576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183300,3253158900,25700,25700,25700,25700,3542
|
|
20230703,183200,3253158900,25700,25700,25700,25700,0
|
|
20230703,183100,3253158900,25700,25700,25700,25700,0
|
|
20230703,183000,3253158900,25700,25700,25700,25700,0
|
|
20230703,182900,3253158900,25700,25700,25700,25700,0
|
|
20230703,182800,3253158900,25700,25700,25700,25700,0
|
|
20230703,182700,3253158900,25700,25700,25700,25700,0
|
|
20230703,182600,3253158900,25700,25700,25700,25700,0
|
|
20230703,182500,3253158900,25700,25700,25700,25700,0
|
|
20230703,182400,3253158900,25700,25700,25700,25700,0
|
|
20230703,182300,3253158900,25700,25700,25700,25700,0
|
|
20230703,182200,3253158900,25700,25700,25700,25700,0
|
|
20230703,182100,3253158900,25700,25700,25700,25700,0
|
|
20230703,182000,3253158900,25700,25700,25700,25700,0
|
|
20230703,181900,3253158900,25700,25700,25700,25700,0
|
|
20230703,181800,3253158900,25700,25700,25700,25700,0
|
|
20230703,181700,3253158900,25700,25700,25700,25700,0
|
|
20230703,181600,3253158900,25700,25700,25700,25700,0
|
|
20230703,181500,3253158900,25700,25700,25700,25700,0
|
|
20230703,181400,3253158900,25700,25700,25700,25700,0
|
|
20230703,181300,3253158900,25700,25700,25700,25700,0
|
|
20230703,181200,3253158900,25700,25700,25700,25700,0
|
|
20230703,181100,3253158900,25700,25700,25700,25700,0
|
|
20230703,181000,3253158900,25700,25700,25700,25700,0
|
|
20230703,180900,3253158900,25700,25700,25700,25700,0
|
|
20230703,180800,3253158900,25700,25700,25700,25700,0
|
|
20230703,180700,3253158900,25700,25700,25700,25700,0
|
|
20230703,180600,3253158900,25700,25700,25700,25700,0
|
|
20230703,180500,3253158900,25700,25700,25700,25700,0
|
|
20230703,180400,3253158900,25700,25700,25700,25700,0
|
|
20230703,180300,3253158900,25700,25700,25700,25700,3542
|
|
20230703,180200,3253158900,25700,25700,25700,25700,0
|
|
20230703,180100,3253158900,25700,25700,25700,25700,0
|
|
20230703,180000,3253158900,25700,25700,25700,25700,0
|
|
20230703,175900,3253158900,25700,25700,25700,25700,0
|
|
20230703,175800,3253158900,25700,25700,25700,25700,0
|
|
20230703,175700,3253158900,25700,25700,25700,25700,0
|
|
20230703,175600,3253158900,25700,25700,25700,25700,0
|
|
20230703,175500,3253158900,25700,25700,25700,25700,0
|
|
20230703,175400,3253158900,25700,25700,25700,25700,0
|
|
20230703,175300,3253158900,25700,25700,25700,25700,0
|
|
20230703,175200,3253158900,25700,25700,25700,25700,0
|
|
20230703,175100,3253158900,25700,25700,25700,25700,0
|
|
20230703,175000,3253158900,25700,25700,25700,25700,0
|
|
20230703,174900,3253158900,25700,25700,25700,25700,0
|
|
20230703,174800,3253158900,25700,25700,25700,25700,0
|
|
20230703,174700,3253158900,25700,25700,25700,25700,0
|
|
20230703,174600,3253158900,25700,25700,25700,25700,0
|
|
20230703,174500,3253158900,25700,25700,25700,25700,0
|
|
20230703,174400,3253158900,25700,25700,25700,25700,0
|
|
20230703,174300,3253158900,25700,25700,25700,25700,0
|
|
20230703,174200,3253158900,25700,25700,25700,25700,0
|
|
20230703,174100,3253158900,25700,25700,25700,25700,0
|
|
20230703,174000,3253158900,25700,25700,25700,25700,0
|
|
20230703,173900,3253158900,25700,25700,25700,25700,0
|
|
20230703,173800,3253158900,25700,25700,25700,25700,0
|
|
20230703,173700,3253158900,25700,25700,25700,25700,0
|
|
20230703,173600,3253158900,25700,25700,25700,25700,0
|
|
20230703,173500,3253158900,25700,25700,25700,25700,0
|
|
20230703,173400,3253158900,25700,25700,25700,25700,0
|
|
20230703,173300,3253158900,25700,25700,25700,25700,3542
|
|
20230703,173200,3253158900,25700,25700,25700,25700,0
|
|
20230703,173100,3253158900,25700,25700,25700,25700,0
|
|
20230703,173000,3253158900,25700,25700,25700,25700,0
|
|
20230703,172900,3253158900,25700,25700,25700,25700,0
|
|
20230703,172800,3253158900,25700,25700,25700,25700,0
|
|
20230703,172700,3253158900,25700,25700,25700,25700,0
|
|
20230703,172600,3253158900,25700,25700,25700,25700,0
|
|
20230703,172500,3253158900,25700,25700,25700,25700,0
|
|
20230703,172400,3253158900,25700,25700,25700,25700,0
|
|
20230703,172300,3253158900,25700,25700,25700,25700,0
|
|
20230703,172200,3253158900,25700,25700,25700,25700,0
|
|
20230703,172100,3253158900,25700,25700,25700,25700,0
|
|
20230703,172000,3253158900,25700,25700,25700,25700,0
|
|
20230703,171900,3253158900,25700,25700,25700,25700,0
|
|
20230703,171800,3253158900,25700,25700,25700,25700,0
|
|
20230703,171700,3253158900,25700,25700,25700,25700,0
|
|
20230703,171600,3253158900,25700,25700,25700,25700,0
|
|
20230703,171500,3253158900,25700,25700,25700,25700,0
|
|
20230703,171400,3253158900,25700,25700,25700,25700,0
|
|
20230703,171300,3253158900,25700,25700,25700,25700,0
|
|
20230703,171200,3253158900,25700,25700,25700,25700,0
|
|
20230703,171100,3253158900,25700,25700,25700,25700,0
|
|
20230703,171000,3253158900,25700,25700,25700,25700,0
|
|
20230703,170900,3253158900,25700,25700,25700,25700,0
|
|
20230703,170800,3253158900,25700,25700,25700,25700,0
|
|
20230703,170700,3253158900,25700,25700,25700,25700,0
|
|
20230703,170600,3253158900,25700,25700,25700,25700,0
|
|
20230703,170500,3253158900,25700,25700,25700,25700,0
|
|
20230703,170400,3253158900,25700,25700,25700,25700,0
|
|
20230703,170300,3253158900,25700,25700,25700,25700,3542
|
|
20230703,170200,3253158900,25700,25700,25700,25700,0
|
|
20230703,170100,3253158900,25700,25700,25700,25700,0
|
|
20230703,170000,3253158900,25700,25700,25700,25700,0
|
|
20230703,165900,3253158900,25700,25700,25700,25700,0
|
|
20230703,165800,3253158900,25700,25700,25700,25700,0
|
|
20230703,165700,3253158900,25700,25700,25700,25700,0
|
|
20230703,165600,3253158900,25700,25700,25700,25700,0
|
|
20230703,165500,3253158900,25700,25700,25700,25700,0
|
|
20230703,165400,3253158900,25700,25700,25700,25700,0
|
|
20230703,165300,3253158900,25700,25700,25700,25700,0
|
|
20230703,165200,3253158900,25700,25700,25700,25700,0
|
|
20230703,165100,3253158900,25700,25700,25700,25700,0
|
|
20230703,165000,3253158900,25700,25700,25700,25700,0
|
|
20230703,164900,3253158900,25700,25700,25700,25700,0
|
|
20230703,164800,3253158900,25700,25700,25700,25700,0
|
|
20230703,164700,3253158900,25700,25700,25700,25700,0
|
|
20230703,164600,3253158900,25700,25700,25700,25700,0
|
|
20230703,164500,3253158900,25700,25700,25700,25700,0
|
|
20230703,164400,3253158900,25700,25700,25700,25700,0
|
|
20230703,164300,3253158900,25700,25700,25700,25700,0
|
|
20230703,164200,3253158900,25700,25700,25700,25700,0
|
|
20230703,164100,3253158900,25700,25700,25700,25700,0
|
|
20230703,164000,3253158900,25700,25700,25700,25700,0
|
|
20230703,163900,3253158900,25700,25700,25700,25700,0
|
|
20230703,163800,3253158900,25700,25700,25700,25700,0
|
|
20230703,163700,3253158900,25700,25700,25700,25700,0
|
|
20230703,163600,3253158900,25700,25700,25700,25700,0
|
|
20230703,163500,3253158900,25700,25700,25700,25700,0
|
|
20230703,163400,3253158900,25700,25700,25700,25700,0
|
|
20230703,163300,3253158900,25700,25700,25700,25700,3542
|
|
20230703,163200,3253158900,25700,25700,25700,25700,0
|
|
20230703,163100,3253158900,25700,25700,25700,25700,0
|
|
20230703,163000,3253158900,25700,25700,25700,25700,0
|
|
20230703,162900,3253158900,25700,25700,25700,25700,0
|
|
20230703,162800,3253158900,25700,25700,25700,25700,0
|
|
20230703,162700,3253158900,25700,25700,25700,25700,0
|
|
20230703,162600,3253158900,25700,25700,25700,25700,0
|
|
20230703,162500,3253158900,25700,25700,25700,25700,0
|
|
20230703,162400,3253158900,25700,25700,25700,25700,0
|
|
20230703,162300,3253158900,25700,25700,25700,25700,0
|
|
20230703,162200,3253158900,25700,25700,25700,25700,0
|
|
20230703,162100,3253158900,25700,25700,25700,25700,0
|
|
20230703,162000,3253158900,25700,25700,25700,25700,0
|
|
20230703,161900,3253158900,25700,25700,25700,25700,0
|
|
20230703,161800,3253158900,25700,25700,25700,25700,0
|
|
20230703,161700,3253158900,25700,25700,25700,25700,0
|
|
20230703,161600,3253158900,25700,25700,25700,25700,0
|
|
20230703,161500,3253158900,25700,25700,25700,25700,0
|
|
20230703,161400,3253158900,25700,25700,25700,25700,0
|
|
20230703,161300,3253158900,25700,25700,25700,25700,0
|
|
20230703,161200,3253158900,25700,25700,25700,25700,0
|
|
20230703,161100,3253158900,25700,25700,25700,25700,0
|
|
20230703,161000,3253158900,25700,25700,25700,25700,0
|
|
20230703,160900,3253158900,25700,25700,25700,25700,0
|
|
20230703,160800,3253158900,25700,25700,25700,25700,0
|
|
20230703,160700,3253158900,25700,25700,25700,25700,0
|
|
20230703,160600,3253158900,25700,25700,25700,25700,0
|
|
20230703,160500,3253158900,25700,25700,25700,25700,0
|
|
20230703,160400,3253158900,25700,25700,25700,25700,0
|
|
20230703,160300,3253158900,25700,25700,25700,25700,3542
|
|
20230703,160200,3253158900,25700,25700,25700,25700,0
|
|
20230703,160100,3253158900,25700,25700,25700,25700,0
|
|
20230703,160000,3253158900,25700,25700,25700,25700,0
|
|
20230703,155900,3253158900,25700,25700,25700,25700,0
|
|
20230703,155800,3253158900,25700,25700,25700,25700,0
|
|
20230703,155700,3253158900,25700,25700,25700,25700,0
|
|
20230703,155600,3253158900,25700,25700,25700,25700,0
|
|
20230703,155500,3253158900,25700,25700,25700,25700,0
|
|
20230703,155400,3253158900,25700,25700,25700,25700,0
|
|
20230703,155300,3253158900,25700,25700,25700,25700,0
|
|
20230703,155200,3253158900,25700,25700,25700,25700,0
|
|
20230703,155100,3253158900,25700,25700,25700,25700,0
|
|
20230703,155000,3253158900,25700,25700,25700,25700,0
|
|
20230703,154900,3253158900,25700,25700,25700,25700,0
|
|
20230703,154800,3253158900,25700,25700,25700,25700,0
|
|
20230703,154700,3253158900,25700,25700,25700,25700,0
|
|
20230703,154600,3253158900,25700,25700,25700,25700,0
|
|
20230703,154500,3253158900,25700,25700,25700,25700,0
|
|
20230703,154400,3253158900,25700,25700,25700,25700,0
|
|
20230703,154300,3253158900,25700,25700,25700,25700,0
|
|
20230703,154200,3253158900,25700,25700,25700,25700,0
|
|
20230703,154100,3253158900,25700,25700,25700,25700,0
|
|
20230703,154000,3253158900,25700,25700,25700,25700,0
|
|
20230703,153900,3253158900,25700,25700,25700,25700,0
|
|
20230703,153800,3253158900,25700,25700,25700,25700,0
|
|
20230703,153700,3253158900,25700,25700,25700,25700,0
|
|
20230703,153600,3253158900,25700,25700,25700,25700,0
|
|
20230703,153500,3253158900,25700,25700,25700,25700,0
|
|
20230703,153400,3253158900,25700,25700,25700,25700,0
|
|
20230703,153300,3253158900,25700,25700,25700,25700,3542
|
|
20230703,153200,3253158900,25700,25700,25700,25700,0
|
|
20230703,153100,3253158900,25700,25700,25700,25700,0
|
|
20230703,153000,3253158900,25700,25700,25700,25700,3542
|
|
20230703,152900,3162129500,25750,25750,25750,25750,0
|
|
20230703,152800,3162129500,25750,25750,25750,25750,0
|
|
20230703,152700,3162129500,25750,25750,25750,25750,0
|
|
20230703,152600,3162129500,25750,25750,25750,25750,0
|
|
20230703,152500,3162129500,25750,25750,25750,25750,0
|
|
20230703,152400,3162129500,25750,25750,25750,25750,0
|
|
20230703,152300,3162129500,25750,25750,25750,25750,0
|
|
20230703,152200,3162129500,25750,25750,25750,25750,0
|
|
20230703,152100,3162129500,25750,25750,25750,25750,0
|
|
20230703,152000,3162129500,25750,25750,25750,25750,0
|
|
20230703,151900,3162129500,25750,25750,25750,25700,525
|
|
20230703,151800,3148615250,25750,25700,25750,25700,290
|
|
20230703,151700,3141149200,25700,25700,25750,25650,478
|
|
20230703,151600,3128864300,25700,25700,25700,25700,2
|
|
20230703,151500,3128812900,25700,25600,25700,25600,388
|
|
20230703,151400,3118870700,25600,25600,25600,25600,2
|
|
20230703,151300,3118819500,25650,25600,25650,25600,302
|
|
20230703,151200,3111078350,25600,25600,25600,25600,112
|
|
20230703,151100,3108211150,25650,25650,25650,25600,132
|
|
20230703,151000,3104830350,25600,25700,25700,25600,1574
|
|
20230703,150900,3064439150,25700,25650,25700,25650,360
|
|
20230703,150800,3055187200,25700,25700,25700,25700,0
|
|
20230703,150700,3055187200,25700,25650,25700,25650,229
|
|
20230703,150600,3049301950,25700,25700,25700,25700,42
|
|
20230703,150500,3048222550,25700,25700,25700,25700,36
|
|
20230703,150400,3047297350,25650,25700,25700,25650,323
|
|
20230703,150300,3038997750,25650,25700,25700,25650,275
|
|
20230703,150200,3031930350,25700,25700,25700,25700,5
|
|
20230703,150100,3031801850,25700,25650,25700,25650,529
|
|
20230703,150000,3018232600,25650,25600,25700,25600,386
|
|
20230703,145900,3008338950,25600,25600,25600,25600,340
|
|
20230703,145800,2999634950,25600,25650,25650,25600,44
|
|
20230703,145700,2998508250,25650,25600,25650,25600,266
|
|
20230703,145600,2991692050,25600,25600,25600,25600,42
|
|
20230703,145500,2990616850,25650,25550,25650,25550,240
|
|
20230703,145400,2984465650,25600,25550,25650,25550,101
|
|
20230703,145300,2981880300,25550,25550,25650,25550,115
|
|
20230703,145200,2978940400,25550,25550,25550,25550,42
|
|
20230703,145100,2977867300,25600,25600,25650,25550,65
|
|
20230703,145000,2976203650,25550,25550,25550,25550,122
|
|
20230703,144900,2973086550,25650,25550,25650,25550,54
|
|
20230703,144800,2971706150,25550,25600,25600,25550,125
|
|
20230703,144700,2968510250,25550,25550,25600,25550,57
|
|
20230703,144600,2967053650,25550,25550,25550,25550,59
|
|
20230703,144500,2965546200,25650,25600,25650,25550,74
|
|
20230703,144400,2963653000,25600,25550,25600,25550,67
|
|
20230703,144300,2961940150,25550,25600,25600,25550,126
|
|
20230703,144200,2958720600,25550,25550,25600,25550,33
|
|
20230703,144100,2957876900,25650,25550,25650,25500,197
|
|
20230703,144000,2952842650,25550,25600,25600,25550,346
|
|
20230703,143900,2943995450,25600,25650,25650,25600,31
|
|
20230703,143800,2943201450,25650,25600,25700,25600,159
|
|
20230703,143700,2939128500,25600,25650,25700,25600,90
|
|
20230703,143600,2936820100,25700,25650,25700,25650,212
|
|
20230703,143500,2931382050,25650,25650,25700,25650,126
|
|
20230703,143400,2928146500,25650,25700,25700,25650,43
|
|
20230703,143300,2927043250,25750,25700,25750,25700,376
|
|
20230703,143200,2917379700,25750,25700,25750,25700,79
|
|
20230703,143100,2915346750,25700,25700,25700,25700,40
|
|
20230703,143000,2914318750,25700,25700,25750,25700,140
|
|
20230703,142900,2910720300,25700,25750,25750,25700,75
|
|
20230703,142800,2908790250,25700,25700,25750,25700,158
|
|
20230703,142700,2904729400,25700,25750,25750,25700,22
|
|
20230703,142600,2904163500,25700,25750,25750,25700,85
|
|
20230703,142500,2901975400,25750,25700,25750,25700,141
|
|
20230703,142400,2898349050,25700,25750,25750,25700,1306
|
|
20230703,142300,2864721400,25750,25700,25750,25700,171
|
|
20230703,142200,2860325250,25700,25650,25700,25650,211
|
|
20230703,142100,2854903800,25650,25650,25700,25650,59
|
|
20230703,142000,2853389800,25650,25650,25700,25650,358
|
|
20230703,141900,2844205900,25700,25650,25700,25650,79
|
|
20230703,141800,2842178200,25650,25650,25650,25650,87
|
|
20230703,141700,2839946650,25700,25650,25700,25650,77
|
|
20230703,141600,2837970950,25650,25650,25700,25600,518
|
|
20230703,141500,2824662550,25600,25550,25650,25550,99
|
|
20230703,141400,2822129650,25550,25650,25650,25550,63
|
|
20230703,141300,2820519300,25650,25500,25650,25500,267
|
|
20230703,141200,2813676550,25500,25500,25550,25500,71
|
|
20230703,141100,2811865850,25500,25550,25550,25500,52
|
|
20230703,141000,2810538000,25550,25650,25650,25550,76
|
|
20230703,140900,2808591800,25650,25600,25650,25550,89
|
|
20230703,140800,2806317250,25600,25600,25600,25600,80
|
|
20230703,140700,2804269250,25600,25600,25650,25600,101
|
|
20230703,140600,2801682050,25550,25600,25600,25550,78
|
|
20230703,140500,2799687300,25600,25650,25650,25600,75
|
|
20230703,140400,2797764450,25700,25650,25700,25650,98
|
|
20230703,140300,2795249300,25700,25600,25700,25600,681
|
|
20230703,140200,2777780950,25600,25600,25650,25600,297
|
|
20230703,140100,2770167400,25600,25700,25700,25600,291
|
|
20230703,140000,2762717300,25700,25600,25700,25600,103
|
|
20230703,135900,2760076900,25600,25600,25700,25600,69
|
|
20230703,135800,2758310100,25600,25650,25700,25600,134
|
|
20230703,135700,2754875600,25600,25600,25650,25600,64
|
|
20230703,135600,2753235800,25600,25600,25650,25600,122
|
|
20230703,135500,2750112350,25600,25600,25650,25600,34
|
|
20230703,135400,2749241750,25650,25600,25650,25550,180
|
|
20230703,135300,2744631500,25550,25600,25600,25550,167
|
|
20230703,135200,2740361100,25600,25600,25600,25600,511
|
|
20230703,135100,2727279500,25650,25650,25700,25550,232
|
|
20230703,135000,2721324900,25650,25600,25650,25600,74
|
|
20230703,134900,2719430450,25650,25600,25650,25600,90
|
|
20230703,134800,2717125800,25650,25600,25650,25600,154
|
|
20230703,134700,2713181200,25600,25600,25650,25600,66
|
|
20230703,134600,2711491000,25600,25700,25700,25600,72
|
|
20230703,134500,2709641000,25700,25750,25800,25700,260
|
|
20230703,134400,2702944000,25750,25700,25750,25650,2414
|
|
20230703,134300,2640804200,25700,25600,25700,25600,3682
|
|
20230703,134200,2546377850,25550,25600,25600,25550,128
|
|
20230703,134100,2543105300,25600,25550,25600,25550,90
|
|
20230703,134000,2540804100,25550,25550,25550,25550,138
|
|
20230703,133900,2537278200,25550,25600,25600,25550,217
|
|
20230703,133800,2531732450,25550,25550,25600,25550,92
|
|
20230703,133700,2529380800,25550,25550,25600,25500,206
|
|
20230703,133600,2524118850,25600,25550,25600,25500,1580
|
|
20230703,133500,2483675000,25500,25500,25550,25500,108
|
|
20230703,133400,2480920000,25550,25500,25550,25500,53
|
|
20230703,133300,2479568250,25500,25500,25550,25500,68
|
|
20230703,133200,2477833900,25550,25550,25550,25500,376
|
|
20230703,133100,2468229200,25550,25500,25550,25500,195
|
|
20230703,133000,2463256600,25500,25500,25550,25500,97
|
|
20230703,132900,2460782550,25500,25550,25550,25500,104
|
|
20230703,132800,2458127900,25500,25500,25550,25500,81
|
|
20230703,132700,2456062150,25500,25500,25500,25500,84
|
|
20230703,132600,2453920150,25500,25550,25550,25500,116
|
|
20230703,132500,2450959650,25550,25400,25550,25400,27
|
|
20230703,132400,2450271650,25450,25450,25500,25400,99
|
|
20230703,132300,2447754800,25500,25400,25500,25400,117
|
|
20230703,132200,2444777300,25400,25450,25450,25400,32
|
|
20230703,132100,2443964150,25400,25400,25500,25400,713
|
|
20230703,132000,2425853300,25450,25400,25450,25400,144
|
|
20230703,131900,2422188850,25450,25400,25450,25400,99
|
|
20230703,131800,2419672950,25400,25450,25450,25400,3372
|
|
20230703,131700,2333991300,25500,25550,25550,25450,74
|
|
20230703,131600,2332103300,25500,25450,25500,25450,141
|
|
20230703,131500,2328512350,25500,25450,25500,25450,17
|
|
20230703,131400,2328079200,25450,25550,25550,25450,60
|
|
20230703,131300,2326549150,25550,25600,25600,25500,166
|
|
20230703,131200,2322311850,25500,25450,25500,25450,268
|
|
20230703,131100,2315480000,25450,25450,25550,25450,59
|
|
20230703,131000,2313977900,25450,25450,25500,25450,77
|
|
20230703,130900,2312016000,25450,25450,25500,25450,72
|
|
20230703,130800,2310181150,25450,25500,25500,25450,104
|
|
20230703,130700,2307531850,25500,25550,25550,25500,156
|
|
20230703,130600,2303551450,25500,25500,25500,25500,6
|
|
20230703,130500,2303398450,25500,25500,25550,25500,162
|
|
20230703,130400,2299267050,25550,25550,25600,25500,55
|
|
20230703,130300,2297861000,25500,25500,25500,25500,47
|
|
20230703,130200,2296662500,25550,25500,25550,25500,48
|
|
20230703,130100,2295438250,25600,25550,25600,25500,68
|
|
20230703,130000,2293702200,25550,25550,25600,25500,127
|
|
20230703,125900,2290460950,25500,25500,25550,25500,23
|
|
20230703,125800,2289874400,25500,25550,25550,25500,56
|
|
20230703,125700,2288445100,25550,25450,25550,25450,227
|
|
20230703,125600,2282649600,25500,25500,25550,25500,187
|
|
20230703,125500,2277880850,25450,25500,25500,25450,179
|
|
20230703,125400,2273319200,25500,25500,25550,25450,1386
|
|
20230703,125300,2237975650,25500,25500,25550,25450,84
|
|
20230703,125200,2235836150,25500,25550,25550,25450,821
|
|
20230703,125100,2214886150,25600,25600,25600,25550,81
|
|
20230703,125000,2212815500,25600,25550,25600,25550,66
|
|
20230703,124900,2211128850,25550,25600,25650,25550,203
|
|
20230703,124800,2205933600,25650,25550,25650,25550,53
|
|
20230703,124700,2204576300,25550,25600,25600,25550,154
|
|
20230703,124600,2200635000,25600,25650,25650,25600,88
|
|
20230703,124500,2198382150,25650,25600,25650,25600,114
|
|
20230703,124400,2195461000,25600,25600,25600,25600,53
|
|
20230703,124300,2194104200,25650,25600,25650,25600,46
|
|
20230703,124200,2192926300,25600,25650,25650,25600,74
|
|
20230703,124100,2191030200,25650,25650,25700,25650,455
|
|
20230703,124000,2179359150,25650,25650,25650,25650,188
|
|
20230703,123900,2174536950,25650,25600,25700,25600,182
|
|
20230703,123800,2169868700,25600,25600,25650,25600,307
|
|
20230703,123700,2161998750,25650,25650,25650,25600,26
|
|
20230703,123600,2161332500,25600,25550,25600,25550,627
|
|
20230703,123500,2145282350,25600,25600,25600,25550,108
|
|
20230703,123400,2142521700,25550,25500,25550,25500,235
|
|
20230703,123300,2136519950,25500,25550,25550,25500,121
|
|
20230703,123200,2133432900,25550,25450,25550,25450,147
|
|
20230703,123100,2129688200,25450,25450,25450,25450,100
|
|
20230703,123000,2127143200,25500,25500,25500,25450,162
|
|
20230703,122900,2123019500,25500,25450,25500,25450,73
|
|
20230703,122800,2121159150,25500,25450,25500,25450,212
|
|
20230703,122700,2115763450,25450,25450,25450,25450,157
|
|
20230703,122600,2111767800,25450,25450,25550,25450,110
|
|
20230703,122500,2108965600,25450,25500,25550,25450,89
|
|
20230703,122400,2106700050,25450,25450,25550,25450,89
|
|
20230703,122300,2104433700,25450,25500,25550,25450,248
|
|
20230703,122200,2098105700,25500,25550,25600,25500,61
|
|
20230703,122100,2096545550,25600,25450,25600,25450,790
|
|
20230703,122000,2076382350,25450,25450,25500,25450,966
|
|
20230703,121900,2051795300,25450,25450,25450,25450,56
|
|
20230703,121800,2050370100,25450,25500,25500,25450,96
|
|
20230703,121700,2047926250,25450,25500,25500,25450,112
|
|
20230703,121600,2045073100,25450,25450,25450,25450,88
|
|
20230703,121500,2042833500,25500,25450,25500,25450,608
|
|
20230703,121400,2027359650,25500,25450,25500,25450,94
|
|
20230703,121300,2024963300,25500,25450,25500,25450,244
|
|
20230703,121200,2018743600,25450,25500,25500,25450,226
|
|
20230703,121100,2012983400,25500,25500,25550,25500,54
|
|
20230703,121000,2011606150,25550,25500,25550,25500,99
|
|
20230703,120900,2009079500,25550,25500,25550,25500,70
|
|
20230703,120800,2007293850,25500,25500,25500,25500,51
|
|
20230703,120700,2005993350,25500,25500,25550,25500,112
|
|
20230703,120600,2003136000,25500,25500,25500,25500,110
|
|
20230703,120500,2000331000,25500,25550,25550,25500,32
|
|
20230703,120400,1999514350,25550,25500,25550,25500,61
|
|
20230703,120300,1997956950,25500,25500,25500,25450,145
|
|
20230703,120200,1994260250,25450,25450,25500,25450,70
|
|
20230703,120100,1992478350,25450,25500,25600,25450,133
|
|
20230703,120000,1989086550,25500,25500,25500,25500,31
|
|
20230703,115900,1988296050,25500,25600,25600,25500,36
|
|
20230703,115800,1987377950,25650,25550,25650,25550,48
|
|
20230703,115700,1986150450,25500,25550,25700,25500,108
|
|
20230703,115600,1983388750,25550,25550,25600,25550,56
|
|
20230703,115500,1981957400,25550,25500,25600,25500,44
|
|
20230703,115400,1980832850,25500,25550,25600,25500,556
|
|
20230703,115300,1966639500,25500,25500,25550,25500,24
|
|
20230703,115200,1966027450,25500,25550,25550,25500,153
|
|
20230703,115100,1962124500,25550,25500,25550,25500,122
|
|
20230703,115000,1959012450,25500,25500,25550,25500,40
|
|
20230703,114900,1957992200,25500,25500,25550,25500,74
|
|
20230703,114800,1956104800,25550,25500,25550,25500,94
|
|
20230703,114700,1953705450,25500,25500,25500,25500,430
|
|
20230703,114600,1942740450,25500,25500,25550,25500,121
|
|
20230703,114500,1939652900,25650,25550,25700,25500,784
|
|
20230703,114400,1919536200,25500,25550,25550,25500,45
|
|
20230703,114300,1918388650,25550,25600,25600,25500,76
|
|
20230703,114200,1916448050,25600,25550,25600,25500,54
|
|
20230703,114100,1915069250,25500,25600,25600,25500,674
|
|
20230703,114000,1897855650,25550,25550,25550,25550,21
|
|
20230703,113900,1897319100,25550,25550,25600,25550,420
|
|
20230703,113800,1886587100,25550,25600,25600,25550,47
|
|
20230703,113700,1885386100,25600,25550,25600,25550,54
|
|
20230703,113600,1884005750,25550,25550,25600,25550,72
|
|
20230703,113500,1882163700,25550,25600,25600,25550,70
|
|
20230703,113400,1880374900,25550,25550,25550,25550,46
|
|
20230703,113300,1879199600,25550,25600,25600,25550,118
|
|
20230703,113200,1876179500,25550,25600,25600,25550,59
|
|
20230703,113100,1874672000,25600,25550,25600,25550,52
|
|
20230703,113000,1873342900,25550,25650,25650,25550,66
|
|
20230703,112900,1871654550,25650,25650,25650,25600,99
|
|
20230703,112800,1869118500,25600,25550,25600,25550,221
|
|
20230703,112700,1863462050,25550,25600,25600,25500,262
|
|
20230703,112600,1856767550,25600,25550,25600,25500,117
|
|
20230703,112500,1853778700,25500,25600,25600,25500,73
|
|
20230703,112400,1851913450,25550,25600,25600,25550,82
|
|
20230703,112300,1849818000,25600,25550,25600,25550,508
|
|
20230703,112200,1836828550,25550,25600,25600,25550,74
|
|
20230703,112100,1834937550,25600,25600,25600,25600,18
|
|
20230703,112000,1834476750,25650,25550,25650,25550,104
|
|
20230703,111900,1831813700,25550,25600,25600,25550,86
|
|
20230703,111800,1829612600,25600,25550,25600,25550,45
|
|
20230703,111700,1828461200,25550,25550,25600,25550,138
|
|
20230703,111600,1824933150,25600,25550,25600,25550,202
|
|
20230703,111500,1819771400,25600,25550,25600,25550,29
|
|
20230703,111400,1819030400,25550,25600,25600,25550,1736
|
|
20230703,111300,1774667450,25550,25600,25600,25550,191
|
|
20230703,111200,1769787350,25600,25650,25650,25500,1642
|
|
20230703,111100,1727800850,25650,25700,25700,25650,111
|
|
20230703,111000,1724951250,25650,25650,25650,25650,266
|
|
20230703,110900,1718128350,25650,25650,25700,25650,149
|
|
20230703,110800,1714306200,25700,25650,25700,25650,142
|
|
20230703,110700,1710663000,25700,25700,25700,25650,822
|
|
20230703,110600,1689538600,25700,25750,25750,25700,761
|
|
20230703,110500,1669945450,25750,25800,25800,25750,101
|
|
20230703,110400,1667341900,25800,25750,25800,25750,375
|
|
20230703,110300,1657670300,25750,25750,25800,25750,43
|
|
20230703,110200,1656562250,25750,25850,25850,25750,174
|
|
20230703,110100,1652073050,25800,25850,25850,25800,72
|
|
20230703,110000,1650214150,25800,25800,25850,25800,291
|
|
20230703,105900,1642695750,25850,25700,25850,25700,4562
|
|
20230703,105800,1525000250,25700,25750,25750,25700,284
|
|
20230703,105700,1517689350,25750,25750,25800,25750,341
|
|
20230703,105600,1508908100,25750,25700,25750,25700,56
|
|
20230703,105500,1507468500,25700,25700,25750,25700,219
|
|
20230703,105400,1501838000,25750,25750,25750,25700,540
|
|
20230703,105300,1487935000,25750,25650,25750,25650,125
|
|
20230703,105200,1484725850,25650,25700,25700,25650,104
|
|
20230703,105100,1482053700,25650,25700,25700,25650,584
|
|
20230703,105000,1467046350,25700,25700,25700,25650,314
|
|
20230703,104900,1458978300,25700,25750,25750,25700,110
|
|
20230703,104800,1456149100,25700,25700,25750,25700,2542
|
|
20230703,104700,1390718950,25700,25700,25750,25700,1030
|
|
20230703,104600,1364247850,25650,25700,25700,25650,183
|
|
20230703,104500,1359547550,25700,25650,25700,25650,161
|
|
20230703,104400,1355416850,25650,25650,25700,25650,70
|
|
20230703,104300,1353620650,25650,25650,25700,25650,54
|
|
20230703,104200,1352234350,25650,25700,25700,25650,108
|
|
20230703,104100,1349462850,25700,25600,25700,25600,539
|
|
20230703,104000,1335626350,25600,25600,25650,25600,238
|
|
20230703,103900,1329525200,25600,25600,25650,25600,119
|
|
20230703,103800,1326475000,25600,25650,25650,25600,58
|
|
20230703,103700,1324989500,25700,25650,25700,25600,123
|
|
20230703,103600,1321836500,25700,25650,25700,25600,509
|
|
20230703,103500,1308780150,25600,25550,25650,25550,551
|
|
20230703,103400,1294674950,25550,25550,25550,25550,137
|
|
20230703,103300,1291174600,25550,25600,25650,25550,939
|
|
20230703,103200,1267136150,25600,25550,25600,25500,170
|
|
20230703,103100,1262791250,25550,25550,25600,25550,762
|
|
20230703,103000,1243321900,25600,25550,25600,25550,104
|
|
20230703,102900,1240662100,25550,25550,25600,25550,576
|
|
20230703,102800,1225945050,25550,25550,25600,25550,67
|
|
20230703,102700,1224232800,25500,25550,25600,25500,83
|
|
20230703,102600,1222111800,25500,25500,25550,25500,75
|
|
20230703,102500,1220199250,25500,25550,25550,25500,70
|
|
20230703,102400,1218413900,25550,25500,25550,25500,79
|
|
20230703,102300,1216397250,25550,25500,25550,25500,217
|
|
20230703,102200,1210862700,25500,25500,25550,25500,246
|
|
20230703,102100,1204589400,25500,25500,25550,25500,108
|
|
20230703,102000,1201834050,25550,25500,25550,25500,122
|
|
20230703,101900,1198720250,25500,25500,25500,25500,182
|
|
20230703,101800,1194079250,25500,25500,25550,25500,409
|
|
20230703,101700,1183634350,25550,25500,25550,25500,105
|
|
20230703,101600,1180953200,25500,25500,25550,25500,131
|
|
20230703,101500,1177612000,25500,25500,25550,25500,106
|
|
20230703,101400,1174906500,25500,25500,25550,25500,195
|
|
20230703,101300,1169931550,25500,25500,25550,25500,265
|
|
20230703,101200,1163172550,25500,25500,25550,25500,188
|
|
20230703,101100,1158376750,25550,25500,25550,25500,213
|
|
20230703,101000,1152943050,25500,25500,25550,25500,32
|
|
20230703,100900,1152126600,25500,25500,25550,25450,266
|
|
20230703,100800,1145343750,25500,25550,25550,25450,1708
|
|
20230703,100700,1101789200,25550,25500,25550,25500,89
|
|
20230703,100600,1099517600,25500,25500,25500,25500,49
|
|
20230703,100500,1098268100,25550,25600,25600,25500,650
|
|
20230703,100400,1081688400,25500,25500,25550,25500,56
|
|
20230703,100300,1080260000,25500,25550,25550,25500,682
|
|
20230703,100200,1062840850,25550,25550,25550,25450,40
|
|
20230703,100100,1061821000,25550,25500,25550,25500,899
|
|
20230703,100000,1038894350,25500,25500,25550,25500,88
|
|
20230703,095900,1036650150,25500,25500,25550,25500,123
|
|
20230703,095800,1033513400,25550,25500,25550,25500,303
|
|
20230703,095700,1025784250,25500,25500,25550,25500,650
|
|
20230703,095600,1009209000,25500,25450,25500,25450,1380
|
|
20230703,095500,974020900,25450,25500,25550,25450,263
|
|
20230703,095400,967314250,25500,25500,25500,25500,659
|
|
20230703,095300,950509750,25550,25500,25550,25450,949
|
|
20230703,095200,926337750,25500,25550,25550,25500,1890
|
|
20230703,095100,878092700,25550,25600,25650,25550,933
|
|
20230703,095000,854234700,25600,25500,25600,25500,1080
|
|
20230703,094900,826656400,25500,25600,25600,25500,827
|
|
20230703,094800,805501550,25600,25550,25600,25550,642
|
|
20230703,094700,789072050,25550,25600,25600,25550,261
|
|
20230703,094600,782390850,25600,25650,25700,25600,581
|
|
20230703,094500,767491100,25650,25650,25650,25600,716
|
|
20230703,094400,749126200,25600,25650,25700,25600,372
|
|
20230703,094300,739585300,25700,25700,25700,25700,36
|
|
20230703,094200,738660100,25700,25700,25700,25700,10
|
|
20230703,094100,738403100,25700,25650,25700,25650,63
|
|
20230703,094000,736784100,25650,25650,25700,25650,55
|
|
20230703,093900,735373050,25650,25700,25700,25650,125
|
|
20230703,093800,732161800,25650,25650,25650,25650,175
|
|
20230703,093700,727673050,25650,25700,25700,25650,57
|
|
20230703,093600,726209600,25650,25700,25700,25650,38
|
|
20230703,093500,725233250,25700,25650,25700,25650,6
|
|
20230703,093400,725079100,25700,25700,25700,25700,162
|
|
20230703,093300,720915700,25750,25750,25750,25700,1547
|
|
20230703,093200,681080700,25700,25700,25750,25700,7
|
|
20230703,093100,680900650,25700,25650,25700,25650,52
|
|
20230703,093000,679564600,25700,25700,25700,25700,129
|
|
20230703,092900,676249300,25700,25700,25700,25700,255
|
|
20230703,092800,669695800,25700,25700,25700,25650,446
|
|
20230703,092700,658237750,25750,25750,25750,25700,122
|
|
20230703,092600,655096750,25750,25750,25750,25750,2153
|
|
20230703,092500,599657000,25700,25650,25700,25650,308
|
|
20230703,092400,591741550,25700,25700,25700,25700,37
|
|
20230703,092300,590790650,25700,25700,25750,25700,150
|
|
20230703,092200,586933150,25700,25750,25750,25700,78
|
|
20230703,092100,584924950,25750,25700,25750,25700,341
|
|
20230703,092000,576159600,25700,25700,25700,25650,663
|
|
20230703,091900,559121000,25700,25700,25700,25700,150
|
|
20230703,091800,555266000,25700,25750,25750,25700,539
|
|
20230703,091700,541391750,25700,25650,25700,25650,1620
|
|
20230703,091600,499763700,25650,25600,25650,25600,530
|
|
20230703,091500,486169250,25600,25650,25700,25600,366
|
|
20230703,091400,476794700,25650,25700,25700,25650,1404
|
|
20230703,091300,440732100,25650,25650,25650,25650,150
|
|
20230703,091200,436884600,25650,25750,25750,25650,1848
|
|
20230703,091100,389351150,25750,25800,25800,25700,396
|
|
20230703,091000,379148500,25800,25850,25850,25800,657
|
|
20230703,090900,362191800,25800,25800,25850,25800,1166
|
|
20230703,090800,332108700,25800,25750,25800,25750,3053
|
|
20230703,090700,253485400,25750,25700,25750,25700,593
|
|
20230703,090600,238244900,25700,25700,25700,25650,1804
|
|
20230703,090500,191883450,25700,25650,25750,25650,1065
|
|
20230703,090400,164517150,25700,25650,25700,25550,554
|
|
20230703,090300,150347550,25700,25500,25700,25500,1308
|
|
20230703,090200,116837400,25450,25500,25550,25450,817
|
|
20230703,090100,96016250,25550,25550,25550,25450,939
|
|
20230703,090000,72082550,25500,25600,25600,25450,2819
|