649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194600,6681355050,22500,22500,22500,22500,2927
|
|
20230713,194500,6681355050,22500,22500,22500,22500,0
|
|
20230713,194400,6681355050,22500,22500,22500,22500,0
|
|
20230713,194300,6681355050,22500,22500,22500,22500,0
|
|
20230713,194200,6681355050,22500,22500,22500,22500,0
|
|
20230713,194100,6681355050,22500,22500,22500,22500,0
|
|
20230713,194000,6681355050,22500,22500,22500,22500,0
|
|
20230713,193900,6681355050,22500,22500,22500,22500,0
|
|
20230713,193800,6681355050,22500,22500,22500,22500,0
|
|
20230713,193700,6681355050,22500,22500,22500,22500,0
|
|
20230713,193600,6681355050,22500,22500,22500,22500,0
|
|
20230713,193500,6681355050,22500,22500,22500,22500,0
|
|
20230713,193400,6681355050,22500,22500,22500,22500,0
|
|
20230713,193300,6681355050,22500,22500,22500,22500,0
|
|
20230713,193200,6681355050,22500,22500,22500,22500,0
|
|
20230713,193100,6681355050,22500,22500,22500,22500,0
|
|
20230713,193000,6681355050,22500,22500,22500,22500,0
|
|
20230713,192900,6681355050,22500,22500,22500,22500,0
|
|
20230713,192800,6681355050,22500,22500,22500,22500,0
|
|
20230713,192700,6681355050,22500,22500,22500,22500,0
|
|
20230713,192600,6681355050,22500,22500,22500,22500,0
|
|
20230713,192500,6681355050,22500,22500,22500,22500,0
|
|
20230713,192400,6681355050,22500,22500,22500,22500,0
|
|
20230713,192300,6681355050,22500,22500,22500,22500,0
|
|
20230713,192200,6681355050,22500,22500,22500,22500,0
|
|
20230713,192100,6681355050,22500,22500,22500,22500,0
|
|
20230713,192000,6681355050,22500,22500,22500,22500,0
|
|
20230713,191900,6681355050,22500,22500,22500,22500,0
|
|
20230713,191800,6681355050,22500,22500,22500,22500,0
|
|
20230713,191700,6681355050,22500,22500,22500,22500,0
|
|
20230713,191600,6681355050,22500,22500,22500,22500,2927
|
|
20230713,191500,6681355050,22500,22500,22500,22500,0
|
|
20230713,191400,6681355050,22500,22500,22500,22500,0
|
|
20230713,191300,6681355050,22500,22500,22500,22500,0
|
|
20230713,191200,6681355050,22500,22500,22500,22500,0
|
|
20230713,191100,6681355050,22500,22500,22500,22500,0
|
|
20230713,191000,6681355050,22500,22500,22500,22500,0
|
|
20230713,190900,6681355050,22500,22500,22500,22500,0
|
|
20230713,190800,6681355050,22500,22500,22500,22500,0
|
|
20230713,190700,6681355050,22500,22500,22500,22500,0
|
|
20230713,190600,6681355050,22500,22500,22500,22500,0
|
|
20230713,190500,6681355050,22500,22500,22500,22500,0
|
|
20230713,190400,6681355050,22500,22500,22500,22500,0
|
|
20230713,190300,6681355050,22500,22500,22500,22500,0
|
|
20230713,190200,6681355050,22500,22500,22500,22500,0
|
|
20230713,190100,6681355050,22500,22500,22500,22500,0
|
|
20230713,190000,6681355050,22500,22500,22500,22500,0
|
|
20230713,185900,6681355050,22500,22500,22500,22500,0
|
|
20230713,185800,6681355050,22500,22500,22500,22500,0
|
|
20230713,185700,6681355050,22500,22500,22500,22500,0
|
|
20230713,185600,6681355050,22500,22500,22500,22500,0
|
|
20230713,185500,6681355050,22500,22500,22500,22500,0
|
|
20230713,185400,6681355050,22500,22500,22500,22500,0
|
|
20230713,185300,6681355050,22500,22500,22500,22500,0
|
|
20230713,185200,6681355050,22500,22500,22500,22500,0
|
|
20230713,185100,6681355050,22500,22500,22500,22500,0
|
|
20230713,185000,6681355050,22500,22500,22500,22500,0
|
|
20230713,184900,6681355050,22500,22500,22500,22500,0
|
|
20230713,184800,6681355050,22500,22500,22500,22500,0
|
|
20230713,184700,6681355050,22500,22500,22500,22500,0
|
|
20230713,184600,6681355050,22500,22500,22500,22500,2927
|
|
20230713,184500,6681355050,22500,22500,22500,22500,0
|
|
20230713,184400,6681355050,22500,22500,22500,22500,0
|
|
20230713,184300,6681355050,22500,22500,22500,22500,0
|
|
20230713,184200,6681355050,22500,22500,22500,22500,0
|
|
20230713,184100,6681355050,22500,22500,22500,22500,0
|
|
20230713,184000,6681355050,22500,22500,22500,22500,0
|
|
20230713,183900,6681355050,22500,22500,22500,22500,0
|
|
20230713,183800,6681355050,22500,22500,22500,22500,0
|
|
20230713,183700,6681355050,22500,22500,22500,22500,0
|
|
20230713,183600,6681355050,22500,22500,22500,22500,0
|
|
20230713,183500,6681355050,22500,22500,22500,22500,0
|
|
20230713,183400,6681355050,22500,22500,22500,22500,0
|
|
20230713,183300,6681355050,22500,22500,22500,22500,0
|
|
20230713,183200,6681355050,22500,22500,22500,22500,0
|
|
20230713,183100,6681355050,22500,22500,22500,22500,0
|
|
20230713,183000,6681355050,22500,22500,22500,22500,0
|
|
20230713,182900,6681355050,22500,22500,22500,22500,0
|
|
20230713,182800,6681355050,22500,22500,22500,22500,0
|
|
20230713,182700,6681355050,22500,22500,22500,22500,0
|
|
20230713,182600,6681355050,22500,22500,22500,22500,0
|
|
20230713,182500,6681355050,22500,22500,22500,22500,0
|
|
20230713,182400,6681355050,22500,22500,22500,22500,0
|
|
20230713,182300,6681355050,22500,22500,22500,22500,0
|
|
20230713,182200,6681355050,22500,22500,22500,22500,0
|
|
20230713,182100,6681355050,22500,22500,22500,22500,0
|
|
20230713,182000,6681355050,22500,22500,22500,22500,0
|
|
20230713,181900,6681355050,22500,22500,22500,22500,0
|
|
20230713,181800,6681355050,22500,22500,22500,22500,0
|
|
20230713,181700,6681355050,22500,22500,22500,22500,0
|
|
20230713,181600,6681355050,22500,22500,22500,22500,2927
|
|
20230713,181500,6681355050,22500,22500,22500,22500,0
|
|
20230713,181400,6681355050,22500,22500,22500,22500,0
|
|
20230713,181300,6681355050,22500,22500,22500,22500,0
|
|
20230713,181200,6681355050,22500,22500,22500,22500,0
|
|
20230713,181100,6681355050,22500,22500,22500,22500,0
|
|
20230713,181000,6681355050,22500,22500,22500,22500,0
|
|
20230713,180900,6681355050,22500,22500,22500,22500,0
|
|
20230713,180800,6681355050,22500,22500,22500,22500,0
|
|
20230713,180700,6681355050,22500,22500,22500,22500,0
|
|
20230713,180600,6681355050,22500,22500,22500,22500,0
|
|
20230713,180500,6681355050,22500,22500,22500,22500,0
|
|
20230713,180400,6681355050,22500,22500,22500,22500,0
|
|
20230713,180300,6681355050,22500,22500,22500,22500,0
|
|
20230713,180200,6681355050,22500,22500,22500,22500,0
|
|
20230713,180100,6681355050,22500,22500,22500,22500,0
|
|
20230713,180000,6681355050,22500,22500,22500,22500,0
|
|
20230713,175900,6681355050,22500,22500,22500,22500,0
|
|
20230713,175800,6681355050,22500,22500,22500,22500,0
|
|
20230713,175700,6681355050,22500,22500,22500,22500,0
|
|
20230713,175600,6681355050,22500,22500,22500,22500,0
|
|
20230713,175500,6681355050,22500,22500,22500,22500,0
|
|
20230713,175400,6681355050,22500,22500,22500,22500,0
|
|
20230713,175300,6681355050,22500,22500,22500,22500,0
|
|
20230713,175200,6681355050,22500,22500,22500,22500,0
|
|
20230713,175100,6681355050,22500,22500,22500,22500,0
|
|
20230713,175000,6681355050,22500,22500,22500,22500,0
|
|
20230713,174900,6681355050,22500,22500,22500,22500,0
|
|
20230713,174800,6681355050,22500,22500,22500,22500,0
|
|
20230713,174700,6681355050,22500,22500,22500,22500,0
|
|
20230713,174600,6681355050,22500,22500,22500,22500,2927
|
|
20230713,174500,6681355050,22500,22500,22500,22500,0
|
|
20230713,174400,6681355050,22500,22500,22500,22500,0
|
|
20230713,174300,6681355050,22500,22500,22500,22500,0
|
|
20230713,174200,6681355050,22500,22500,22500,22500,0
|
|
20230713,174100,6681355050,22500,22500,22500,22500,0
|
|
20230713,174000,6681355050,22500,22500,22500,22500,0
|
|
20230713,173900,6681355050,22500,22500,22500,22500,0
|
|
20230713,173800,6681355050,22500,22500,22500,22500,0
|
|
20230713,173700,6681355050,22500,22500,22500,22500,0
|
|
20230713,173600,6681355050,22500,22500,22500,22500,0
|
|
20230713,173500,6681355050,22500,22500,22500,22500,0
|
|
20230713,173400,6681355050,22500,22500,22500,22500,0
|
|
20230713,173300,6681355050,22500,22500,22500,22500,0
|
|
20230713,173200,6681355050,22500,22500,22500,22500,0
|
|
20230713,173100,6681355050,22500,22500,22500,22500,0
|
|
20230713,173000,6681355050,22500,22500,22500,22500,0
|
|
20230713,172900,6681355050,22500,22500,22500,22500,0
|
|
20230713,172800,6681355050,22500,22500,22500,22500,0
|
|
20230713,172700,6681355050,22500,22500,22500,22500,0
|
|
20230713,172600,6681355050,22500,22500,22500,22500,0
|
|
20230713,172500,6681355050,22500,22500,22500,22500,0
|
|
20230713,172400,6681355050,22500,22500,22500,22500,0
|
|
20230713,172300,6681355050,22500,22500,22500,22500,0
|
|
20230713,172200,6681355050,22500,22500,22500,22500,0
|
|
20230713,172100,6681355050,22500,22500,22500,22500,0
|
|
20230713,172000,6681355050,22500,22500,22500,22500,0
|
|
20230713,171900,6681355050,22500,22500,22500,22500,0
|
|
20230713,171800,6681355050,22500,22500,22500,22500,0
|
|
20230713,171700,6681355050,22500,22500,22500,22500,0
|
|
20230713,171600,6681355050,22500,22500,22500,22500,2927
|
|
20230713,171500,6681355050,22500,22500,22500,22500,0
|
|
20230713,171400,6681355050,22500,22500,22500,22500,0
|
|
20230713,171300,6681355050,22500,22500,22500,22500,0
|
|
20230713,171200,6681355050,22500,22500,22500,22500,0
|
|
20230713,171100,6681355050,22500,22500,22500,22500,0
|
|
20230713,171000,6681355050,22500,22500,22500,22500,0
|
|
20230713,170900,6681355050,22500,22500,22500,22500,0
|
|
20230713,170800,6681355050,22500,22500,22500,22500,0
|
|
20230713,170700,6681355050,22500,22500,22500,22500,0
|
|
20230713,170600,6681355050,22500,22500,22500,22500,0
|
|
20230713,170500,6681355050,22500,22500,22500,22500,0
|
|
20230713,170400,6681355050,22500,22500,22500,22500,0
|
|
20230713,170300,6681355050,22500,22500,22500,22500,0
|
|
20230713,170200,6681355050,22500,22500,22500,22500,0
|
|
20230713,170100,6681355050,22500,22500,22500,22500,0
|
|
20230713,170000,6681355050,22500,22500,22500,22500,0
|
|
20230713,165900,6681355050,22500,22500,22500,22500,0
|
|
20230713,165800,6681355050,22500,22500,22500,22500,0
|
|
20230713,165700,6681355050,22500,22500,22500,22500,0
|
|
20230713,165600,6681355050,22500,22500,22500,22500,0
|
|
20230713,165500,6681355050,22500,22500,22500,22500,0
|
|
20230713,165400,6681355050,22500,22500,22500,22500,0
|
|
20230713,165300,6681355050,22500,22500,22500,22500,0
|
|
20230713,165200,6681355050,22500,22500,22500,22500,0
|
|
20230713,165100,6681355050,22500,22500,22500,22500,0
|
|
20230713,165000,6681355050,22500,22500,22500,22500,0
|
|
20230713,164900,6681355050,22500,22500,22500,22500,0
|
|
20230713,164800,6681355050,22500,22500,22500,22500,0
|
|
20230713,164700,6681355050,22500,22500,22500,22500,0
|
|
20230713,164600,6681355050,22500,22500,22500,22500,2927
|
|
20230713,164500,6681355050,22500,22500,22500,22500,0
|
|
20230713,164400,6681355050,22500,22500,22500,22500,0
|
|
20230713,164300,6681355050,22500,22500,22500,22500,0
|
|
20230713,164200,6681355050,22500,22500,22500,22500,0
|
|
20230713,164100,6681355050,22500,22500,22500,22500,0
|
|
20230713,164000,6681355050,22500,22500,22500,22500,0
|
|
20230713,163900,6681355050,22500,22500,22500,22500,0
|
|
20230713,163800,6681355050,22500,22500,22500,22500,0
|
|
20230713,163700,6681355050,22500,22500,22500,22500,0
|
|
20230713,163600,6681355050,22500,22500,22500,22500,0
|
|
20230713,163500,6681355050,22500,22500,22500,22500,0
|
|
20230713,163400,6681355050,22500,22500,22500,22500,0
|
|
20230713,163300,6681355050,22500,22500,22500,22500,0
|
|
20230713,163200,6681355050,22500,22500,22500,22500,0
|
|
20230713,163100,6681355050,22500,22500,22500,22500,0
|
|
20230713,163000,6681355050,22500,22500,22500,22500,0
|
|
20230713,162900,6681355050,22500,22500,22500,22500,0
|
|
20230713,162800,6681355050,22500,22500,22500,22500,0
|
|
20230713,162700,6681355050,22500,22500,22500,22500,0
|
|
20230713,162600,6681355050,22500,22500,22500,22500,0
|
|
20230713,162500,6681355050,22500,22500,22500,22500,0
|
|
20230713,162400,6681355050,22500,22500,22500,22500,0
|
|
20230713,162300,6681355050,22500,22500,22500,22500,0
|
|
20230713,162200,6681355050,22500,22500,22500,22500,0
|
|
20230713,162100,6681355050,22500,22500,22500,22500,0
|
|
20230713,162000,6681355050,22500,22500,22500,22500,0
|
|
20230713,161900,6681355050,22500,22500,22500,22500,0
|
|
20230713,161800,6681355050,22500,22500,22500,22500,0
|
|
20230713,161700,6681355050,22500,22500,22500,22500,0
|
|
20230713,161600,6681355050,22500,22500,22500,22500,2927
|
|
20230713,161500,6681355050,22500,22500,22500,22500,0
|
|
20230713,161400,6681355050,22500,22500,22500,22500,0
|
|
20230713,161300,6681355050,22500,22500,22500,22500,0
|
|
20230713,161200,6681355050,22500,22500,22500,22500,0
|
|
20230713,161100,6681355050,22500,22500,22500,22500,0
|
|
20230713,161000,6681355050,22500,22500,22500,22500,0
|
|
20230713,160900,6681355050,22500,22500,22500,22500,0
|
|
20230713,160800,6681355050,22500,22500,22500,22500,0
|
|
20230713,160700,6681355050,22500,22500,22500,22500,0
|
|
20230713,160600,6681355050,22500,22500,22500,22500,0
|
|
20230713,160500,6681355050,22500,22500,22500,22500,0
|
|
20230713,160400,6681355050,22500,22500,22500,22500,0
|
|
20230713,160300,6681355050,22500,22500,22500,22500,0
|
|
20230713,160200,6681355050,22500,22500,22500,22500,0
|
|
20230713,160100,6681355050,22500,22500,22500,22500,0
|
|
20230713,160000,6681355050,22500,22500,22500,22500,0
|
|
20230713,155900,6681355050,22500,22500,22500,22500,0
|
|
20230713,155800,6681355050,22500,22500,22500,22500,0
|
|
20230713,155700,6681355050,22500,22500,22500,22500,0
|
|
20230713,155600,6681355050,22500,22500,22500,22500,0
|
|
20230713,155500,6681355050,22500,22500,22500,22500,0
|
|
20230713,155400,6681355050,22500,22500,22500,22500,0
|
|
20230713,155300,6681355050,22500,22500,22500,22500,0
|
|
20230713,155200,6681355050,22500,22500,22500,22500,0
|
|
20230713,155100,6681355050,22500,22500,22500,22500,0
|
|
20230713,155000,6681355050,22500,22500,22500,22500,0
|
|
20230713,154900,6681355050,22500,22500,22500,22500,0
|
|
20230713,154800,6681355050,22500,22500,22500,22500,0
|
|
20230713,154700,6681355050,22500,22500,22500,22500,0
|
|
20230713,154600,6681355050,22500,22500,22500,22500,2927
|
|
20230713,154500,6681355050,22500,22500,22500,22500,0
|
|
20230713,154400,6681355050,22500,22500,22500,22500,0
|
|
20230713,154300,6681355050,22500,22500,22500,22500,0
|
|
20230713,154200,6681355050,22500,22500,22500,22500,0
|
|
20230713,154100,6681355050,22500,22500,22500,22500,0
|
|
20230713,154000,6681355050,22500,22500,22500,22500,0
|
|
20230713,153900,6681355050,22500,22500,22500,22500,0
|
|
20230713,153800,6681355050,22500,22500,22500,22500,0
|
|
20230713,153700,6681355050,22500,22500,22500,22500,0
|
|
20230713,153600,6681355050,22500,22500,22500,22500,0
|
|
20230713,153500,6681355050,22500,22500,22500,22500,0
|
|
20230713,153400,6681355050,22500,22500,22500,22500,0
|
|
20230713,153300,6681355050,22500,22500,22500,22500,0
|
|
20230713,153200,6681355050,22500,22500,22500,22500,0
|
|
20230713,153100,6681355050,22500,22500,22500,22500,0
|
|
20230713,153000,6681355050,22500,22500,22500,22500,2927
|
|
20230713,152900,6615497550,22500,22500,22500,22500,0
|
|
20230713,152800,6615497550,22500,22500,22500,22500,0
|
|
20230713,152700,6615497550,22500,22500,22500,22500,0
|
|
20230713,152600,6615497550,22500,22500,22500,22500,0
|
|
20230713,152500,6615497550,22500,22500,22500,22500,0
|
|
20230713,152400,6615497550,22500,22500,22500,22500,0
|
|
20230713,152300,6615497550,22500,22500,22500,22500,0
|
|
20230713,152200,6615497550,22500,22500,22500,22500,0
|
|
20230713,152100,6615497550,22500,22500,22500,22500,0
|
|
20230713,152000,6615497550,22500,22500,22500,22500,0
|
|
20230713,151900,6615497550,22500,22500,22500,22500,453
|
|
20230713,151800,6605305050,22500,22500,22500,22450,753
|
|
20230713,151700,6588390000,22500,22450,22500,22450,472
|
|
20230713,151600,6577775550,22450,22450,22450,22450,669
|
|
20230713,151500,6562756500,22450,22500,22500,22400,108
|
|
20230713,151400,6560328100,22500,22500,22500,22500,10
|
|
20230713,151300,6560103100,22500,22500,22500,22500,51
|
|
20230713,151200,6558955600,22500,22500,22500,22500,1
|
|
20230713,151100,6558933100,22500,22450,22500,22450,1477
|
|
20230713,151000,6525774350,22450,22450,22450,22450,247
|
|
20230713,150900,6520229200,22350,22400,22550,22350,5089
|
|
20230713,150800,6406425500,22600,22550,22600,22400,4938
|
|
20230713,150700,6295163850,22600,22450,22600,22450,1831
|
|
20230713,150600,6253896400,22400,22450,22450,22400,863
|
|
20230713,150500,6234539950,22400,22450,22450,22400,263
|
|
20230713,150400,6228640650,22400,22400,22400,22400,501
|
|
20230713,150300,6217418250,22400,22400,22400,22400,564
|
|
20230713,150200,6204784650,22400,22400,22400,22400,171
|
|
20230713,150100,6200954250,22450,22400,22450,22400,790
|
|
20230713,150000,6183257150,22400,22400,22450,22400,323
|
|
20230713,145900,6176021550,22450,22450,22450,22400,630
|
|
20230713,145800,6161905750,22450,22500,22500,22400,3510
|
|
20230713,145700,6083213000,22500,22500,22500,22450,69
|
|
20230713,145600,6081662600,22450,22450,22450,22450,1
|
|
20230713,145500,6081640150,22450,22500,22500,22450,182
|
|
20230713,145400,6077549250,22450,22500,22500,22450,709
|
|
20230713,145300,6061604850,22500,22450,22500,22450,547
|
|
20230713,145200,6049299650,22450,22500,22550,22450,1340
|
|
20230713,145100,6019173600,22450,22450,22450,22400,71
|
|
20230713,145000,6017580950,22450,22450,22450,22450,1627
|
|
20230713,144900,5981054800,22450,22450,22450,22450,207
|
|
20230713,144800,5976407650,22450,22450,22450,22450,180
|
|
20230713,144700,5972366650,22450,22500,22500,22450,151
|
|
20230713,144600,5968970700,22450,22500,22500,22450,490
|
|
20230713,144500,5957960150,22500,22450,22500,22450,173
|
|
20230713,144400,5954070100,22500,22450,22500,22450,58
|
|
20230713,144300,5952767750,22500,22500,22500,22450,328
|
|
20230713,144200,5945390350,22450,22500,22500,22450,271
|
|
20230713,144100,5939298450,22500,22500,22500,22500,1
|
|
20230713,144000,5939275950,22450,22450,22450,22450,1026
|
|
20230713,143900,5916242250,22450,22450,22450,22450,250
|
|
20230713,143800,5910629750,22450,22500,22500,22450,638
|
|
20230713,143700,5896276850,22450,22450,22450,22450,1217
|
|
20230713,143600,5868955200,22450,22550,22550,22450,972
|
|
20230713,143500,5847115150,22550,22550,22550,22550,0
|
|
20230713,143400,5847115150,22550,22550,22600,22500,168
|
|
20230713,143300,5843328900,22500,22500,22550,22500,4964
|
|
20230713,143200,5731424000,22500,22500,22550,22500,1809
|
|
20230713,143100,5690699000,22550,22550,22550,22500,1801
|
|
20230713,143000,5650114400,22550,22550,22550,22550,883
|
|
20230713,142900,5630202750,22550,22550,22550,22550,51
|
|
20230713,142800,5629052700,22550,22550,22550,22550,826
|
|
20230713,142700,5610426400,22550,22600,22600,22550,317
|
|
20230713,142600,5603277050,22600,22600,22600,22600,1188
|
|
20230713,142500,5576428250,22600,22600,22600,22600,221
|
|
20230713,142400,5571433650,22600,22600,22600,22600,283
|
|
20230713,142300,5565037850,22600,22650,22650,22600,746
|
|
20230713,142200,5548142400,22650,22650,22650,22650,20
|
|
20230713,142100,5547689400,22650,22650,22650,22650,774
|
|
20230713,142000,5530158300,22700,22700,22700,22700,50
|
|
20230713,141900,5529023300,22700,22700,22700,22700,314
|
|
20230713,141800,5521895500,22700,22700,22750,22700,48
|
|
20230713,141700,5520805700,22700,22700,22700,22700,653
|
|
20230713,141600,5505982600,22700,22700,22700,22700,242
|
|
20230713,141500,5500489200,22700,22700,22700,22700,104
|
|
20230713,141400,5498128400,22700,22700,22700,22700,172
|
|
20230713,141300,5494224000,22700,22700,22700,22700,110
|
|
20230713,141200,5491727000,22750,22750,22750,22750,250
|
|
20230713,141100,5486039500,22750,22750,22750,22750,91
|
|
20230713,141000,5483969250,22800,22750,22800,22750,127
|
|
20230713,140900,5481079950,22800,22800,22800,22800,45
|
|
20230713,140800,5480053950,22750,22750,22800,22750,323
|
|
20230713,140700,5472703550,22750,22750,22800,22750,117
|
|
20230713,140600,5470039750,22750,22800,22800,22750,127
|
|
20230713,140500,5467150450,22800,22750,22800,22750,164
|
|
20230713,140400,5463417300,22750,22750,22750,22750,517
|
|
20230713,140300,5451655550,22750,22750,22750,22750,51
|
|
20230713,140200,5450495300,22700,22700,22700,22700,365
|
|
20230713,140100,5442209800,22700,22700,22700,22700,2
|
|
20230713,140000,5442164400,22700,22700,22750,22700,16
|
|
20230713,135900,5441800800,22700,22650,22700,22650,1285
|
|
20230713,135800,5412658300,22650,22650,22650,22650,0
|
|
20230713,135700,5412658300,22650,22650,22700,22650,56
|
|
20230713,135600,5411389850,22650,22650,22650,22650,175
|
|
20230713,135500,5407426100,22650,22650,22650,22650,5
|
|
20230713,135400,5407312850,22650,22650,22700,22650,111
|
|
20230713,135300,5404798650,22650,22650,22650,22650,138
|
|
20230713,135200,5401672950,22650,22650,22650,22650,300
|
|
20230713,135100,5394877950,22700,22700,22700,22700,77
|
|
20230713,135000,5393130050,22700,22700,22700,22700,4
|
|
20230713,134900,5393039250,22700,22700,22700,22700,1
|
|
20230713,134800,5393016550,22700,22700,22700,22700,288
|
|
20230713,134700,5386478950,22750,22750,22750,22750,34
|
|
20230713,134600,5385705450,22650,22650,22650,22650,30
|
|
20230713,134500,5385025950,22650,22650,22650,22650,4
|
|
20230713,134400,5384935350,22750,22750,22750,22750,285
|
|
20230713,134300,5378451600,22750,22700,22750,22700,7
|
|
20230713,134200,5378292650,22700,22600,22700,22600,1131
|
|
20230713,134100,5352728950,22600,22650,22650,22600,218
|
|
20230713,134000,5347801950,22600,22600,22650,22600,3633
|
|
20230713,133900,5265686400,22650,22650,22650,22650,1
|
|
20230713,133800,5265663750,22650,22650,22650,22650,107
|
|
20230713,133700,5263240200,22650,22650,22650,22650,0
|
|
20230713,133600,5263240200,22650,22650,22650,22650,175
|
|
20230713,133500,5259276450,22650,22650,22650,22650,57
|
|
20230713,133400,5257985400,22650,22600,22650,22600,60
|
|
20230713,133300,5256627900,22600,22600,22600,22600,128
|
|
20230713,133200,5253735100,22600,22700,22700,22600,854
|
|
20230713,133100,5234382050,22700,22700,22800,22700,112
|
|
20230713,133000,5231839550,22700,22700,22700,22700,6
|
|
20230713,132900,5231703350,22800,22750,22800,22750,3
|
|
20230713,132800,5231635000,22750,22750,22750,22700,931
|
|
20230713,132700,5210490700,22750,22700,22800,22700,52
|
|
20230713,132600,5209309650,22700,22700,22700,22700,4
|
|
20230713,132500,5209218850,22700,22750,22750,22700,246
|
|
20230713,132400,5203632500,22750,22750,22750,22750,436
|
|
20230713,132300,5193713500,22800,22850,22850,22800,187
|
|
20230713,132200,5189449750,22850,22900,22900,22850,220
|
|
20230713,132100,5184422400,22850,22850,22900,22800,725
|
|
20230713,132000,5167858400,22850,22800,22850,22800,5702
|
|
20230713,131900,5037628150,22850,22750,22850,22750,698
|
|
20230713,131800,5021712150,22750,22750,22800,22700,675
|
|
20230713,131700,5006355350,22700,22700,22750,22700,454
|
|
20230713,131600,4996048250,22650,22600,22650,22500,1357
|
|
20230713,131500,4965423500,22600,22600,22600,22550,23
|
|
20230713,131400,4964904400,22550,22550,22550,22550,139
|
|
20230713,131300,4961769950,22550,22550,22550,22550,0
|
|
20230713,131200,4961769950,22550,22600,22600,22550,200
|
|
20230713,131100,4957255150,22550,22550,22550,22550,392
|
|
20230713,131000,4948415550,22550,22550,22550,22550,57
|
|
20230713,130900,4947130200,22550,22550,22550,22550,58
|
|
20230713,130800,4945822300,22500,22550,22550,22500,12
|
|
20230713,130700,4945552200,22550,22550,22550,22550,307
|
|
20230713,130600,4938629350,22550,22600,22600,22550,148
|
|
20230713,130500,4935287100,22550,22550,22550,22550,170
|
|
20230713,130400,4931453600,22550,22550,22550,22550,0
|
|
20230713,130300,4931453600,22550,22600,22600,22550,331
|
|
20230713,130200,4923977450,22550,22550,22550,22550,127
|
|
20230713,130100,4921113600,22500,22500,22500,22500,37
|
|
20230713,130000,4920281100,22550,22500,22550,22500,349
|
|
20230713,125900,4912423400,22550,22500,22550,22500,48
|
|
20230713,125800,4911341650,22500,22500,22500,22500,7
|
|
20230713,125700,4911184150,22500,22500,22550,22500,154
|
|
20230713,125600,4907718950,22550,22550,22550,22550,547
|
|
20230713,125500,4895384100,22450,22450,22500,22450,237
|
|
20230713,125400,4890062600,22500,22500,22500,22500,111
|
|
20230713,125300,4887565100,22450,22500,22550,22450,462
|
|
20230713,125200,4877173550,22450,22350,22500,22350,687
|
|
20230713,125100,4861720900,22450,22450,22450,22300,3020
|
|
20230713,125000,4794286200,22500,22450,22500,22300,3514
|
|
20230713,124900,4715574850,22450,22500,22500,22450,144
|
|
20230713,124800,4712341100,22450,22450,22550,22450,364
|
|
20230713,124700,4704152550,22450,22450,22500,22450,224
|
|
20230713,124600,4699121550,22450,22450,22450,22450,69
|
|
20230713,124500,4697572500,22450,22450,22450,22450,184
|
|
20230713,124400,4693441700,22500,22450,22500,22450,38
|
|
20230713,124300,4692588350,22450,22450,22500,22450,263
|
|
20230713,124200,4686683250,22450,22450,22450,22450,57
|
|
20230713,124100,4685403600,22500,22450,22500,22450,164
|
|
20230713,124000,4681721500,22450,22450,22450,22450,190
|
|
20230713,123900,4677456000,22500,22500,22550,22500,43
|
|
20230713,123800,4676487250,22500,22450,22550,22450,120
|
|
20230713,123700,4673787750,22450,22500,22500,22450,444
|
|
20230713,123600,4663817750,22450,22450,22500,22450,152
|
|
20230713,123500,4660401300,22450,22450,22450,22450,213
|
|
20230713,123400,4655619450,22500,22500,22500,22500,25
|
|
20230713,123300,4655056950,22500,22500,22500,22450,386
|
|
20230713,123200,4646386600,22500,22500,22500,22500,76
|
|
20230713,123100,4644676600,22500,22550,22550,22500,225
|
|
20230713,123000,4639612950,22550,22450,22550,22450,143
|
|
20230713,122900,4636398000,22550,22550,22550,22450,124
|
|
20230713,122800,4633613000,22600,22450,22600,22450,154
|
|
20230713,122700,4630137250,22550,22450,22550,22450,285
|
|
20230713,122600,4623735900,22500,22500,22500,22450,35
|
|
20230713,122500,4622949450,22500,22500,22500,22500,169
|
|
20230713,122400,4619146950,22500,22500,22500,22500,32
|
|
20230713,122300,4618426950,22500,22450,22650,22450,253
|
|
20230713,122200,4612722000,22550,22550,22550,22550,35
|
|
20230713,122100,4611932750,22600,22500,22600,22500,1331
|
|
20230713,122000,4581870150,22600,22400,22600,22400,84
|
|
20230713,121900,4579984800,22500,22550,22600,22400,648
|
|
20230713,121800,4565372400,22550,22450,22550,22350,306
|
|
20230713,121700,4558502850,22450,22500,22500,22400,261
|
|
20230713,121600,4552651150,22500,22450,22500,22400,78
|
|
20230713,121500,4550898400,22450,22400,22450,22350,391
|
|
20230713,121400,4542134750,22450,22450,22450,22400,29
|
|
20230713,121300,4541484600,22400,22500,22500,22400,360
|
|
20230713,121200,4533419200,22500,22500,22500,22400,132
|
|
20230713,121100,4530452100,22500,22450,22500,22400,329
|
|
20230713,121000,4523070750,22500,22450,22500,22450,108
|
|
20230713,120900,4520645600,22450,22450,22500,22450,457
|
|
20230713,120800,4510376700,22450,22450,22450,22450,0
|
|
20230713,120700,4510376700,22450,22450,22450,22400,496
|
|
20230713,120600,4499262400,22450,22400,22450,22400,87
|
|
20230713,120500,4497311850,22400,22500,22500,22400,168
|
|
20230713,120400,4493543350,22400,22450,22500,22400,47
|
|
20230713,120300,4492489550,22450,22450,22450,22450,240
|
|
20230713,120200,4487101550,22450,22450,22450,22450,47
|
|
20230713,120100,4486046400,22450,22400,22450,22400,1268
|
|
20230713,120000,4457631400,22450,22450,22500,22450,663
|
|
20230713,115900,4442744550,22450,22400,22500,22400,229
|
|
20230713,115800,4437607000,22500,22450,22500,22450,70
|
|
20230713,115700,4436035300,22450,22450,22500,22400,327
|
|
20230713,115600,4428701250,22400,22500,22500,22400,111
|
|
20230713,115500,4426209700,22500,22450,22500,22400,221
|
|
20230713,115400,4421254450,22400,22450,22500,22400,189
|
|
20230713,115300,4417011300,22450,22450,22450,22450,156
|
|
20230713,115200,4413509100,22450,22500,22500,22450,117
|
|
20230713,115100,4410881700,22500,22550,22550,22400,193
|
|
20230713,115000,4406552150,22550,22550,22600,22450,610
|
|
20230713,114900,4392830650,22500,22500,22700,22500,248
|
|
20230713,114800,4387237250,22700,22500,22700,22450,685
|
|
20230713,114700,4371759500,22500,22450,22500,22400,306
|
|
20230713,114600,4364900350,22450,22500,22500,22450,64
|
|
20230713,114500,4363460900,22500,22400,22500,22400,216
|
|
20230713,114400,4358619900,22400,22450,22450,22400,175
|
|
20230713,114300,4354692250,22450,22450,22450,22400,202
|
|
20230713,114200,4350157700,22450,22450,22450,22400,98
|
|
20230713,114100,4347958700,22400,22450,22450,22400,217
|
|
20230713,114000,4343087400,22450,22450,22450,22400,1038
|
|
20230713,113900,4319788300,22450,22400,22450,22400,164
|
|
20230713,113800,4316111650,22500,22550,22550,22500,3411
|
|
20230713,113700,4239362550,22500,22400,22500,22400,967
|
|
20230713,113600,4217663400,22400,22400,22400,22400,161
|
|
20230713,113500,4214057000,22400,22400,22400,22400,170
|
|
20230713,113400,4210249000,22400,22400,22450,22400,309
|
|
20230713,113300,4203327350,22400,22400,22400,22400,77
|
|
20230713,113200,4201602550,22400,22400,22400,22400,200
|
|
20230713,113100,4197122550,22400,22400,22450,22400,728
|
|
20230713,113000,4180810950,22400,22450,22450,22400,512
|
|
20230713,112900,4169341800,22400,22450,22450,22400,427
|
|
20230713,112800,4159757700,22450,22500,22500,22450,214
|
|
20230713,112700,4154949600,22500,22450,22550,22450,908
|
|
20230713,112600,4134521250,22450,22450,22450,22400,267
|
|
20230713,112500,4128529900,22450,22450,22450,22450,65
|
|
20230713,112400,4127070650,22450,22500,22500,22450,335
|
|
20230713,112300,4119549550,22500,22450,22500,22450,151
|
|
20230713,112200,4116155550,22500,22500,22500,22450,281
|
|
20230713,112100,4109834150,22500,22500,22500,22450,222
|
|
20230713,112000,4104843250,22500,22500,22500,22450,183
|
|
20230713,111900,4100727000,22500,22500,22550,22500,360
|
|
20230713,111800,4092613950,22550,22450,22550,22450,478
|
|
20230713,111700,4081858150,22450,22450,22500,22400,147
|
|
20230713,111600,4078559650,22450,22450,22500,22450,388
|
|
20230713,111500,4069846350,22500,22450,22500,22450,128
|
|
20230713,111400,4066969600,22350,22450,22450,22350,389
|
|
20230713,111300,4058246800,22450,22350,22500,22300,4817
|
|
20230713,111200,3950785800,22300,22400,22450,22300,13772
|
|
20230713,111100,3643641550,22450,22300,22500,22300,315
|
|
20230713,111000,3636572200,22300,22450,22500,22300,9593
|
|
20230713,110900,3422299050,22450,22500,22500,22450,647
|
|
20230713,110800,3407773400,22500,22500,22500,22450,549
|
|
20230713,110700,3395430900,22500,22550,22550,22500,824
|
|
20230713,110600,3376876850,22500,22500,22550,22500,220
|
|
20230713,110500,3371924700,22500,22500,22500,22500,94
|
|
20230713,110400,3369809700,22500,22600,22600,22500,2380
|
|
20230713,110300,3316127400,22600,22600,22600,22550,347
|
|
20230713,110200,3308288950,22550,22550,22600,22550,328
|
|
20230713,110100,3300887600,22600,22550,22600,22550,331
|
|
20230713,110000,3293413850,22550,22600,22600,22550,209
|
|
20230713,105900,3288700350,22550,22550,22600,22550,309
|
|
20230713,105800,3281722300,22550,22550,22600,22550,351
|
|
20230713,105700,3273802150,22550,22600,22600,22550,187
|
|
20230713,105600,3269582900,22550,22550,22550,22550,183
|
|
20230713,105500,3265456250,22550,22550,22550,22500,151
|
|
20230713,105400,3262054000,22500,22550,22550,22500,231
|
|
20230713,105300,3256852150,22550,22600,22600,22500,1099
|
|
20230713,105200,3232069950,22550,22550,22550,22550,224
|
|
20230713,105100,3227018750,22600,22600,22600,22600,921
|
|
20230713,105000,3206204150,22650,22550,22650,22550,566
|
|
20230713,104900,3193418950,22550,22500,22600,22500,1029
|
|
20230713,104800,3170220950,22500,22550,22550,22500,1430
|
|
20230713,104700,3138028050,22550,22550,22550,22550,146
|
|
20230713,104600,3134735750,22550,22550,22550,22550,237
|
|
20230713,104500,3129391400,22550,22550,22550,22550,702
|
|
20230713,104400,3113561300,22550,22550,22600,22550,814
|
|
20230713,104300,3095205450,22550,22600,22600,22550,1347
|
|
20230713,104200,3064806950,22600,22600,22650,22600,1807
|
|
20230713,104100,3023942700,22600,22600,22600,22600,104
|
|
20230713,104000,3021592300,22600,22650,22700,22600,1880
|
|
20230713,103900,2979008600,22650,22650,22700,22650,735
|
|
20230713,103800,2962333250,22650,22700,22700,22650,340
|
|
20230713,103700,2954615700,22700,22600,22700,22600,1245
|
|
20230713,103600,2926393800,22600,22600,22600,22600,192
|
|
20230713,103500,2922054600,22600,22650,22650,22600,612
|
|
20230713,103400,2908200250,22650,22700,22700,22650,931
|
|
20230713,103300,2887070600,22750,22750,22750,22700,165
|
|
20230713,103200,2883320700,22750,22700,22750,22700,299
|
|
20230713,103100,2876530900,22750,22700,22750,22700,621
|
|
20230713,103000,2862429250,22700,22700,22750,22700,274
|
|
20230713,102900,2856208450,22700,22700,22700,22700,508
|
|
20230713,102800,2844676850,22700,22850,22850,22700,4588
|
|
20230713,102700,2739912500,22900,22900,22900,22850,193
|
|
20230713,102600,2735495700,22850,22850,22900,22850,388
|
|
20230713,102500,2726621250,22900,22900,22950,22900,3025
|
|
20230713,102400,2657316250,22900,22900,22950,22900,416
|
|
20230713,102300,2647781850,22950,22950,22950,22900,740
|
|
20230713,102200,2630801550,22950,22950,22950,22950,394
|
|
20230713,102100,2621759250,23000,23000,23000,22950,598
|
|
20230713,102000,2608021500,22950,22950,23000,22950,255
|
|
20230713,101900,2602165600,22950,23000,23050,22950,466
|
|
20230713,101800,2591456200,23000,23000,23050,23000,473
|
|
20230713,101700,2580573550,23000,23050,23050,23000,144
|
|
20230713,101600,2577257900,23000,23100,23100,23000,1662
|
|
20230713,101500,2538953000,23050,22950,23100,22950,2550
|
|
20230713,101400,2480188900,22950,23000,23050,22950,1779
|
|
20230713,101300,2439271750,23000,23050,23050,23000,361
|
|
20230713,101200,2430959000,23000,23050,23050,23000,243
|
|
20230713,101100,2425364850,23000,23000,23050,23000,797
|
|
20230713,101000,2407005300,23050,23000,23050,22950,257
|
|
20230713,100900,2401093850,23000,23000,23050,22950,1419
|
|
20230713,100800,2368460300,23000,22950,23050,22950,2758
|
|
20230713,100700,2305023300,22950,23000,23000,22950,828
|
|
20230713,100600,2285995450,23000,23000,23000,22950,126
|
|
20230713,100500,2283098950,22950,23000,23000,22900,1503
|
|
20230713,100400,2248556600,22950,23000,23000,22850,1445
|
|
20230713,100300,2215385300,22850,22850,22950,22850,6885
|
|
20230713,100200,2057737150,22850,22850,22850,22800,892
|
|
20230713,100100,2037369950,22850,22850,22850,22800,675
|
|
20230713,100000,2021951700,22850,22800,22850,22800,781
|
|
20230713,095900,2004126750,22850,22800,22850,22750,1129
|
|
20230713,095800,1978390800,22700,22800,22800,22700,1385
|
|
20230713,095700,1946831350,22700,22800,22800,22700,1294
|
|
20230713,095600,1917397800,22800,22850,22850,22800,494
|
|
20230713,095500,1906115500,22800,22800,22850,22750,1729
|
|
20230713,095400,1866669500,22800,22800,22800,22800,11
|
|
20230713,095300,1866418700,22800,22800,22800,22750,245
|
|
20230713,095200,1860840900,22750,22750,22800,22750,741
|
|
20230713,095100,1843958150,22750,22800,22800,22750,1888
|
|
20230713,095000,1800919150,22800,22850,22900,22800,1907
|
|
20230713,094900,1757367600,22850,22900,22900,22850,434
|
|
20230713,094800,1747448050,22850,22900,22950,22850,194
|
|
20230713,094700,1743001450,22900,22800,23000,22800,2581
|
|
20230713,094600,1683872850,22800,22800,22900,22800,7408
|
|
20230713,094500,1514705100,22650,22550,22800,22550,3067
|
|
20230713,094400,1445097350,22550,22650,22650,22550,253
|
|
20230713,094300,1439388700,22550,22600,22650,22500,1178
|
|
20230713,094200,1412813500,22600,22550,22600,22550,745
|
|
20230713,094100,1395980600,22550,22550,22550,22550,144
|
|
20230713,094000,1392733400,22550,22550,22550,22550,220
|
|
20230713,093900,1387772400,22550,22600,22600,22550,883
|
|
20230713,093800,1367839100,22600,22550,22600,22550,215
|
|
20230713,093700,1362989350,22550,22500,22550,22450,399
|
|
20230713,093600,1354016650,22450,22450,22450,22450,426
|
|
20230713,093500,1344452950,22450,22450,22500,22450,111
|
|
20230713,093400,1341958400,22500,22500,22500,22500,944
|
|
20230713,093300,1320718400,22500,22500,22500,22500,97
|
|
20230713,093200,1318535900,22500,22500,22500,22500,304
|
|
20230713,093100,1311695900,22500,22500,22500,22500,695
|
|
20230713,093000,1296058400,22500,22500,22600,22500,339
|
|
20230713,092900,1288429900,22500,22500,22500,22500,116
|
|
20230713,092800,1285819900,22500,22500,22550,22500,3946
|
|
20230713,092700,1196944400,22550,22550,22550,22500,1332
|
|
20230713,092600,1166918900,22550,22500,22550,22500,269
|
|
20230713,092500,1160855950,22450,22450,22450,22450,104
|
|
20230713,092400,1158521150,22450,22500,22500,22450,3
|
|
20230713,092300,1158453700,22550,22450,22550,22400,908
|
|
20230713,092200,1138072750,22550,22550,22550,22400,2094
|
|
20230713,092100,1090986350,22550,22550,22550,22550,141
|
|
20230713,092000,1087806800,22600,22750,22750,22550,865
|
|
20230713,091900,1068229350,22700,22600,22750,22600,778
|
|
20230713,091800,1050603000,22600,22700,22700,22600,1287
|
|
20230713,091700,1021501900,22700,22700,22750,22600,1428
|
|
20230713,091600,989043550,22700,22600,22800,22600,4469
|
|
20230713,091500,887477350,22600,22500,22600,22500,915
|
|
20230713,091400,866840750,22500,22400,22500,22350,554
|
|
20230713,091300,854407000,22400,22400,22450,22350,2295
|
|
20230713,091200,803011250,22350,22250,22350,22250,1182
|
|
20230713,091100,776687750,22250,22300,22350,22250,264
|
|
20230713,091000,770800550,22150,22050,22300,22050,3169
|
|
20230713,090900,700455600,22200,22100,22250,21950,1064
|
|
20230713,090800,676912250,22050,21900,22100,21900,3488
|
|
20230713,090700,600304650,21900,22200,22300,21900,9900
|
|
20230713,090600,382005950,22250,22250,22250,22200,2900
|
|
20230713,090500,317501550,22250,22250,22250,22200,2136
|
|
20230713,090400,269975600,22300,22300,22350,22250,1097
|
|
20230713,090300,245517350,22250,22350,22400,22200,3678
|
|
20230713,090200,163448750,22500,22450,22500,22350,3460
|
|
20230713,090100,85932100,22500,22500,22550,22500,923
|
|
20230713,090000,65152850,22550,22400,22550,22400,2908
|