112500,4828467500,24350,24350,24400,24300,652
|
|
20230706,112400,4812597900,24350,24400,24450,24350,627
|
|
20230706,112300,4797299750,24400,24300,24450,24300,4889
|
|
20230706,112200,4678155950,24300,24350,24350,24250,4345
|
|
20230706,112100,4572683900,24350,24350,24350,24300,741
|
|
20230706,112000,4554644300,24300,24350,24350,24300,1598
|
|
20230706,111900,4515791800,24300,24350,24400,24300,2069
|
|
20230706,111800,4465409400,24400,24400,24400,24350,387
|
|
20230706,111700,4455980950,24400,24400,24400,24400,550
|
|
20230706,111600,4442560950,24400,24450,24450,24400,2595
|
|
20230706,111500,4379217600,24450,24450,24500,24450,968
|
|
20230706,111400,4355549250,24450,24450,24450,24400,166
|
|
20230706,111300,4351492400,24450,24450,24450,24400,457
|
|
20230706,111200,4340333750,24450,24500,24500,24400,4817
|
|
20230706,111100,4222655550,24550,24500,24550,24500,255
|
|
20230706,111000,4216403850,24550,24500,24550,24500,808
|
|
20230706,110900,4196598100,24500,24450,24500,24450,374
|
|
20230706,110800,4187435150,24450,24500,24500,24450,1328
|
|
20230706,110700,4154965000,24450,24450,24500,24450,741
|
|
20230706,110600,4136838200,24450,24500,24500,24450,1767
|
|
20230706,110500,4093625700,24450,24500,24550,24450,358
|
|
20230706,110400,4084849900,24500,24450,24500,24450,1245
|
|
20230706,110300,4054372900,24450,24550,24550,24450,6342
|
|
20230706,110200,3899017050,24550,24650,24650,24500,7593
|
|
20230706,110100,3712455600,24650,24650,24650,24600,915
|
|
20230706,110000,3689935350,24650,24650,24650,24600,503
|
|
20230706,105900,3677545950,24650,24700,24700,24650,3818
|
|
20230706,105800,3583346900,24750,24750,24750,24750,32
|
|
20230706,105700,3582554900,24750,24750,24750,24750,53
|
|
20230706,105600,3581243150,24750,24750,24750,24750,145
|
|
20230706,105500,3577654400,24750,24700,24750,24700,583
|
|
20230706,105400,3563225200,24750,24800,24800,24700,481
|
|
20230706,105300,3551334650,24800,24750,24800,24750,328
|
|
20230706,105200,3543202000,24800,24750,24800,24700,491
|
|
20230706,105100,3531049750,24700,24750,24750,24700,53
|
|
20230706,105000,3529738250,24750,24750,24750,24700,46
|
|
20230706,104900,3528601450,24750,24750,24750,24700,161
|
|
20230706,104800,3524621700,24750,24750,24750,24700,63
|
|
20230706,104700,3523062500,24750,24750,24750,24700,377
|
|
20230706,104600,3513746300,24750,24700,24750,24700,457
|
|
20230706,104500,3502448300,24700,24700,24700,24700,478
|
|
20230706,104400,3490641700,24700,24650,24700,24650,438
|
|
20230706,104300,3479840000,24650,24650,24650,24650,1413
|
|
20230706,104200,3445009550,24650,24650,24650,24650,249
|
|
20230706,104100,3438871700,24700,24650,24700,24650,167
|
|
20230706,104000,3434754600,24700,24650,24700,24650,144
|
|
20230706,103900,3431199750,24700,24700,24700,24700,57
|
|
20230706,103800,3429791850,24700,24650,24750,24650,204
|
|
20230706,103700,3424761550,24650,24700,24750,24650,596
|
|
20230706,103600,3410046200,24700,24700,24700,24700,101
|
|
20230706,103500,3407551500,24750,24750,24750,24750,114
|
|
20230706,103400,3404730000,24750,24750,24750,24750,155
|
|
20230706,103300,3400893750,24750,24700,24750,24650,405
|
|
20230706,103200,3390908200,24700,24750,24750,24700,49
|
|
20230706,103100,3389695650,24750,24700,24750,24650,659
|
|
20230706,103000,3373418050,24700,24700,24700,24700,334
|
|
20230706,102900,3365168250,24700,24700,24700,24700,273
|
|
20230706,102800,3358425150,24700,24700,24700,24700,39
|
|
20230706,102700,3357461850,24650,24650,24700,24650,212
|
|
20230706,102600,3352235650,24700,24750,24750,24650,173
|
|
20230706,102500,3347959100,24750,24750,24750,24650,520
|
|
20230706,102400,3335114400,24750,24700,24750,24700,447
|
|
20230706,102300,3324068500,24700,24700,24700,24650,506
|
|
20230706,102200,3311575500,24650,24700,24700,24600,439
|
|
20230706,102100,3300767200,24700,24650,24700,24600,1133
|
|
20230706,102000,3272870750,24700,24700,24750,24650,558
|
|
20230706,101900,3259108950,24700,24700,24700,24600,598
|
|
20230706,101800,3244352850,24700,24600,24700,24600,833
|
|
20230706,101700,3223820350,24650,24600,24650,24600,541
|
|
20230706,101600,3210506450,24600,24600,24650,24600,2138
|
|
20230706,101500,3157902900,24600,24600,24600,24550,1173
|
|
20230706,101400,3129077550,24600,24550,24600,24550,1245
|
|
20230706,101300,3098506500,24550,24550,24600,24550,329
|
|
20230706,101200,3090417500,24550,24600,24600,24550,326
|
|
20230706,101100,3082413100,24550,24500,24600,24500,572
|
|
20230706,101000,3068374800,24550,24550,24600,24500,631
|
|
20230706,100900,3052884700,24550,24550,24600,24500,2506
|
|
20230706,100800,2991388650,24600,24600,24600,24550,510
|
|
20230706,100700,2978856950,24550,24600,24650,24550,754
|
|
20230706,100600,2960308550,24650,24550,24650,24550,899
|
|
20230706,100500,2938193600,24550,24550,24600,24550,5130
|
|
20230706,100400,2812247700,24600,24600,24600,24550,786
|
|
20230706,100300,2792914650,24600,24550,24600,24550,452
|
|
20230706,100200,2781816450,24600,24600,24600,24550,1257
|
|
20230706,100100,2750896100,24600,24650,24650,24600,130
|
|
20230706,100000,2747695850,24600,24600,24650,24600,322
|
|
20230706,095900,2739768600,24600,24600,24600,24550,1530
|
|
20230706,095800,2702139000,24550,24650,24650,24550,2013
|
|
20230706,095700,2652616150,24600,24700,24700,24600,1916
|
|
20230706,095600,2605410800,24700,24650,24700,24650,687
|
|
20230706,095500,2588459850,24650,24650,24700,24650,1396
|
|
20230706,095400,2554003550,24700,24700,24700,24650,476
|
|
20230706,095300,2542260100,24700,24700,24700,24700,154
|
|
20230706,095200,2538456300,24700,24700,24700,24700,736
|
|
20230706,095100,2520277100,24700,24800,24800,24700,1723
|
|
20230706,095000,2477633150,24750,24800,24800,24750,246
|
|
20230706,094900,2471539650,24800,24800,24800,24800,172
|
|
20230706,094800,2467274050,24750,24700,24800,24700,89
|
|
20230706,094700,2465074650,24800,24750,24800,24700,469
|
|
20230706,094600,2453461950,24750,24750,24800,24750,671
|
|
20230706,094500,2436849650,24750,24750,24750,24750,53
|
|
20230706,094400,2435537900,24700,24700,24700,24700,248
|
|
20230706,094300,2429412300,24700,24700,24700,24700,491
|
|
20230706,094200,2417284600,24700,24650,24700,24650,639
|
|
20230706,094100,2401508500,24650,24750,24750,24650,1155
|
|
20230706,094000,2372982000,24750,24800,24800,24750,623
|
|
20230706,093900,2357562600,24750,24750,24800,24750,365
|
|
20230706,093800,2348527750,24800,24800,24800,24750,516
|
|
20230706,093700,2335740950,24800,24850,24850,24750,1254
|
|
20230706,093600,2304665150,24800,24850,24850,24800,658
|
|
20230706,093500,2288345800,24850,24900,24900,24800,724
|
|
20230706,093400,2270347950,24900,24950,24950,24900,3155
|
|
20230706,093300,2191674400,24900,24900,24950,24900,889
|
|
20230706,093200,2169532800,24850,24750,24900,24750,1385
|
|
20230706,093100,2135161600,24800,24700,24800,24700,1071
|
|
20230706,093000,2108626600,24700,24600,24750,24550,1867
|
|
20230706,092900,2062556400,24500,24650,24650,24500,534
|
|
20230706,092800,2049435550,24600,24600,24650,24550,4694
|
|
20230706,092700,1934081500,24650,24600,24650,24600,734
|
|
20230706,092600,1916024250,24600,24600,24650,24600,2655
|
|
20230706,092500,1850709750,24600,24650,24650,24600,503
|
|
20230706,092400,1838335100,24600,24700,24700,24600,1848
|
|
20230706,092300,1792837100,24700,24750,24750,24650,2877
|
|
20230706,092200,1721856700,24650,24600,24700,24600,595
|
|
20230706,092100,1707174650,24600,24650,24700,24600,1516
|
|
20230706,092000,1669829950,24700,24700,24700,24650,1450
|
|
20230706,091900,1634021500,24650,24650,24700,24650,99
|
|
20230706,091800,1631580050,24700,24600,24700,24550,825
|
|
20230706,091700,1611259700,24700,24600,24700,24550,2706
|
|
20230706,091600,1544685800,24650,24750,24750,24650,1640
|
|
20230706,091500,1504202700,24700,24600,24750,24550,1992
|
|
20230706,091400,1454992400,24550,24650,24650,24550,1313
|
|
20230706,091300,1422701800,24600,24650,24700,24600,4043
|
|
20230706,091200,1323120400,24600,24600,24600,24550,3882
|
|
20230706,091100,1227665850,24600,24600,24650,24600,822
|
|
20230706,091000,1207444450,24650,24700,24700,24650,1629
|
|
20230706,090900,1167270200,24650,24600,24650,24550,3152
|
|
20230706,090800,1089651750,24600,24650,24650,24550,4392
|
|
20230706,090700,981550300,24650,24650,24700,24650,1009
|
|
20230706,090600,956662400,24700,24600,24700,24550,3784
|
|
20230706,090500,863433500,24550,24800,24800,24550,6546
|
|
20230706,090400,701726750,24800,25000,25000,24750,2210
|
|
20230706,090300,646837900,24950,25000,25050,24900,4163
|
|
20230706,090200,542877550,25000,25050,25100,24950,4661
|
|
20230706,090100,426267800,25000,24750,25000,24700,6464
|
|
20230706,090000,265341300,24650,24950,24950,24650,10493
|