576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183300,6710616550,28600,28600,28600,28600,4733
|
|
20230719,183200,6710616550,28600,28600,28600,28600,0
|
|
20230719,183100,6710616550,28600,28600,28600,28600,0
|
|
20230719,183000,6710616550,28600,28600,28600,28600,0
|
|
20230719,182900,6710616550,28600,28600,28600,28600,0
|
|
20230719,182800,6710616550,28600,28600,28600,28600,0
|
|
20230719,182700,6710616550,28600,28600,28600,28600,0
|
|
20230719,182600,6710616550,28600,28600,28600,28600,0
|
|
20230719,182500,6710616550,28600,28600,28600,28600,0
|
|
20230719,182400,6710616550,28600,28600,28600,28600,0
|
|
20230719,182300,6710616550,28600,28600,28600,28600,0
|
|
20230719,182200,6710616550,28600,28600,28600,28600,0
|
|
20230719,182100,6710616550,28600,28600,28600,28600,0
|
|
20230719,182000,6710616550,28600,28600,28600,28600,0
|
|
20230719,181900,6710616550,28600,28600,28600,28600,0
|
|
20230719,181800,6710616550,28600,28600,28600,28600,0
|
|
20230719,181700,6710616550,28600,28600,28600,28600,0
|
|
20230719,181600,6710616550,28600,28600,28600,28600,0
|
|
20230719,181500,6710616550,28600,28600,28600,28600,0
|
|
20230719,181400,6710616550,28600,28600,28600,28600,0
|
|
20230719,181300,6710616550,28600,28600,28600,28600,0
|
|
20230719,181200,6710616550,28600,28600,28600,28600,0
|
|
20230719,181100,6710616550,28600,28600,28600,28600,0
|
|
20230719,181000,6710616550,28600,28600,28600,28600,0
|
|
20230719,180900,6710616550,28600,28600,28600,28600,0
|
|
20230719,180800,6710616550,28600,28600,28600,28600,0
|
|
20230719,180700,6710616550,28600,28600,28600,28600,0
|
|
20230719,180600,6710616550,28600,28600,28600,28600,0
|
|
20230719,180500,6710616550,28600,28600,28600,28600,0
|
|
20230719,180400,6710616550,28600,28600,28600,28600,0
|
|
20230719,180300,6710616550,28600,28600,28600,28600,4733
|
|
20230719,180200,6710616550,28600,28600,28600,28600,0
|
|
20230719,180100,6710616550,28600,28600,28600,28600,0
|
|
20230719,180000,6710616550,28600,28600,28600,28600,0
|
|
20230719,175900,6710616550,28600,28600,28600,28600,0
|
|
20230719,175800,6710616550,28600,28600,28600,28600,0
|
|
20230719,175700,6710616550,28600,28600,28600,28600,0
|
|
20230719,175600,6710616550,28600,28600,28600,28600,0
|
|
20230719,175500,6710616550,28600,28600,28600,28600,0
|
|
20230719,175400,6710616550,28600,28600,28600,28600,0
|
|
20230719,175300,6710616550,28600,28600,28600,28600,0
|
|
20230719,175200,6710616550,28600,28600,28600,28600,0
|
|
20230719,175100,6710616550,28600,28600,28600,28600,0
|
|
20230719,175000,6710616550,28600,28600,28600,28600,0
|
|
20230719,174900,6710616550,28600,28600,28600,28600,0
|
|
20230719,174800,6710616550,28600,28600,28600,28600,0
|
|
20230719,174700,6710616550,28600,28600,28600,28600,0
|
|
20230719,174600,6710616550,28600,28600,28600,28600,0
|
|
20230719,174500,6710616550,28600,28600,28600,28600,0
|
|
20230719,174400,6710616550,28600,28600,28600,28600,0
|
|
20230719,174300,6710616550,28600,28600,28600,28600,0
|
|
20230719,174200,6710616550,28600,28600,28600,28600,0
|
|
20230719,174100,6710616550,28600,28600,28600,28600,0
|
|
20230719,174000,6710616550,28600,28600,28600,28600,0
|
|
20230719,173900,6710616550,28600,28600,28600,28600,0
|
|
20230719,173800,6710616550,28600,28600,28600,28600,0
|
|
20230719,173700,6710616550,28600,28600,28600,28600,0
|
|
20230719,173600,6710616550,28600,28600,28600,28600,0
|
|
20230719,173500,6710616550,28600,28600,28600,28600,0
|
|
20230719,173400,6710616550,28600,28600,28600,28600,0
|
|
20230719,173300,6710616550,28600,28600,28600,28600,4733
|
|
20230719,173200,6710616550,28600,28600,28600,28600,0
|
|
20230719,173100,6710616550,28600,28600,28600,28600,0
|
|
20230719,173000,6710616550,28600,28600,28600,28600,0
|
|
20230719,172900,6710616550,28600,28600,28600,28600,0
|
|
20230719,172800,6710616550,28600,28600,28600,28600,0
|
|
20230719,172700,6710616550,28600,28600,28600,28600,0
|
|
20230719,172600,6710616550,28600,28600,28600,28600,0
|
|
20230719,172500,6710616550,28600,28600,28600,28600,0
|
|
20230719,172400,6710616550,28600,28600,28600,28600,0
|
|
20230719,172300,6710616550,28600,28600,28600,28600,0
|
|
20230719,172200,6710616550,28600,28600,28600,28600,0
|
|
20230719,172100,6710616550,28600,28600,28600,28600,0
|
|
20230719,172000,6710616550,28600,28600,28600,28600,0
|
|
20230719,171900,6710616550,28600,28600,28600,28600,0
|
|
20230719,171800,6710616550,28600,28600,28600,28600,0
|
|
20230719,171700,6710616550,28600,28600,28600,28600,0
|
|
20230719,171600,6710616550,28600,28600,28600,28600,0
|
|
20230719,171500,6710616550,28600,28600,28600,28600,0
|
|
20230719,171400,6710616550,28600,28600,28600,28600,0
|
|
20230719,171300,6710616550,28600,28600,28600,28600,0
|
|
20230719,171200,6710616550,28600,28600,28600,28600,0
|
|
20230719,171100,6710616550,28600,28600,28600,28600,0
|
|
20230719,171000,6710616550,28600,28600,28600,28600,0
|
|
20230719,170900,6710616550,28600,28600,28600,28600,0
|
|
20230719,170800,6710616550,28600,28600,28600,28600,0
|
|
20230719,170700,6710616550,28600,28600,28600,28600,0
|
|
20230719,170600,6710616550,28600,28600,28600,28600,0
|
|
20230719,170500,6710616550,28600,28600,28600,28600,0
|
|
20230719,170400,6710616550,28600,28600,28600,28600,0
|
|
20230719,170300,6710616550,28600,28600,28600,28600,4733
|
|
20230719,170200,6710616550,28600,28600,28600,28600,0
|
|
20230719,170100,6710616550,28600,28600,28600,28600,0
|
|
20230719,170000,6710616550,28600,28600,28600,28600,0
|
|
20230719,165900,6710616550,28600,28600,28600,28600,0
|
|
20230719,165800,6710616550,28600,28600,28600,28600,0
|
|
20230719,165700,6710616550,28600,28600,28600,28600,0
|
|
20230719,165600,6710616550,28600,28600,28600,28600,0
|
|
20230719,165500,6710616550,28600,28600,28600,28600,0
|
|
20230719,165400,6710616550,28600,28600,28600,28600,0
|
|
20230719,165300,6710616550,28600,28600,28600,28600,0
|
|
20230719,165200,6710616550,28600,28600,28600,28600,0
|
|
20230719,165100,6710616550,28600,28600,28600,28600,0
|
|
20230719,165000,6710616550,28600,28600,28600,28600,0
|
|
20230719,164900,6710616550,28600,28600,28600,28600,0
|
|
20230719,164800,6710616550,28600,28600,28600,28600,0
|
|
20230719,164700,6710616550,28600,28600,28600,28600,0
|
|
20230719,164600,6710616550,28600,28600,28600,28600,0
|
|
20230719,164500,6710616550,28600,28600,28600,28600,0
|
|
20230719,164400,6710616550,28600,28600,28600,28600,0
|
|
20230719,164300,6710616550,28600,28600,28600,28600,0
|
|
20230719,164200,6710616550,28600,28600,28600,28600,0
|
|
20230719,164100,6710616550,28600,28600,28600,28600,0
|
|
20230719,164000,6710616550,28600,28600,28600,28600,0
|
|
20230719,163900,6710616550,28600,28600,28600,28600,0
|
|
20230719,163800,6710616550,28600,28600,28600,28600,0
|
|
20230719,163700,6710616550,28600,28600,28600,28600,0
|
|
20230719,163600,6710616550,28600,28600,28600,28600,0
|
|
20230719,163500,6710616550,28600,28600,28600,28600,0
|
|
20230719,163400,6710616550,28600,28600,28600,28600,0
|
|
20230719,163300,6710616550,28600,28600,28600,28600,4733
|
|
20230719,163200,6710616550,28600,28600,28600,28600,0
|
|
20230719,163100,6710616550,28600,28600,28600,28600,0
|
|
20230719,163000,6710616550,28600,28600,28600,28600,0
|
|
20230719,162900,6710616550,28600,28600,28600,28600,0
|
|
20230719,162800,6710616550,28600,28600,28600,28600,0
|
|
20230719,162700,6710616550,28600,28600,28600,28600,0
|
|
20230719,162600,6710616550,28600,28600,28600,28600,0
|
|
20230719,162500,6710616550,28600,28600,28600,28600,0
|
|
20230719,162400,6710616550,28600,28600,28600,28600,0
|
|
20230719,162300,6710616550,28600,28600,28600,28600,0
|
|
20230719,162200,6710616550,28600,28600,28600,28600,0
|
|
20230719,162100,6710616550,28600,28600,28600,28600,0
|
|
20230719,162000,6710616550,28600,28600,28600,28600,0
|
|
20230719,161900,6710616550,28600,28600,28600,28600,0
|
|
20230719,161800,6710616550,28600,28600,28600,28600,0
|
|
20230719,161700,6710616550,28600,28600,28600,28600,0
|
|
20230719,161600,6710616550,28600,28600,28600,28600,0
|
|
20230719,161500,6710616550,28600,28600,28600,28600,0
|
|
20230719,161400,6710616550,28600,28600,28600,28600,0
|
|
20230719,161300,6710616550,28600,28600,28600,28600,0
|
|
20230719,161200,6710616550,28600,28600,28600,28600,0
|
|
20230719,161100,6710616550,28600,28600,28600,28600,0
|
|
20230719,161000,6710616550,28600,28600,28600,28600,0
|
|
20230719,160900,6710616550,28600,28600,28600,28600,0
|
|
20230719,160800,6710616550,28600,28600,28600,28600,0
|
|
20230719,160700,6710616550,28600,28600,28600,28600,0
|
|
20230719,160600,6710616550,28600,28600,28600,28600,0
|
|
20230719,160500,6710616550,28600,28600,28600,28600,0
|
|
20230719,160400,6710616550,28600,28600,28600,28600,0
|
|
20230719,160300,6710616550,28600,28600,28600,28600,4733
|
|
20230719,160200,6710616550,28600,28600,28600,28600,0
|
|
20230719,160100,6710616550,28600,28600,28600,28600,0
|
|
20230719,160000,6710616550,28600,28600,28600,28600,0
|
|
20230719,155900,6710616550,28600,28600,28600,28600,0
|
|
20230719,155800,6710616550,28600,28600,28600,28600,0
|
|
20230719,155700,6710616550,28600,28600,28600,28600,0
|
|
20230719,155600,6710616550,28600,28600,28600,28600,0
|
|
20230719,155500,6710616550,28600,28600,28600,28600,0
|
|
20230719,155400,6710616550,28600,28600,28600,28600,0
|
|
20230719,155300,6710616550,28600,28600,28600,28600,0
|
|
20230719,155200,6710616550,28600,28600,28600,28600,0
|
|
20230719,155100,6710616550,28600,28600,28600,28600,0
|
|
20230719,155000,6710616550,28600,28600,28600,28600,0
|
|
20230719,154900,6710616550,28600,28600,28600,28600,0
|
|
20230719,154800,6710616550,28600,28600,28600,28600,0
|
|
20230719,154700,6710616550,28600,28600,28600,28600,0
|
|
20230719,154600,6710616550,28600,28600,28600,28600,0
|
|
20230719,154500,6710616550,28600,28600,28600,28600,0
|
|
20230719,154400,6710616550,28600,28600,28600,28600,0
|
|
20230719,154300,6710616550,28600,28600,28600,28600,0
|
|
20230719,154200,6710616550,28600,28600,28600,28600,0
|
|
20230719,154100,6710616550,28600,28600,28600,28600,0
|
|
20230719,154000,6710616550,28600,28600,28600,28600,0
|
|
20230719,153900,6710616550,28600,28600,28600,28600,0
|
|
20230719,153800,6710616550,28600,28600,28600,28600,0
|
|
20230719,153700,6710616550,28600,28600,28600,28600,0
|
|
20230719,153600,6710616550,28600,28600,28600,28600,0
|
|
20230719,153500,6710616550,28600,28600,28600,28600,0
|
|
20230719,153400,6710616550,28600,28600,28600,28600,0
|
|
20230719,153300,6710616550,28600,28600,28600,28600,4733
|
|
20230719,153200,6710616550,28600,28600,28600,28600,0
|
|
20230719,153100,6710616550,28600,28600,28600,28600,0
|
|
20230719,153000,6710616550,28600,28600,28600,28600,4733
|
|
20230719,152900,6575252750,28500,28500,28500,28500,0
|
|
20230719,152800,6575252750,28500,28500,28500,28500,0
|
|
20230719,152700,6575252750,28500,28500,28500,28500,0
|
|
20230719,152600,6575252750,28500,28500,28500,28500,0
|
|
20230719,152500,6575252750,28500,28500,28500,28500,0
|
|
20230719,152400,6575252750,28500,28500,28500,28500,0
|
|
20230719,152300,6575252750,28500,28500,28500,28500,0
|
|
20230719,152200,6575252750,28500,28500,28500,28500,0
|
|
20230719,152100,6575252750,28500,28500,28500,28500,0
|
|
20230719,152000,6575252750,28500,28500,28500,28500,0
|
|
20230719,151900,6575252750,28500,28250,28500,28200,2302
|
|
20230719,151800,6510138600,28250,28200,28250,28150,1154
|
|
20230719,151700,6477589900,28250,28300,28350,28200,1842
|
|
20230719,151600,6425538150,28300,28350,28350,28300,388
|
|
20230719,151500,6414547200,28350,28350,28350,28350,16
|
|
20230719,151400,6414093600,28300,28300,28350,28250,506
|
|
20230719,151300,6399775250,28300,28350,28350,28300,18
|
|
20230719,151200,6399265000,28350,28300,28350,28300,1075
|
|
20230719,151100,6368834400,28300,28350,28350,28300,892
|
|
20230719,151000,6343574650,28350,28350,28400,28350,181
|
|
20230719,150900,6338442050,28350,28350,28450,28350,1343
|
|
20230719,150800,6300354100,28350,28400,28450,28350,719
|
|
20230719,150700,6279931150,28450,28400,28450,28400,209
|
|
20230719,150600,6273992900,28400,28400,28450,28400,201
|
|
20230719,150500,6268282600,28400,28400,28450,28400,528
|
|
20230719,150400,6253282200,28400,28500,28500,28400,650
|
|
20230719,150300,6234803750,28450,28450,28500,28450,575
|
|
20230719,150200,6218439450,28500,28450,28500,28450,491
|
|
20230719,150100,6204463600,28450,28450,28450,28450,67
|
|
20230719,150000,6202557450,28500,28450,28500,28450,327
|
|
20230719,145900,6193249600,28500,28500,28500,28450,262
|
|
20230719,145800,6185782850,28450,28450,28500,28450,128
|
|
20230719,145700,6182135000,28450,28450,28500,28450,154
|
|
20230719,145600,6177752350,28450,28500,28550,28450,306
|
|
20230719,145500,6169036900,28500,28500,28550,28500,78
|
|
20230719,145400,6166813850,28500,28450,28550,28450,211
|
|
20230719,145300,6160800900,28550,28500,28550,28450,202
|
|
20230719,145200,6155044500,28500,28450,28550,28450,406
|
|
20230719,145100,6143477450,28500,28500,28500,28450,337
|
|
20230719,145000,6133877100,28550,28550,28550,28500,132
|
|
20230719,144900,6130110550,28500,28550,28550,28500,96
|
|
20230719,144800,6127374250,28550,28500,28550,28500,13
|
|
20230719,144700,6127003700,28550,28500,28550,28500,176
|
|
20230719,144600,6121982550,28500,28500,28550,28500,515
|
|
20230719,144500,6107302050,28550,28550,28550,28500,14
|
|
20230719,144400,6106902950,28550,28550,28550,28500,206
|
|
20230719,144300,6101024150,28550,28550,28550,28550,88
|
|
20230719,144200,6098511750,28600,28550,28600,28500,483
|
|
20230719,144100,6084714450,28650,28600,28650,28600,830
|
|
20230719,144000,6060973900,28600,28550,28600,28550,133
|
|
20230719,143900,6057176200,28600,28550,28600,28550,118
|
|
20230719,143800,6053806750,28600,28550,28600,28550,207
|
|
20230719,143700,6047888100,28600,28600,28650,28550,941
|
|
20230719,143600,6020982050,28600,28450,28600,28450,1069
|
|
20230719,143500,5990481700,28500,28450,28500,28450,357
|
|
20230719,143400,5980320350,28400,28450,28450,28400,118
|
|
20230719,143300,5976965250,28350,28450,28450,28350,749
|
|
20230719,143200,5955699100,28400,28450,28500,28400,1353
|
|
20230719,143100,5917225000,28500,28500,28500,28500,59
|
|
20230719,143000,5915543500,28500,28450,28500,28450,129
|
|
20230719,142900,5911867650,28500,28500,28500,28450,36
|
|
20230719,142800,5910842750,28500,28500,28500,28500,60
|
|
20230719,142700,5909132750,28500,28450,28500,28450,330
|
|
20230719,142600,5899740600,28450,28500,28500,28450,142
|
|
20230719,142500,5895698100,28500,28500,28500,28500,60
|
|
20230719,142400,5893988100,28500,28500,28500,28450,126
|
|
20230719,142300,5890397750,28450,28450,28450,28450,91
|
|
20230719,142200,5887808800,28450,28450,28500,28450,210
|
|
20230719,142100,5881833050,28500,28450,28500,28450,226
|
|
20230719,142000,5875398900,28450,28500,28500,28450,202
|
|
20230719,141900,5869651900,28500,28450,28500,28450,461
|
|
20230719,141800,5856529200,28550,28550,28600,28500,972
|
|
20230719,141700,5828806350,28600,28600,28600,28600,0
|
|
20230719,141600,5828806350,28600,28600,28600,28600,0
|
|
20230719,141500,5828806350,28600,28550,28600,28550,445
|
|
20230719,141400,5816099050,28550,28550,28550,28500,256
|
|
20230719,141300,5808798800,28550,28600,28600,28550,135
|
|
20230719,141200,5804944450,28600,28550,28600,28500,778
|
|
20230719,141100,5782733150,28550,28600,28600,28550,33
|
|
20230719,141000,5781790850,28600,28550,28600,28550,7
|
|
20230719,140900,5781590700,28650,28600,28650,28550,819
|
|
20230719,140800,5758166150,28650,28600,28650,28600,22
|
|
20230719,140700,5757536900,28700,28650,28700,28600,114
|
|
20230719,140600,5754268950,28650,28600,28700,28550,278
|
|
20230719,140500,5746304600,28700,28600,28700,28600,104
|
|
20230719,140400,5743330100,28700,28650,28700,28650,317
|
|
20230719,140300,5734245750,28750,28700,28750,28700,569
|
|
20230719,140200,5717912900,28800,28700,28800,28700,2747
|
|
20230719,140100,5638839600,28750,28700,28750,28650,450
|
|
20230719,140000,5625921400,28750,28700,28800,28700,68
|
|
20230719,135900,5623964350,28800,28800,28800,28800,6
|
|
20230719,135800,5623791550,28800,28800,28800,28750,432
|
|
20230719,135700,5611370000,28800,28700,28800,28700,1162
|
|
20230719,135600,5577960600,28750,28750,28750,28700,244
|
|
20230719,135500,5570945950,28750,28650,28750,28650,591
|
|
20230719,135400,5553982150,28700,28700,28750,28650,524
|
|
20230719,135300,5538945300,28750,28750,28750,28700,96
|
|
20230719,135200,5536187800,28700,28700,28750,28700,959
|
|
20230719,135100,5508660700,28700,28650,28700,28650,262
|
|
20230719,135000,5501142750,28700,28700,28700,28700,150
|
|
20230719,134900,5496837750,28700,28700,28700,28650,17
|
|
20230719,134800,5496350600,28700,28650,28700,28650,110
|
|
20230719,134700,5493194500,28700,28700,28700,28700,0
|
|
20230719,134600,5493194500,28700,28700,28700,28650,227
|
|
20230719,134500,5486690050,28650,28600,28650,28600,363
|
|
20230719,134400,5476296750,28650,28650,28650,28650,9
|
|
20230719,134300,5476038900,28650,28600,28650,28600,39
|
|
20230719,134200,5474923400,28650,28600,28650,28600,77
|
|
20230719,134100,5472718000,28700,28650,28700,28600,4
|
|
20230719,134000,5472603350,28650,28650,28700,28650,1479
|
|
20230719,133900,5430229950,28600,28550,28600,28550,367
|
|
20230719,133800,5419734400,28600,28600,28600,28550,58
|
|
20230719,133700,5418076150,28600,28600,28600,28600,68
|
|
20230719,133600,5416131350,28600,28500,28600,28500,155
|
|
20230719,133500,5411706150,28550,28550,28550,28550,670
|
|
20230719,133400,5392577650,28550,28550,28550,28550,76
|
|
20230719,133300,5390407850,28600,28550,28600,28500,521
|
|
20230719,133200,5375533850,28550,28550,28550,28550,2
|
|
20230719,133100,5375476750,28500,28550,28550,28500,53
|
|
20230719,133000,5373963700,28500,28550,28550,28500,15
|
|
20230719,132900,5373536100,28550,28550,28600,28550,346
|
|
20230719,132800,5363656750,28500,28600,28600,28500,101
|
|
20230719,132700,5360768250,28600,28550,28600,28500,540
|
|
20230719,132600,5345351550,28600,28600,28650,28600,327
|
|
20230719,132500,5335998850,28600,28600,28650,28600,80
|
|
20230719,132400,5333708150,28600,28500,28600,28500,216
|
|
20230719,132300,5327531850,28600,28600,28600,28600,0
|
|
20230719,132200,5327531850,28600,28550,28600,28500,444
|
|
20230719,132100,5314861500,28600,28550,28600,28500,29
|
|
20230719,132000,5314033750,28600,28550,28600,28550,227
|
|
20230719,131900,5307544000,28550,28600,28600,28550,300
|
|
20230719,131800,5298976150,28600,28550,28600,28500,41
|
|
20230719,131700,5297805300,28600,28500,28600,28500,113
|
|
20230719,131600,5294584600,28600,28500,28600,28500,89
|
|
20230719,131500,5292042900,28500,28500,28600,28500,14
|
|
20230719,131400,5291643800,28600,28500,28600,28500,820
|
|
20230719,131300,5268273600,28500,28600,28600,28500,51
|
|
20230719,131200,5266815100,28600,28500,28600,28500,136
|
|
20230719,131100,5262938900,28600,28500,28600,28500,47
|
|
20230719,131000,5261597200,28550,28450,28550,28450,255
|
|
20230719,130900,5254328150,28450,28450,28450,28450,18
|
|
20230719,130800,5253816050,28450,28450,28450,28450,13
|
|
20230719,130700,5253446200,28450,28450,28500,28450,335
|
|
20230719,130600,5243906500,28500,28500,28500,28500,40
|
|
20230719,130500,5242766500,28500,28550,28550,28500,17
|
|
20230719,130400,5242281950,28500,28500,28550,28500,422
|
|
20230719,130300,5230250500,28500,28500,28500,28500,220
|
|
20230719,130200,5223980500,28500,28550,28550,28500,50
|
|
20230719,130100,5222554500,28550,28450,28550,28450,495
|
|
20230719,130000,5208444500,28500,28450,28500,28450,280
|
|
20230719,125900,5200473500,28500,28500,28500,28500,795
|
|
20230719,125800,5177816000,28500,28550,28550,28500,407
|
|
20230719,125700,5166202600,28600,28550,28650,28550,350
|
|
20230719,125600,5156201350,28650,28600,28650,28500,134
|
|
20230719,125500,5152368900,28600,28600,28600,28600,50
|
|
20230719,125400,5150938900,28650,28500,28650,28500,115
|
|
20230719,125300,5147661100,28650,28600,28650,28600,7
|
|
20230719,125200,5147460650,28650,28600,28650,28600,52
|
|
20230719,125100,5145973400,28550,28500,28600,28500,309
|
|
20230719,125000,5137158300,28500,28550,28550,28500,480
|
|
20230719,124900,5123467950,28600,28600,28600,28550,62
|
|
20230719,124800,5121694800,28600,28550,28600,28500,787
|
|
20230719,124700,5099253550,28650,28650,28650,28550,854
|
|
20230719,124600,5074862950,28650,28650,28650,28650,0
|
|
20230719,124500,5074862950,28650,28550,28650,28550,45
|
|
20230719,124400,5073575100,28650,28650,28650,28650,55
|
|
20230719,124300,5071999350,28600,28650,28650,28600,591
|
|
20230719,124200,5055096600,28650,28700,28700,28650,1585
|
|
20230719,124100,5009657550,28750,28750,28750,28750,103
|
|
20230719,124000,5006696300,28700,28700,28700,28700,19
|
|
20230719,123900,5006151000,28700,28700,28700,28700,73
|
|
20230719,123800,5004055900,28700,28700,28700,28700,118
|
|
20230719,123700,5000669300,28700,28700,28700,28700,574
|
|
20230719,123600,4984195500,28700,28700,28750,28700,213
|
|
20230719,123500,4978073150,28750,28750,28750,28750,300
|
|
20230719,123400,4969448150,28700,28700,28700,28700,22
|
|
20230719,123300,4968816750,28750,28700,28750,28700,20
|
|
20230719,123200,4968242400,28750,28700,28750,28700,150
|
|
20230719,123100,4963934800,28750,28750,28750,28750,451
|
|
20230719,123000,4950968550,28750,28750,28750,28750,78
|
|
20230719,122900,4948726050,28800,28850,28850,28800,75
|
|
20230719,122800,4946563550,28850,28900,28900,28850,29
|
|
20230719,122700,4945726850,28850,28750,28850,28750,1247
|
|
20230719,122600,4909817300,28850,28800,28850,28800,185
|
|
20230719,122500,4904481700,28850,28800,28850,28800,473
|
|
20230719,122400,4890859150,28750,28750,28800,28750,17
|
|
20230719,122300,4890370350,28800,28800,28800,28800,50
|
|
20230719,122200,4888930350,28800,28800,28800,28800,0
|
|
20230719,122100,4888930350,28800,28700,28800,28700,68
|
|
20230719,122000,4886973450,28800,28750,28800,28750,62
|
|
20230719,121900,4885188450,28750,28750,28750,28750,369
|
|
20230719,121800,4874579700,28800,28700,28800,28700,24
|
|
20230719,121700,4873890000,28800,28700,28800,28700,140
|
|
20230719,121600,4869863700,28750,28750,28750,28750,353
|
|
20230719,121500,4859714950,28750,28700,28750,28700,83
|
|
20230719,121400,4857329450,28750,28700,28750,28700,211
|
|
20230719,121300,4851268550,28700,28700,28700,28700,6
|
|
20230719,121200,4851096350,28700,28650,28750,28650,280
|
|
20230719,121100,4843065900,28750,28700,28750,28700,94
|
|
20230719,121000,4840365600,28650,28650,28650,28650,1
|
|
20230719,120900,4840336950,28650,28650,28650,28650,15
|
|
20230719,120800,4839907200,28700,28700,28700,28700,350
|
|
20230719,120700,4829862200,28650,28650,28650,28650,10
|
|
20230719,120600,4829575700,28650,28650,28650,28650,65
|
|
20230719,120500,4827713450,28700,28700,28700,28700,50
|
|
20230719,120400,4826278450,28700,28700,28700,28700,0
|
|
20230719,120300,4826278450,28700,28700,28700,28700,1108
|
|
20230719,120200,4794478850,28800,28750,28800,28750,196
|
|
20230719,120100,4788841600,28700,28700,28700,28700,1
|
|
20230719,120000,4788812900,28750,28700,28750,28700,117
|
|
20230719,115900,4785449900,28800,28700,28800,28700,70
|
|
20230719,115800,4783434400,28700,28750,28750,28700,159
|
|
20230719,115700,4778864900,28750,28700,28800,28700,312
|
|
20230719,115600,4769895900,28800,28800,28800,28800,50
|
|
20230719,115500,4768455900,28800,28800,28800,28800,70
|
|
20230719,115400,4766439900,28750,28800,28800,28750,287
|
|
20230719,115300,4758186000,28800,28750,28800,28750,145
|
|
20230719,115200,4754015150,28750,28750,28750,28750,762
|
|
20230719,115100,4732107650,28800,28700,28800,28700,73
|
|
20230719,115000,4730006750,28800,28800,28800,28800,0
|
|
20230719,114900,4730006750,28800,28750,28800,28750,122
|
|
20230719,114800,4726499000,28750,28750,28750,28700,79
|
|
20230719,114700,4724228650,28750,28700,28750,28700,102
|
|
20230719,114600,4721299900,28700,28700,28700,28700,1
|
|
20230719,114500,4721271200,28750,28650,28750,28650,70
|
|
20230719,114400,4719260200,28650,28650,28650,28650,2
|
|
20230719,114300,4719202900,28750,28750,28750,28750,523
|
|
20230719,114200,4704166650,28750,28650,28750,28600,661
|
|
20230719,114100,4685208850,28700,28650,28700,28650,43
|
|
20230719,114000,4683976400,28700,28650,28700,28650,329
|
|
20230719,113900,4674550300,28650,28650,28700,28650,438
|
|
20230719,113800,4661999100,28700,28700,28700,28700,6
|
|
20230719,113700,4661826900,28750,28750,28750,28650,714
|
|
20230719,113600,4641370200,28700,28650,28750,28650,507
|
|
20230719,113500,4626830900,28700,28700,28700,28700,139
|
|
20230719,113400,4622841600,28700,28700,28750,28700,19
|
|
20230719,113300,4622295800,28750,28700,28750,28700,1006
|
|
20230719,113200,4593423100,28750,28750,28750,28750,104
|
|
20230719,113100,4590433100,28800,28750,28800,28750,166
|
|
20230719,113000,4585659350,28800,28700,28800,28700,116
|
|
20230719,112900,4582320850,28850,28700,28850,28700,223
|
|
20230719,112800,4575920000,28850,28750,28850,28750,417
|
|
20230719,112700,4563919200,28850,28700,28850,28700,1354
|
|
20230719,112600,4524968950,28700,28700,28750,28700,14
|
|
20230719,112500,4524566900,28750,28750,28750,28750,69
|
|
20230719,112400,4522583150,28750,28700,28750,28700,84
|
|
20230719,112300,4520169050,28750,28700,28750,28700,664
|
|
20230719,112200,4501112000,28650,28700,28700,28650,30
|
|
20230719,112100,4500252000,28700,28650,28700,28650,131
|
|
20230719,112000,4496493200,28700,28700,28700,28700,42
|
|
20230719,111900,4495287800,28700,28650,28700,28650,37
|
|
20230719,111800,4494226000,28700,28650,28700,28650,72
|
|
20230719,111700,4492160450,28700,28650,28700,28650,25
|
|
20230719,111600,4491443150,28700,28650,28700,28650,130
|
|
20230719,111500,4487718150,28650,28650,28650,28650,146
|
|
20230719,111400,4483535250,28650,28700,28700,28600,993
|
|
20230719,111300,4455124400,28650,28650,28700,28650,360
|
|
20230719,111200,4444810150,28700,28650,28700,28650,176
|
|
20230719,111100,4439764750,28700,28750,28750,28650,809
|
|
20230719,111000,4416570600,28750,28700,28750,28650,89
|
|
20230719,110900,4414017250,28650,28650,28700,28650,217
|
|
20230719,110800,4407797450,28750,28750,28750,28650,430
|
|
20230719,110700,4395460750,28700,28800,28800,28700,2136
|
|
20230719,110600,4334027650,28900,28900,28900,28900,51
|
|
20230719,110500,4332553750,28900,28850,28900,28850,229
|
|
20230719,110400,4325941350,28950,28900,28950,28850,1354
|
|
20230719,110300,4286842500,28900,28900,28900,28900,200
|
|
20230719,110200,4281062500,28900,28900,28900,28900,0
|
|
20230719,110100,4281062500,28900,28900,28900,28900,193
|
|
20230719,110000,4275484800,28900,28900,28900,28850,110
|
|
20230719,105900,4272310900,28900,28800,28900,28800,929
|
|
20230719,105800,4245533400,28800,28800,28800,28750,592
|
|
20230719,105700,4228483850,28800,28800,28800,28750,92
|
|
20230719,105600,4225836750,28750,28800,28800,28750,107
|
|
20230719,105500,4222760400,28800,28750,28800,28750,225
|
|
20230719,105400,4216285700,28750,28750,28750,28750,120
|
|
20230719,105300,4212835700,28750,28750,28750,28750,10
|
|
20230719,105200,4212548200,28750,28800,28800,28750,122
|
|
20230719,105100,4209035650,28800,28750,28800,28750,649
|
|
20230719,105000,4190376700,28800,28750,28800,28750,411
|
|
20230719,104900,4178560400,28800,28850,28850,28800,792
|
|
20230719,104800,4155748100,28850,28900,28950,28850,1305
|
|
20230719,104700,4118053850,28950,28950,28950,28850,122
|
|
20230719,104600,4114532350,28900,28900,28950,28900,759
|
|
20230719,104500,4092594750,28900,28900,28950,28900,302
|
|
20230719,104400,4083865650,28950,29000,29000,28900,1147
|
|
20230719,104300,4050696650,29000,29000,29000,28900,185
|
|
20230719,104200,4045334650,29000,28950,29000,28950,521
|
|
20230719,104100,4030247100,29000,28950,29050,28950,2155
|
|
20230719,104000,3967804750,29050,29050,29050,28950,392
|
|
20230719,103900,3956427450,29050,29000,29050,29000,844
|
|
20230719,103800,3931948100,29050,29050,29100,29000,927
|
|
20230719,103700,3905009050,29050,29050,29100,29000,2824
|
|
20230719,103600,3822954150,29050,29050,29050,29050,1198
|
|
20230719,103500,3788152250,29050,29000,29050,28950,1454
|
|
20230719,103400,3745983750,28950,28950,29000,28950,1671
|
|
20230719,103300,3697535900,29000,28950,29000,28950,872
|
|
20230719,103200,3672291000,28950,28950,28950,28950,142
|
|
20230719,103100,3668180100,28950,28900,28950,28900,129
|
|
20230719,103000,3664449450,28900,28900,28950,28900,381
|
|
20230719,102900,3653438300,28950,28950,28950,28900,100
|
|
20230719,102800,3650543500,28900,28950,28950,28900,1006
|
|
20230719,102700,3621458400,28950,28950,28950,28900,433
|
|
20230719,102600,3608939700,28950,28900,28950,28900,442
|
|
20230719,102500,3596165400,28900,28900,28950,28900,1250
|
|
20230719,102400,3560039900,28950,28900,28950,28850,125
|
|
20230719,102300,3556427700,28900,28800,28900,28800,740
|
|
20230719,102200,3535090150,28850,28800,28850,28800,1393
|
|
20230719,102100,3494965450,28800,28750,28800,28750,312
|
|
20230719,102000,3485992800,28750,28750,28750,28700,160
|
|
20230719,101900,3481392850,28750,28700,28750,28700,792
|
|
20230719,101800,3458632400,28750,28700,28750,28650,737
|
|
20230719,101700,3437479950,28700,28650,28700,28650,263
|
|
20230719,101600,3429931950,28700,28700,28700,28650,238
|
|
20230719,101500,3423110000,28650,28650,28700,28650,417
|
|
20230719,101400,3411157900,28700,28700,28700,28650,662
|
|
20230719,101300,3392158550,28650,28600,28650,28600,735
|
|
20230719,101200,3371104950,28600,28600,28650,28600,1520
|
|
20230719,101100,3327632900,28650,28700,28700,28650,636
|
|
20230719,101000,3309411100,28650,28700,28750,28650,747
|
|
20230719,100900,3287972050,28750,28750,28750,28750,161
|
|
20230719,100800,3283343300,28750,28750,28800,28750,652
|
|
20230719,100700,3264598150,28750,28750,28750,28750,214
|
|
20230719,100600,3258445650,28750,28750,28750,28700,104
|
|
20230719,100500,3255458050,28700,28800,28800,28700,748
|
|
20230719,100400,3233982050,28750,28750,28750,28750,374
|
|
20230719,100300,3223229550,28800,28850,28900,28800,949
|
|
20230719,100200,3195878350,28850,28950,28950,28850,683
|
|
20230719,100100,3176146950,28900,28950,28950,28900,1349
|
|
20230719,100000,3137134200,28950,28950,28950,28900,199
|
|
20230719,095900,3131379650,28950,28900,28950,28900,559
|
|
20230719,095800,3115219200,28900,28950,29000,28850,2043
|
|
20230719,095700,3056131750,29000,29000,29000,29000,151
|
|
20230719,095600,3051752750,29000,29000,29000,28950,64
|
|
20230719,095500,3049897050,29000,28950,29000,28900,1082
|
|
20230719,095400,3018583100,28950,28900,28950,28900,576
|
|
20230719,095300,3001932500,28950,28900,28950,28900,743
|
|
20230719,095200,2980437250,28900,28950,28950,28900,572
|
|
20230719,095100,2963903150,28950,29000,29000,28850,1392
|
|
20230719,095000,2923718550,28950,28950,28950,28900,1285
|
|
20230719,094900,2886529450,28950,28800,29000,28800,233
|
|
20230719,094800,2879811000,29000,29000,29050,28850,3704
|
|
20230719,094700,2772608650,29050,29100,29100,29000,494
|
|
20230719,094600,2758271300,29100,29050,29100,29000,3209
|
|
20230719,094500,2665048550,29050,29000,29050,29000,927
|
|
20230719,094400,2638160100,29000,28950,29000,28950,642
|
|
20230719,094300,2619563650,28950,29000,29000,28950,916
|
|
20230719,094200,2593034050,29000,28950,29000,28900,3643
|
|
20230719,094100,2487503650,28950,28950,29000,28900,703
|
|
20230719,094000,2467156750,28950,29000,29050,28950,2059
|
|
20230719,093900,2407505800,29050,29050,29050,29000,964
|
|
20230719,093800,2379537700,29050,29000,29100,29000,2664
|
|
20230719,093700,2302225950,29000,29000,29000,28950,1390
|
|
20230719,093600,2261932650,29000,29000,29000,28950,1801
|
|
20230719,093500,2209777050,29000,28950,29000,28950,1286
|
|
20230719,093400,2172500500,29000,28850,29000,28850,5831
|
|
20230719,093300,2004022350,28850,28800,28850,28800,1368
|
|
20230719,093200,1964623800,28800,28800,28850,28750,1214
|
|
20230719,093100,1929694950,28800,28700,28850,28700,1921
|
|
20230719,093000,1874441350,28750,28600,28750,28600,736
|
|
20230719,092900,1853316950,28700,28600,28700,28600,271
|
|
20230719,092800,1845557700,28700,28600,28700,28550,368
|
|
20230719,092700,1835026950,28550,28700,28750,28550,1814
|
|
20230719,092600,1783052250,28750,28700,28750,28650,570
|
|
20230719,092500,1766695150,28750,28700,28750,28650,984
|
|
20230719,092400,1738466800,28700,28600,28700,28550,283
|
|
20230719,092300,1730373050,28550,28600,28650,28550,2541
|
|
20230719,092200,1657780600,28650,28700,28750,28650,925
|
|
20230719,092100,1631250850,28700,28750,28750,28700,520
|
|
20230719,092000,1616318150,28750,28900,28950,28750,1891
|
|
20230719,091900,1561757600,28950,29050,29050,28900,2812
|
|
20230719,091800,1480296450,29050,28850,29050,28850,9216
|
|
20230719,091700,1213540700,28850,28850,28850,28800,1118
|
|
20230719,091600,1181333700,28850,28800,28850,28750,3130
|
|
20230719,091500,1091175850,28750,28750,28800,28750,1883
|
|
20230719,091400,1037028500,28750,28600,28750,28600,6538
|
|
20230719,091300,849627150,28650,28550,28650,28500,1847
|
|
20230719,091200,796823150,28550,28500,28600,28500,2698
|
|
20230719,091100,719834100,28550,28550,28600,28550,3049
|
|
20230719,091000,632784950,28600,28600,28650,28550,1113
|
|
20230719,090900,600967050,28600,28600,28700,28550,4158
|
|
20230719,090800,481972150,28600,28450,28600,28450,3510
|
|
20230719,090700,381889550,28450,28400,28500,28400,600
|
|
20230719,090600,364822150,28400,28500,28500,28400,1157
|
|
20230719,090500,331905600,28550,28550,28550,28450,692
|
|
20230719,090400,312189200,28550,28400,28600,28350,4219
|
|
20230719,090300,192062750,28400,28200,28450,28200,4388
|
|
20230719,090200,67405550,28300,28150,28300,28150,948
|
|
20230719,090100,40639950,28150,27900,28150,27850,709
|
|
20230719,090000,20819300,27900,27800,27900,27800,748
|