627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192400,12435188100,24000,24000,24000,24000,12615
|
|
20230713,192300,12435188100,24000,24000,24000,24000,0
|
|
20230713,192200,12435188100,24000,24000,24000,24000,0
|
|
20230713,192100,12435188100,24000,24000,24000,24000,0
|
|
20230713,192000,12435188100,24000,24000,24000,24000,0
|
|
20230713,191900,12435188100,24000,24000,24000,24000,0
|
|
20230713,191800,12435188100,24000,24000,24000,24000,0
|
|
20230713,191700,12435188100,24000,24000,24000,24000,0
|
|
20230713,191600,12435188100,24000,24000,24000,24000,0
|
|
20230713,191500,12435188100,24000,24000,24000,24000,0
|
|
20230713,191400,12435188100,24000,24000,24000,24000,0
|
|
20230713,191300,12435188100,24000,24000,24000,24000,0
|
|
20230713,191200,12435188100,24000,24000,24000,24000,0
|
|
20230713,191100,12435188100,24000,24000,24000,24000,0
|
|
20230713,191000,12435188100,24000,24000,24000,24000,0
|
|
20230713,190900,12435188100,24000,24000,24000,24000,0
|
|
20230713,190800,12435188100,24000,24000,24000,24000,0
|
|
20230713,190700,12435188100,24000,24000,24000,24000,0
|
|
20230713,190600,12435188100,24000,24000,24000,24000,0
|
|
20230713,190500,12435188100,24000,24000,24000,24000,0
|
|
20230713,190400,12435188100,24000,24000,24000,24000,0
|
|
20230713,190300,12435188100,24000,24000,24000,24000,0
|
|
20230713,190200,12435188100,24000,24000,24000,24000,0
|
|
20230713,190100,12435188100,24000,24000,24000,24000,0
|
|
20230713,190000,12435188100,24000,24000,24000,24000,0
|
|
20230713,185900,12435188100,24000,24000,24000,24000,0
|
|
20230713,185800,12435188100,24000,24000,24000,24000,0
|
|
20230713,185700,12435188100,24000,24000,24000,24000,0
|
|
20230713,185600,12435188100,24000,24000,24000,24000,0
|
|
20230713,185500,12435188100,24000,24000,24000,24000,0
|
|
20230713,185400,12435188100,24000,24000,24000,24000,12615
|
|
20230713,185300,12435188100,24000,24000,24000,24000,0
|
|
20230713,185200,12435188100,24000,24000,24000,24000,0
|
|
20230713,185100,12435188100,24000,24000,24000,24000,0
|
|
20230713,185000,12435188100,24000,24000,24000,24000,0
|
|
20230713,184900,12435188100,24000,24000,24000,24000,0
|
|
20230713,184800,12435188100,24000,24000,24000,24000,0
|
|
20230713,184700,12435188100,24000,24000,24000,24000,0
|
|
20230713,184600,12435188100,24000,24000,24000,24000,0
|
|
20230713,184500,12435188100,24000,24000,24000,24000,0
|
|
20230713,184400,12435188100,24000,24000,24000,24000,0
|
|
20230713,184300,12435188100,24000,24000,24000,24000,0
|
|
20230713,184200,12435188100,24000,24000,24000,24000,0
|
|
20230713,184100,12435188100,24000,24000,24000,24000,0
|
|
20230713,184000,12435188100,24000,24000,24000,24000,0
|
|
20230713,183900,12435188100,24000,24000,24000,24000,0
|
|
20230713,183800,12435188100,24000,24000,24000,24000,0
|
|
20230713,183700,12435188100,24000,24000,24000,24000,0
|
|
20230713,183600,12435188100,24000,24000,24000,24000,0
|
|
20230713,183500,12435188100,24000,24000,24000,24000,0
|
|
20230713,183400,12435188100,24000,24000,24000,24000,0
|
|
20230713,183300,12435188100,24000,24000,24000,24000,0
|
|
20230713,183200,12435188100,24000,24000,24000,24000,0
|
|
20230713,183100,12435188100,24000,24000,24000,24000,0
|
|
20230713,183000,12435188100,24000,24000,24000,24000,0
|
|
20230713,182900,12435188100,24000,24000,24000,24000,0
|
|
20230713,182800,12435188100,24000,24000,24000,24000,0
|
|
20230713,182700,12435188100,24000,24000,24000,24000,0
|
|
20230713,182600,12435188100,24000,24000,24000,24000,0
|
|
20230713,182500,12435188100,24000,24000,24000,24000,0
|
|
20230713,182400,12435188100,24000,24000,24000,24000,12615
|
|
20230713,182300,12435188100,24000,24000,24000,24000,0
|
|
20230713,182200,12435188100,24000,24000,24000,24000,0
|
|
20230713,182100,12435188100,24000,24000,24000,24000,0
|
|
20230713,182000,12435188100,24000,24000,24000,24000,0
|
|
20230713,181900,12435188100,24000,24000,24000,24000,0
|
|
20230713,181800,12435188100,24000,24000,24000,24000,0
|
|
20230713,181700,12435188100,24000,24000,24000,24000,0
|
|
20230713,181600,12435188100,24000,24000,24000,24000,0
|
|
20230713,181500,12435188100,24000,24000,24000,24000,0
|
|
20230713,181400,12435188100,24000,24000,24000,24000,0
|
|
20230713,181300,12435188100,24000,24000,24000,24000,0
|
|
20230713,181200,12435188100,24000,24000,24000,24000,0
|
|
20230713,181100,12435188100,24000,24000,24000,24000,0
|
|
20230713,181000,12435188100,24000,24000,24000,24000,0
|
|
20230713,180900,12435188100,24000,24000,24000,24000,0
|
|
20230713,180800,12435188100,24000,24000,24000,24000,0
|
|
20230713,180700,12435188100,24000,24000,24000,24000,0
|
|
20230713,180600,12435188100,24000,24000,24000,24000,0
|
|
20230713,180500,12435188100,24000,24000,24000,24000,0
|
|
20230713,180400,12435188100,24000,24000,24000,24000,0
|
|
20230713,180300,12435188100,24000,24000,24000,24000,0
|
|
20230713,180200,12435188100,24000,24000,24000,24000,0
|
|
20230713,180100,12435188100,24000,24000,24000,24000,0
|
|
20230713,180000,12435188100,24000,24000,24000,24000,0
|
|
20230713,175900,12435188100,24000,24000,24000,24000,0
|
|
20230713,175800,12435188100,24000,24000,24000,24000,0
|
|
20230713,175700,12435188100,24000,24000,24000,24000,0
|
|
20230713,175600,12435188100,24000,24000,24000,24000,0
|
|
20230713,175500,12435188100,24000,24000,24000,24000,0
|
|
20230713,175400,12435188100,24000,24000,24000,24000,12615
|
|
20230713,175300,12435188100,24000,24000,24000,24000,0
|
|
20230713,175200,12435188100,24000,24000,24000,24000,0
|
|
20230713,175100,12435188100,24000,24000,24000,24000,0
|
|
20230713,175000,12435188100,24000,24000,24000,24000,0
|
|
20230713,174900,12435188100,24000,24000,24000,24000,0
|
|
20230713,174800,12435188100,24000,24000,24000,24000,0
|
|
20230713,174700,12435188100,24000,24000,24000,24000,0
|
|
20230713,174600,12435188100,24000,24000,24000,24000,0
|
|
20230713,174500,12435188100,24000,24000,24000,24000,0
|
|
20230713,174400,12435188100,24000,24000,24000,24000,0
|
|
20230713,174300,12435188100,24000,24000,24000,24000,0
|
|
20230713,174200,12435188100,24000,24000,24000,24000,0
|
|
20230713,174100,12435188100,24000,24000,24000,24000,0
|
|
20230713,174000,12435188100,24000,24000,24000,24000,0
|
|
20230713,173900,12435188100,24000,24000,24000,24000,0
|
|
20230713,173800,12435188100,24000,24000,24000,24000,0
|
|
20230713,173700,12435188100,24000,24000,24000,24000,0
|
|
20230713,173600,12435188100,24000,24000,24000,24000,0
|
|
20230713,173500,12435188100,24000,24000,24000,24000,0
|
|
20230713,173400,12435188100,24000,24000,24000,24000,0
|
|
20230713,173300,12435188100,24000,24000,24000,24000,0
|
|
20230713,173200,12435188100,24000,24000,24000,24000,0
|
|
20230713,173100,12435188100,24000,24000,24000,24000,0
|
|
20230713,173000,12435188100,24000,24000,24000,24000,0
|
|
20230713,172900,12435188100,24000,24000,24000,24000,0
|
|
20230713,172800,12435188100,24000,24000,24000,24000,0
|
|
20230713,172700,12435188100,24000,24000,24000,24000,0
|
|
20230713,172600,12435188100,24000,24000,24000,24000,0
|
|
20230713,172500,12435188100,24000,24000,24000,24000,0
|
|
20230713,172400,12435188100,24000,24000,24000,24000,12615
|
|
20230713,172300,12435188100,24000,24000,24000,24000,0
|
|
20230713,172200,12435188100,24000,24000,24000,24000,0
|
|
20230713,172100,12435188100,24000,24000,24000,24000,0
|
|
20230713,172000,12435188100,24000,24000,24000,24000,0
|
|
20230713,171900,12435188100,24000,24000,24000,24000,0
|
|
20230713,171800,12435188100,24000,24000,24000,24000,0
|
|
20230713,171700,12435188100,24000,24000,24000,24000,0
|
|
20230713,171600,12435188100,24000,24000,24000,24000,0
|
|
20230713,171500,12435188100,24000,24000,24000,24000,0
|
|
20230713,171400,12435188100,24000,24000,24000,24000,0
|
|
20230713,171300,12435188100,24000,24000,24000,24000,0
|
|
20230713,171200,12435188100,24000,24000,24000,24000,0
|
|
20230713,171100,12435188100,24000,24000,24000,24000,0
|
|
20230713,171000,12435188100,24000,24000,24000,24000,0
|
|
20230713,170900,12435188100,24000,24000,24000,24000,0
|
|
20230713,170800,12435188100,24000,24000,24000,24000,0
|
|
20230713,170700,12435188100,24000,24000,24000,24000,0
|
|
20230713,170600,12435188100,24000,24000,24000,24000,0
|
|
20230713,170500,12435188100,24000,24000,24000,24000,0
|
|
20230713,170400,12435188100,24000,24000,24000,24000,0
|
|
20230713,170300,12435188100,24000,24000,24000,24000,0
|
|
20230713,170200,12435188100,24000,24000,24000,24000,0
|
|
20230713,170100,12435188100,24000,24000,24000,24000,0
|
|
20230713,170000,12435188100,24000,24000,24000,24000,0
|
|
20230713,165900,12435188100,24000,24000,24000,24000,0
|
|
20230713,165800,12435188100,24000,24000,24000,24000,0
|
|
20230713,165700,12435188100,24000,24000,24000,24000,0
|
|
20230713,165600,12435188100,24000,24000,24000,24000,0
|
|
20230713,165500,12435188100,24000,24000,24000,24000,0
|
|
20230713,165400,12435188100,24000,24000,24000,24000,12615
|
|
20230713,165300,12435188100,24000,24000,24000,24000,0
|
|
20230713,165200,12435188100,24000,24000,24000,24000,0
|
|
20230713,165100,12435188100,24000,24000,24000,24000,0
|
|
20230713,165000,12435188100,24000,24000,24000,24000,0
|
|
20230713,164900,12435188100,24000,24000,24000,24000,0
|
|
20230713,164800,12435188100,24000,24000,24000,24000,0
|
|
20230713,164700,12435188100,24000,24000,24000,24000,0
|
|
20230713,164600,12435188100,24000,24000,24000,24000,0
|
|
20230713,164500,12435188100,24000,24000,24000,24000,0
|
|
20230713,164400,12435188100,24000,24000,24000,24000,0
|
|
20230713,164300,12435188100,24000,24000,24000,24000,0
|
|
20230713,164200,12435188100,24000,24000,24000,24000,0
|
|
20230713,164100,12435188100,24000,24000,24000,24000,0
|
|
20230713,164000,12435188100,24000,24000,24000,24000,0
|
|
20230713,163900,12435188100,24000,24000,24000,24000,0
|
|
20230713,163800,12435188100,24000,24000,24000,24000,0
|
|
20230713,163700,12435188100,24000,24000,24000,24000,0
|
|
20230713,163600,12435188100,24000,24000,24000,24000,0
|
|
20230713,163500,12435188100,24000,24000,24000,24000,0
|
|
20230713,163400,12435188100,24000,24000,24000,24000,0
|
|
20230713,163300,12435188100,24000,24000,24000,24000,0
|
|
20230713,163200,12435188100,24000,24000,24000,24000,0
|
|
20230713,163100,12435188100,24000,24000,24000,24000,0
|
|
20230713,163000,12435188100,24000,24000,24000,24000,0
|
|
20230713,162900,12435188100,24000,24000,24000,24000,0
|
|
20230713,162800,12435188100,24000,24000,24000,24000,0
|
|
20230713,162700,12435188100,24000,24000,24000,24000,0
|
|
20230713,162600,12435188100,24000,24000,24000,24000,0
|
|
20230713,162500,12435188100,24000,24000,24000,24000,0
|
|
20230713,162400,12435188100,24000,24000,24000,24000,12615
|
|
20230713,162300,12435188100,24000,24000,24000,24000,0
|
|
20230713,162200,12435188100,24000,24000,24000,24000,0
|
|
20230713,162100,12435188100,24000,24000,24000,24000,0
|
|
20230713,162000,12435188100,24000,24000,24000,24000,0
|
|
20230713,161900,12435188100,24000,24000,24000,24000,0
|
|
20230713,161800,12435188100,24000,24000,24000,24000,0
|
|
20230713,161700,12435188100,24000,24000,24000,24000,0
|
|
20230713,161600,12435188100,24000,24000,24000,24000,0
|
|
20230713,161500,12435188100,24000,24000,24000,24000,0
|
|
20230713,161400,12435188100,24000,24000,24000,24000,0
|
|
20230713,161300,12435188100,24000,24000,24000,24000,0
|
|
20230713,161200,12435188100,24000,24000,24000,24000,0
|
|
20230713,161100,12435188100,24000,24000,24000,24000,0
|
|
20230713,161000,12435188100,24000,24000,24000,24000,0
|
|
20230713,160900,12435188100,24000,24000,24000,24000,0
|
|
20230713,160800,12435188100,24000,24000,24000,24000,0
|
|
20230713,160700,12435188100,24000,24000,24000,24000,0
|
|
20230713,160600,12435188100,24000,24000,24000,24000,0
|
|
20230713,160500,12435188100,24000,24000,24000,24000,0
|
|
20230713,160400,12435188100,24000,24000,24000,24000,0
|
|
20230713,160300,12435188100,24000,24000,24000,24000,0
|
|
20230713,160200,12435188100,24000,24000,24000,24000,0
|
|
20230713,160100,12435188100,24000,24000,24000,24000,0
|
|
20230713,160000,12435188100,24000,24000,24000,24000,0
|
|
20230713,155900,12435188100,24000,24000,24000,24000,0
|
|
20230713,155800,12435188100,24000,24000,24000,24000,0
|
|
20230713,155700,12435188100,24000,24000,24000,24000,0
|
|
20230713,155600,12435188100,24000,24000,24000,24000,0
|
|
20230713,155500,12435188100,24000,24000,24000,24000,0
|
|
20230713,155400,12435188100,24000,24000,24000,24000,12615
|
|
20230713,155300,12435188100,24000,24000,24000,24000,0
|
|
20230713,155200,12435188100,24000,24000,24000,24000,0
|
|
20230713,155100,12435188100,24000,24000,24000,24000,0
|
|
20230713,155000,12435188100,24000,24000,24000,24000,0
|
|
20230713,154900,12435188100,24000,24000,24000,24000,0
|
|
20230713,154800,12435188100,24000,24000,24000,24000,0
|
|
20230713,154700,12435188100,24000,24000,24000,24000,0
|
|
20230713,154600,12435188100,24000,24000,24000,24000,0
|
|
20230713,154500,12435188100,24000,24000,24000,24000,0
|
|
20230713,154400,12435188100,24000,24000,24000,24000,0
|
|
20230713,154300,12435188100,24000,24000,24000,24000,0
|
|
20230713,154200,12435188100,24000,24000,24000,24000,0
|
|
20230713,154100,12435188100,24000,24000,24000,24000,0
|
|
20230713,154000,12435188100,24000,24000,24000,24000,0
|
|
20230713,153900,12435188100,24000,24000,24000,24000,0
|
|
20230713,153800,12435188100,24000,24000,24000,24000,0
|
|
20230713,153700,12435188100,24000,24000,24000,24000,0
|
|
20230713,153600,12435188100,24000,24000,24000,24000,0
|
|
20230713,153500,12435188100,24000,24000,24000,24000,0
|
|
20230713,153400,12435188100,24000,24000,24000,24000,0
|
|
20230713,153300,12435188100,24000,24000,24000,24000,0
|
|
20230713,153200,12435188100,24000,24000,24000,24000,0
|
|
20230713,153100,12435188100,24000,24000,24000,24000,0
|
|
20230713,153000,12435188100,24000,24000,24000,24000,12615
|
|
20230713,152900,12132428100,24000,24000,24000,24000,0
|
|
20230713,152800,12132428100,24000,24000,24000,24000,0
|
|
20230713,152700,12132428100,24000,24000,24000,24000,0
|
|
20230713,152600,12132428100,24000,24000,24000,24000,0
|
|
20230713,152500,12132428100,24000,24000,24000,24000,0
|
|
20230713,152400,12132428100,24000,24000,24000,24000,0
|
|
20230713,152300,12132428100,24000,24000,24000,24000,0
|
|
20230713,152200,12132428100,24000,24000,24000,24000,0
|
|
20230713,152100,12132428100,24000,24000,24000,24000,0
|
|
20230713,152000,12132428100,24000,24000,24000,24000,0
|
|
20230713,151900,12132428100,24000,24050,24050,23950,528
|
|
20230713,151800,12119761450,24000,24000,24000,24000,759
|
|
20230713,151700,12101545450,24000,23950,24050,23950,2000
|
|
20230713,151600,12053554150,24000,23950,24000,23950,1559
|
|
20230713,151500,12016140000,24000,24000,24000,23950,1400
|
|
20230713,151400,11982583750,24000,24000,24000,23950,580
|
|
20230713,151300,11968668400,24000,24000,24000,23950,247
|
|
20230713,151200,11962740700,24000,23950,24000,23950,963
|
|
20230713,151100,11939639450,24000,24000,24000,23950,716
|
|
20230713,151000,11922471450,23950,24000,24000,23950,607
|
|
20230713,150900,11907906450,23950,23950,24000,23950,324
|
|
20230713,150800,11900137250,24000,24000,24000,23950,60
|
|
20230713,150700,11898697300,24000,24000,24050,23950,1055
|
|
20230713,150600,11873383150,24000,24000,24000,23950,940
|
|
20230713,150500,11850831550,24000,24000,24000,24000,299
|
|
20230713,150400,11843655550,24000,24000,24000,23950,307
|
|
20230713,150300,11836289950,24000,23950,24000,23950,91
|
|
20230713,150200,11834107600,24000,23950,24000,23950,168
|
|
20230713,150100,11830082450,24000,23950,24000,23900,925
|
|
20230713,150000,11807930050,23950,23950,24000,23950,1009
|
|
20230713,145900,11783764450,24000,23950,24000,23950,77
|
|
20230713,145800,11781918450,24000,24000,24000,23950,3022
|
|
20230713,145700,11709490450,24000,24000,24050,24000,242
|
|
20230713,145600,11703681500,24050,24050,24050,24000,50
|
|
20230713,145500,11702480700,24050,24050,24050,24000,3453
|
|
20230713,145400,11619590450,24050,24050,24100,24000,392
|
|
20230713,145300,11610164450,24050,24050,24050,24050,99
|
|
20230713,145200,11607783500,24050,24050,24100,24050,292
|
|
20230713,145100,11600758650,24050,24100,24100,24050,398
|
|
20230713,145000,11591186050,24100,24050,24100,24050,411
|
|
20230713,144900,11581297500,24050,24050,24050,24050,887
|
|
20230713,144800,11559965150,24050,24000,24050,24000,597
|
|
20230713,144700,11545636400,24000,24000,24050,24000,443
|
|
20230713,144600,11535004350,24000,24100,24100,24000,340
|
|
20230713,144500,11526828650,24100,24100,24100,24050,1331
|
|
20230713,144400,11494803350,24050,24100,24100,24050,285
|
|
20230713,144300,11487938750,24100,24050,24150,24050,746
|
|
20230713,144200,11469972300,24100,24100,24100,24050,680
|
|
20230713,144100,11453590950,24100,24050,24100,24050,139
|
|
20230713,144000,11450244300,24050,24100,24100,24050,150
|
|
20230713,143900,11446631450,24100,24100,24100,24100,256
|
|
20230713,143800,11440461850,24050,24050,24100,24050,212
|
|
20230713,143700,11435362000,24050,24050,24050,24000,786
|
|
20230713,143600,11416468700,24050,24050,24050,24050,10
|
|
20230713,143500,11416228200,24000,24050,24050,24000,96
|
|
20230713,143400,11413924150,24000,24000,24050,24000,692
|
|
20230713,143300,11397283300,24000,24000,24100,24000,127
|
|
20230713,143200,11394226700,24050,24050,24050,24050,355
|
|
20230713,143100,11385688950,24100,24100,24100,24050,144
|
|
20230713,143000,11382218600,24050,24100,24150,24050,1800
|
|
20230713,142900,11338863350,24150,24150,24150,24100,40
|
|
20230713,142800,11337899000,24150,24100,24150,24100,244
|
|
20230713,142700,11332006600,24150,24100,24150,24100,251
|
|
20230713,142600,11325952850,24100,24100,24150,24100,415
|
|
20230713,142500,11315947300,24100,24050,24100,24050,2536
|
|
20230713,142400,11254929800,24050,24050,24050,24000,84
|
|
20230713,142300,11252911250,24050,24000,24050,24000,455
|
|
20230713,142200,11241987850,23950,23950,24000,23950,1977
|
|
20230713,142100,11194570600,23950,24000,24000,23950,94
|
|
20230713,142000,11192318350,24000,24000,24000,23950,508
|
|
20230713,141900,11180149350,24000,24000,24000,23950,955
|
|
20230713,141800,11157272250,24000,23950,24000,23950,270
|
|
20230713,141700,11150800200,24000,24000,24000,24000,33
|
|
20230713,141600,11150008200,23950,23950,24000,23950,295
|
|
20230713,141500,11142942200,23950,23900,23950,23900,334
|
|
20230713,141400,11134943400,23900,23950,23950,23900,267
|
|
20230713,141300,11128555450,23950,23950,23950,23900,434
|
|
20230713,141200,11118174050,23950,24000,24000,23900,3634
|
|
20230713,141100,11031135750,24000,24000,24050,23950,423
|
|
20230713,141000,11020983800,24000,24000,24050,24000,58
|
|
20230713,140900,11019591200,24050,24000,24050,23950,1199
|
|
20230713,140800,10990818400,23950,23950,24050,23950,1841
|
|
20230713,140700,10946634100,23950,23950,23950,23950,1
|
|
20230713,140600,10946610150,24000,24000,24000,23950,93
|
|
20230713,140500,10944379850,23950,24000,24000,23950,44
|
|
20230713,140400,10943325600,24000,23950,24000,23950,149
|
|
20230713,140300,10939749900,24000,23950,24000,23950,928
|
|
20230713,140200,10917482400,24000,24000,24000,23950,124
|
|
20230713,140100,10914506750,23950,23950,24000,23950,541
|
|
20230713,140000,10901534550,23950,23950,24000,23950,552
|
|
20230713,135900,10888288300,24000,23950,24000,23950,375
|
|
20230713,135800,10879305550,23950,23950,23950,23950,241
|
|
20230713,135700,10873533600,23950,23950,24000,23950,182
|
|
20230713,135600,10869174650,23950,24000,24000,23950,34
|
|
20230713,135500,10868358750,24000,23950,24000,23900,379
|
|
20230713,135400,10859280100,23950,23950,23950,23950,303
|
|
20230713,135300,10852023250,23900,23900,23950,23900,416
|
|
20230713,135200,10842080550,23950,23950,24000,23900,213
|
|
20230713,135100,10836975550,24000,23950,24000,23950,1221
|
|
20230713,135000,10807675150,24000,23900,24000,23900,351
|
|
20230713,134900,10799267100,23950,23950,23950,23900,439
|
|
20230713,134800,10788755150,23900,23950,23950,23900,387
|
|
20230713,134700,10779499850,23900,23950,23950,23900,270
|
|
20230713,134600,10773040150,23900,23950,23950,23900,177
|
|
20230713,134500,10768808450,23900,23950,24000,23900,1284
|
|
20230713,134400,10738056100,23950,23950,24000,23900,1875
|
|
20230713,134300,10693157800,23950,23950,24000,23950,552
|
|
20230713,134200,10679937300,23950,23950,24000,23950,195
|
|
20230713,134100,10675266300,23950,23900,24000,23900,570
|
|
20230713,134000,10661622500,23950,24050,24050,23950,12008
|
|
20230713,133900,10373507600,24050,24100,24100,24050,38
|
|
20230713,133800,10372593550,24050,24050,24100,24050,46
|
|
20230713,133700,10371485650,24050,24050,24050,24050,969
|
|
20230713,133600,10348181200,24100,24050,24100,24050,412
|
|
20230713,133500,10338271350,24100,24050,24100,24050,159
|
|
20230713,133400,10334440400,24050,24050,24100,24050,116
|
|
20230713,133300,10331646700,24050,24050,24100,24050,295
|
|
20230713,133200,10324541550,24100,24100,24100,24050,654
|
|
20230713,133100,10308782250,24050,24100,24100,24050,729
|
|
20230713,133000,10291221300,24100,24100,24100,24100,207
|
|
20230713,132900,10286232600,24050,24150,24150,24050,534
|
|
20230713,132800,10273366450,24150,24100,24150,24100,511
|
|
20230713,132700,10261048500,24150,24100,24150,24100,1096
|
|
20230713,132600,10234634000,24100,24150,24200,24100,4617
|
|
20230713,132500,10123139250,24200,24200,24200,24150,885
|
|
20230713,132400,10101759050,24200,24200,24200,24150,257
|
|
20230713,132300,10095550850,24200,24200,24200,24150,32
|
|
20230713,132200,10094776500,24200,24150,24200,24150,488
|
|
20230713,132100,10082973700,24150,24200,24200,24150,993
|
|
20230713,132000,10058966600,24150,24150,24200,24150,1892
|
|
20230713,131900,10013274150,24150,24200,24200,24150,961
|
|
20230713,131800,9990065150,24200,24200,24200,24200,203
|
|
20230713,131700,9985152550,24200,24200,24250,24200,604
|
|
20230713,131600,9970535100,24200,24200,24250,24200,2162
|
|
20230713,131500,9918210350,24250,24300,24300,24200,77
|
|
20230713,131400,9916343100,24250,24300,24300,24250,571
|
|
20230713,131300,9902495500,24300,24250,24300,24250,470
|
|
20230713,131200,9891093200,24250,24250,24300,24250,1481
|
|
20230713,131100,9855115500,24250,24250,24250,24200,1058
|
|
20230713,131000,9829465750,24250,24250,24300,24250,930
|
|
20230713,130900,9806912600,24200,24200,24250,24200,319
|
|
20230713,130800,9799192450,24200,24200,24200,24150,209
|
|
20230713,130700,9794136150,24200,24200,24200,24150,151
|
|
20230713,130600,9790482700,24150,24200,24200,24150,1042
|
|
20230713,130500,9765266450,24200,24200,24200,24200,388
|
|
20230713,130400,9755876850,24200,24250,24250,24200,506
|
|
20230713,130300,9743631350,24250,24250,24250,24200,720
|
|
20230713,130200,9726201350,24250,24300,24300,24250,516
|
|
20230713,130100,9713686850,24300,24300,24300,24300,130
|
|
20230713,130000,9710527850,24300,24300,24300,24250,129
|
|
20230713,125900,9707393350,24300,24200,24300,24200,917
|
|
20230713,125800,9685149350,24250,24200,24250,24200,60
|
|
20230713,125700,9683695350,24200,24250,24250,24200,260
|
|
20230713,125600,9677402250,24250,24300,24300,24250,582
|
|
20230713,125500,9663288100,24250,24250,24300,24250,1216
|
|
20230713,125400,9633794050,24250,24300,24300,24250,2179
|
|
20230713,125300,9580882000,24350,24350,24350,24350,10
|
|
20230713,125200,9580638500,24350,24350,24350,24300,59
|
|
20230713,125100,9579202950,24350,24350,24350,24350,355
|
|
20230713,125000,9570558700,24350,24350,24350,24350,125
|
|
20230713,124900,9567514950,24350,24350,24400,24350,3078
|
|
20230713,124800,9492454600,24350,24350,24400,24350,396
|
|
20230713,124700,9482807000,24350,24350,24400,24350,160
|
|
20230713,124600,9478910800,24400,24400,24450,24400,826
|
|
20230713,124500,9458755550,24450,24450,24450,24450,1548
|
|
20230713,124400,9420906950,24400,24450,24450,24400,1124
|
|
20230713,124300,9393425300,24450,24450,24500,24400,2396
|
|
20230713,124200,9334813750,24450,24400,24450,24400,3044
|
|
20230713,124100,9260388200,24400,24400,24400,24350,750
|
|
20230713,124000,9242104350,24400,24400,24450,24400,1373
|
|
20230713,123900,9208600550,24400,24450,24450,24250,3636
|
|
20230713,123800,9119926350,24400,24350,24450,24250,10201
|
|
20230713,123700,8871285600,24300,24300,24300,24300,3419
|
|
20230713,123600,8788203900,24300,24250,24300,24250,56
|
|
20230713,123500,8786843200,24250,24350,24350,24250,917
|
|
20230713,123400,8764559500,24300,24350,24350,24300,376
|
|
20230713,123300,8755408950,24350,24350,24400,24300,231
|
|
20230713,123200,8749783650,24350,24350,24400,24350,709
|
|
20230713,123100,8732518450,24350,24300,24350,24300,3955
|
|
20230713,123000,8636224500,24300,24300,24350,24300,1547
|
|
20230713,122900,8598631200,24350,24300,24350,24300,668
|
|
20230713,122800,8582381050,24350,24300,24350,24250,2296
|
|
20230713,122700,8526593200,24250,24250,24300,24250,769
|
|
20230713,122600,8507941150,24250,24250,24250,24250,1335
|
|
20230713,122500,8475567400,24250,24250,24250,24250,434
|
|
20230713,122400,8465042900,24250,24200,24250,24200,1182
|
|
20230713,122300,8436399100,24200,24200,24200,24200,256
|
|
20230713,122200,8430203900,24200,24200,24250,24200,1053
|
|
20230713,122100,8404721200,24200,24200,24200,24150,2610
|
|
20230713,122000,8341609250,24250,24200,24250,24150,1250
|
|
20230713,121900,8311363900,24200,24200,24200,24200,641
|
|
20230713,121800,8295851700,24200,24200,24200,24200,1059
|
|
20230713,121700,8270223900,24200,24150,24200,24150,1098
|
|
20230713,121600,8243699200,24150,24150,24150,24100,311
|
|
20230713,121500,8236203550,24150,24150,24150,24150,767
|
|
20230713,121400,8217680500,24150,24100,24150,24100,715
|
|
20230713,121300,8200414350,24150,24150,24150,24100,264
|
|
20230713,121200,8194048050,24150,24150,24150,24150,115
|
|
20230713,121100,8191270800,24150,24100,24150,24100,33
|
|
20230713,121000,8190474100,24100,24100,24150,24100,885
|
|
20230713,120900,8169144950,24050,24100,24150,24050,1423
|
|
20230713,120800,8134882400,24100,24100,24100,24050,1410
|
|
20230713,120700,8100925750,24050,24100,24100,24050,858
|
|
20230713,120600,8080256600,24100,24100,24100,24100,37
|
|
20230713,120500,8079364900,24100,24100,24100,24100,102
|
|
20230713,120400,8076906700,24100,24050,24100,24050,548
|
|
20230713,120300,8063721050,24050,24050,24100,24050,34
|
|
20230713,120200,8062903300,24050,24050,24050,24000,2742
|
|
20230713,120100,7997025650,24050,24100,24100,24050,213
|
|
20230713,120000,7991902950,24050,24050,24050,24050,309
|
|
20230713,115900,7984471500,24050,24050,24100,24050,183
|
|
20230713,115800,7980069700,24050,24000,24050,24000,761
|
|
20230713,115700,7961773200,24050,24050,24050,24050,500
|
|
20230713,115600,7949748200,24000,24000,24050,24000,589
|
|
20230713,115500,7935589450,24000,23950,24000,23950,1800
|
|
20230713,115400,7892392050,24000,24000,24000,24000,272
|
|
20230713,115300,7885864050,24000,24050,24050,24000,1336
|
|
20230713,115200,7853798850,24050,24050,24050,24000,177
|
|
20230713,115100,7849542250,24050,24050,24050,24050,5028
|
|
20230713,115000,7728618850,24050,24050,24050,24050,820
|
|
20230713,114900,7708897850,24050,24000,24050,24000,1780
|
|
20230713,114800,7666089900,24050,24050,24050,24050,61
|
|
20230713,114700,7664622850,24000,24000,24050,24000,403
|
|
20230713,114600,7654942250,24000,23950,24000,23950,369
|
|
20230713,114500,7646088000,24000,24000,24000,23950,269
|
|
20230713,114400,7639634500,24000,24000,24000,24000,142
|
|
20230713,114300,7636226500,24000,24000,24000,23950,411
|
|
20230713,114200,7626366550,24000,24000,24050,23950,5910
|
|
20230713,114100,7484525600,24000,24000,24050,24000,596
|
|
20230713,114000,7470221300,24000,24000,24000,23950,1481
|
|
20230713,113900,7434677350,24000,24000,24000,24000,207
|
|
20230713,113800,7429709350,24000,24000,24000,24000,433
|
|
20230713,113700,7419317350,24000,24000,24000,24000,481
|
|
20230713,113600,7407773350,24000,24000,24000,24000,58
|
|
20230713,113500,7406381350,24000,24000,24000,24000,80
|
|
20230713,113400,7404461350,24000,24000,24000,24000,69
|
|
20230713,113300,7402805350,24000,23950,24000,23950,68
|
|
20230713,113200,7401175300,24000,23950,24000,23950,55
|
|
20230713,113100,7399856200,24000,24000,24000,23950,852
|
|
20230713,113000,7379447800,24000,24000,24000,24000,542
|
|
20230713,112900,7366439800,24000,24000,24000,23950,435
|
|
20230713,112800,7356014800,24000,24050,24100,24000,1174
|
|
20230713,112700,7327769000,24050,23950,24050,23950,1009
|
|
20230713,112600,7303539850,24000,24000,24050,23950,2236
|
|
20230713,112500,7249971050,24050,23950,24050,23950,740
|
|
20230713,112400,7232202550,24000,23950,24000,23950,1565
|
|
20230713,112300,7194719350,23950,23950,23950,23950,285
|
|
20230713,112200,7187893600,23900,23950,23950,23900,1028
|
|
20230713,112100,7163321150,23950,24000,24000,23900,3383
|
|
20230713,112000,7082327200,23950,23950,24000,23950,672
|
|
20230713,111900,7066232750,24000,23950,24000,23950,653
|
|
20230713,111800,7050592500,23950,23950,23950,23900,2420
|
|
20230713,111700,6992713500,23900,23900,23950,23900,2664
|
|
20230713,111600,6928992850,23900,24000,24000,23900,4600
|
|
20230713,111500,6818737000,24000,24050,24100,24000,1400
|
|
20230713,111400,6785068300,24050,24200,24200,24050,151
|
|
20230713,111300,6781431300,24050,24150,24150,24000,7774
|
|
20230713,111200,6594015100,24150,24250,24250,24150,1413
|
|
20230713,111100,6559837700,24250,24300,24350,24250,3049
|
|
20230713,111000,6485790250,24350,24350,24350,24350,216
|
|
20230713,110900,6480530650,24350,24350,24350,24350,943
|
|
20230713,110800,6457568600,24300,24300,24350,24300,1256
|
|
20230713,110700,6427001150,24300,24400,24400,24300,1359
|
|
20230713,110600,6393909400,24350,24400,24450,24350,2597
|
|
20230713,110500,6330590800,24400,24400,24500,24400,2748
|
|
20230713,110400,6263389000,24450,24500,24500,24400,4278
|
|
20230713,110300,6158661050,24500,24400,24500,24400,6723
|
|
20230713,110200,5994403400,24400,24400,24400,24350,4702
|
|
20230713,110100,5879697250,24400,24400,24400,24350,4133
|
|
20230713,110000,5778880700,24400,24350,24400,24350,4437
|
|
20230713,105900,5670787200,24350,24300,24350,24250,1454
|
|
20230713,105800,5635458850,24300,24300,24350,24250,1456
|
|
20230713,105700,5600080450,24300,24300,24350,24300,1103
|
|
20230713,105600,5573275150,24300,24300,24300,24300,1505
|
|
20230713,105500,5536703650,24300,24300,24300,24250,133
|
|
20230713,105400,5533471800,24300,24300,24300,24250,249
|
|
20230713,105300,5527426950,24300,24250,24300,24200,1933
|
|
20230713,105200,5480547450,24250,24250,24250,24250,2073
|
|
20230713,105100,5430277200,24250,24250,24250,24200,18
|
|
20230713,105000,5429841250,24200,24200,24250,24200,262
|
|
20230713,104900,5423497700,24200,24250,24250,24200,1260
|
|
20230713,104800,5392992450,24200,24200,24250,24200,2187
|
|
20230713,104700,5340058400,24150,24150,24200,24150,1996
|
|
20230713,104600,5291850000,24150,24150,24150,24100,773
|
|
20230713,104500,5273209350,24150,24150,24150,24100,717
|
|
20230713,104400,5255928150,24150,24150,24150,24100,807
|
|
20230713,104300,5236439600,24150,24200,24200,24100,276
|
|
20230713,104200,5229782000,24200,24150,24200,24150,129
|
|
20230713,104100,5226662800,24200,24150,24200,24100,1278
|
|
20230713,104000,5195807400,24150,24150,24150,24150,900
|
|
20230713,103900,5174072400,24150,24150,24150,24100,557
|
|
20230713,103800,5160630950,24150,24150,24150,24100,228
|
|
20230713,103700,5155124850,24150,24150,24150,24100,856
|
|
20230713,103600,5134474000,24150,24150,24150,24150,1366
|
|
20230713,103500,5101485100,24150,24150,24150,24100,135
|
|
20230713,103400,5098227500,24150,24100,24150,24000,1092
|
|
20230713,103300,5071989750,24050,24100,24150,24050,1686
|
|
20230713,103200,5031356450,24100,24000,24100,24000,3613
|
|
20230713,103100,4944422300,24000,24000,24050,24000,70
|
|
20230713,103000,4942740700,24000,24000,24000,24000,718
|
|
20230713,102900,4925508700,24000,24000,24000,24000,689
|
|
20230713,102800,4908972700,24050,24050,24100,24000,303
|
|
20230713,102700,4901695000,24050,24050,24050,24050,867
|
|
20230713,102600,4880843650,24050,24050,24050,24050,796
|
|
20230713,102500,4861699850,24050,24050,24050,24000,145
|
|
20230713,102400,4858215100,24050,24050,24050,24000,44
|
|
20230713,102300,4857157250,24000,24000,24050,24000,378
|
|
20230713,102200,4848085000,24000,24050,24050,24000,145
|
|
20230713,102100,4844599250,24050,24000,24050,24000,274
|
|
20230713,102000,4838014650,24000,24000,24050,24000,179
|
|
20230713,101900,4833718600,24000,24050,24050,24000,323
|
|
20230713,101800,4825951550,24050,24000,24050,24000,243
|
|
20230713,101700,4820111100,24000,24000,24050,23950,976
|
|
20230713,101600,4796691300,24050,24000,24050,24000,306
|
|
20230713,101500,4789334800,24050,24100,24100,24050,179
|
|
20230713,101400,4785024750,24100,24100,24150,24100,3519
|
|
20230713,101300,4700205550,24100,24100,24100,24000,1057
|
|
20230713,101200,4674755550,24100,24000,24100,24000,777
|
|
20230713,101100,4656075450,24000,24000,24000,24000,1426
|
|
20230713,101000,4621851450,24000,24000,24000,24000,638
|
|
20230713,100900,4606539450,24000,23950,24000,23950,363
|
|
20230713,100800,4597845350,23950,23950,23950,23900,1970
|
|
20230713,100700,4550678850,23950,23950,23950,23900,631
|
|
20230713,100600,4535590900,23950,23950,23950,23950,408
|
|
20230713,100500,4525819300,23950,23950,23950,23900,571
|
|
20230713,100400,4512146300,23950,23950,23950,23950,63
|
|
20230713,100300,4510637450,23900,23900,23950,23850,429
|
|
20230713,100200,4500388750,23900,23900,23900,23850,490
|
|
20230713,100100,4488678750,23900,23900,23950,23900,1250
|
|
20230713,100000,4458803150,23900,23950,23950,23900,891
|
|
20230713,095900,4437503650,23950,23950,23950,23950,806
|
|
20230713,095800,4418199950,23950,23900,23950,23850,1658
|
|
20230713,095700,4378596100,23900,23900,23900,23850,1682
|
|
20230713,095600,4338427950,23900,23900,23950,23850,1449
|
|
20230713,095500,4303797350,23900,23950,23950,23900,1790
|
|
20230713,095400,4260992750,23950,24000,24000,23950,536
|
|
20230713,095300,4248155350,23950,23950,24000,23900,2404
|
|
20230713,095200,4190564450,23900,23900,23950,23900,1397
|
|
20230713,095100,4157174750,23900,24000,24000,23900,4916
|
|
20230713,095000,4039646200,23950,24050,24050,23950,1767
|
|
20230713,094900,3997262700,24050,24000,24050,23950,779
|
|
20230713,094800,3978559600,24000,23900,24000,23900,1845
|
|
20230713,094700,3934331150,23900,24000,24000,23900,753
|
|
20230713,094600,3916321750,24000,24000,24050,23900,839
|
|
20230713,094500,3896224700,23900,23950,24000,23900,1561
|
|
20230713,094400,3858853400,23950,23900,23950,23850,1366
|
|
20230713,094300,3826205500,23900,23900,23950,23850,1118
|
|
20230713,094200,3799485050,23900,24000,24000,23850,875
|
|
20230713,094100,3778569800,23900,23950,23950,23900,1976
|
|
20230713,094000,3731254000,23900,24000,24000,23900,1584
|
|
20230713,093900,3693368300,24000,24000,24000,23900,3700
|
|
20230713,093800,3604792450,24000,23900,24000,23850,3738
|
|
20230713,093700,3515255050,23850,23950,23950,23850,6092
|
|
20230713,093600,3369498450,23950,24050,24050,23950,3613
|
|
20230713,093500,3282784650,24050,24050,24100,24000,942
|
|
20230713,093400,3260119450,24000,24150,24150,24000,4441
|
|
20230713,093300,3153286350,24150,24300,24300,24150,2642
|
|
20230713,093200,3089327950,24300,24300,24300,24250,1467
|
|
20230713,093100,3053709600,24350,24400,24400,24250,4109
|
|
20230713,093000,2953695250,24400,24400,24450,24350,3708
|
|
20230713,092900,2863248550,24400,24400,24400,24350,5422
|
|
20230713,092800,2730979150,24400,24350,24400,24300,4354
|
|
20230713,092700,2624868400,24350,24400,24400,24300,6354
|
|
20230713,092600,2469900300,24400,24300,24400,24300,6763
|
|
20230713,092500,2305214600,24300,24150,24300,24150,1696
|
|
20230713,092400,2264137050,24150,24100,24150,24100,3356
|
|
20230713,092300,2183161800,24150,24100,24150,24050,2854
|
|
20230713,092200,2114410500,24100,24150,24200,24050,2839
|
|
20230713,092100,2045935550,24150,24300,24300,24100,4875
|
|
20230713,092000,1928004650,24250,24400,24450,24250,14329
|
|
20230713,091900,1578924150,24400,24150,24400,24100,9888
|
|
20230713,091800,1339224800,24150,24000,24150,24000,9962
|
|
20230713,091700,1098885750,24000,24050,24100,24000,2116
|
|
20230713,091600,1047955450,24050,23900,24050,23850,5945
|
|
20230713,091500,905458200,23900,23950,23950,23850,3591
|
|
20230713,091400,819492300,23950,23900,23950,23900,1790
|
|
20230713,091300,776644650,23900,23800,23950,23800,1499
|
|
20230713,091200,740834950,23750,23750,23850,23750,4022
|
|
20230713,091100,645121500,23800,23800,23850,23750,848
|
|
20230713,091000,624945250,23800,23750,23850,23750,932
|
|
20230713,090900,602770550,23750,23750,23800,23750,577
|
|
20230713,090800,589039950,23750,23750,23800,23750,1547
|
|
20230713,090700,552232400,23750,23750,23800,23750,1820
|
|
20230713,090600,508916550,23800,23800,23800,23750,2202
|
|
20230713,090500,456521700,23800,23650,23800,23650,3862
|
|
20230713,090400,364847050,23700,23750,23750,23700,1244
|
|
20230713,090300,335364050,23750,23850,23900,23700,2121
|
|
20230713,090200,284854100,23850,23700,23850,23600,3159
|
|
20230713,090100,209788000,23600,23650,23700,23550,4068
|
|
20230713,090000,113655350,23650,23700,23800,23600,4653
|