594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185100,3786512650,22500,22500,22500,22500,1584
|
|
20230704,185000,3786512650,22500,22500,22500,22500,0
|
|
20230704,184900,3786512650,22500,22500,22500,22500,0
|
|
20230704,184800,3786512650,22500,22500,22500,22500,0
|
|
20230704,184700,3786512650,22500,22500,22500,22500,0
|
|
20230704,184600,3786512650,22500,22500,22500,22500,0
|
|
20230704,184500,3786512650,22500,22500,22500,22500,0
|
|
20230704,184400,3786512650,22500,22500,22500,22500,0
|
|
20230704,184300,3786512650,22500,22500,22500,22500,0
|
|
20230704,184200,3786512650,22500,22500,22500,22500,0
|
|
20230704,184100,3786512650,22500,22500,22500,22500,0
|
|
20230704,184000,3786512650,22500,22500,22500,22500,0
|
|
20230704,183900,3786512650,22500,22500,22500,22500,0
|
|
20230704,183800,3786512650,22500,22500,22500,22500,0
|
|
20230704,183700,3786512650,22500,22500,22500,22500,0
|
|
20230704,183600,3786512650,22500,22500,22500,22500,0
|
|
20230704,183500,3786512650,22500,22500,22500,22500,0
|
|
20230704,183400,3786512650,22500,22500,22500,22500,0
|
|
20230704,183300,3786512650,22500,22500,22500,22500,0
|
|
20230704,183200,3786512650,22500,22500,22500,22500,0
|
|
20230704,183100,3786512650,22500,22500,22500,22500,0
|
|
20230704,183000,3786512650,22500,22500,22500,22500,0
|
|
20230704,182900,3786512650,22500,22500,22500,22500,0
|
|
20230704,182800,3786512650,22500,22500,22500,22500,0
|
|
20230704,182700,3786512650,22500,22500,22500,22500,0
|
|
20230704,182600,3786512650,22500,22500,22500,22500,0
|
|
20230704,182500,3786512650,22500,22500,22500,22500,0
|
|
20230704,182400,3786512650,22500,22500,22500,22500,0
|
|
20230704,182300,3786512650,22500,22500,22500,22500,0
|
|
20230704,182200,3786512650,22500,22500,22500,22500,0
|
|
20230704,182100,3786512650,22500,22500,22500,22500,1584
|
|
20230704,182000,3786512650,22500,22500,22500,22500,0
|
|
20230704,181900,3786512650,22500,22500,22500,22500,0
|
|
20230704,181800,3786512650,22500,22500,22500,22500,0
|
|
20230704,181700,3786512650,22500,22500,22500,22500,0
|
|
20230704,181600,3786512650,22500,22500,22500,22500,0
|
|
20230704,181500,3786512650,22500,22500,22500,22500,0
|
|
20230704,181400,3786512650,22500,22500,22500,22500,0
|
|
20230704,181300,3786512650,22500,22500,22500,22500,0
|
|
20230704,181200,3786512650,22500,22500,22500,22500,0
|
|
20230704,181100,3786512650,22500,22500,22500,22500,0
|
|
20230704,181000,3786512650,22500,22500,22500,22500,0
|
|
20230704,180900,3786512650,22500,22500,22500,22500,0
|
|
20230704,180800,3786512650,22500,22500,22500,22500,0
|
|
20230704,180700,3786512650,22500,22500,22500,22500,0
|
|
20230704,180600,3786512650,22500,22500,22500,22500,0
|
|
20230704,180500,3786512650,22500,22500,22500,22500,0
|
|
20230704,180400,3786512650,22500,22500,22500,22500,0
|
|
20230704,180300,3786512650,22500,22500,22500,22500,0
|
|
20230704,180200,3786512650,22500,22500,22500,22500,0
|
|
20230704,180100,3786512650,22500,22500,22500,22500,0
|
|
20230704,180000,3786512650,22500,22500,22500,22500,0
|
|
20230704,175900,3786512650,22500,22500,22500,22500,0
|
|
20230704,175800,3786512650,22500,22500,22500,22500,0
|
|
20230704,175700,3786512650,22500,22500,22500,22500,0
|
|
20230704,175600,3786512650,22500,22500,22500,22500,0
|
|
20230704,175500,3786512650,22500,22500,22500,22500,0
|
|
20230704,175400,3786512650,22500,22500,22500,22500,0
|
|
20230704,175300,3786512650,22500,22500,22500,22500,0
|
|
20230704,175200,3786512650,22500,22500,22500,22500,0
|
|
20230704,175100,3786512650,22500,22500,22500,22500,1584
|
|
20230704,175000,3786512650,22500,22500,22500,22500,0
|
|
20230704,174900,3786512650,22500,22500,22500,22500,0
|
|
20230704,174800,3786512650,22500,22500,22500,22500,0
|
|
20230704,174700,3786512650,22500,22500,22500,22500,0
|
|
20230704,174600,3786512650,22500,22500,22500,22500,0
|
|
20230704,174500,3786512650,22500,22500,22500,22500,0
|
|
20230704,174400,3786512650,22500,22500,22500,22500,0
|
|
20230704,174300,3786512650,22500,22500,22500,22500,0
|
|
20230704,174200,3786512650,22500,22500,22500,22500,0
|
|
20230704,174100,3786512650,22500,22500,22500,22500,0
|
|
20230704,174000,3786512650,22500,22500,22500,22500,0
|
|
20230704,173900,3786512650,22500,22500,22500,22500,0
|
|
20230704,173800,3786512650,22500,22500,22500,22500,0
|
|
20230704,173700,3786512650,22500,22500,22500,22500,0
|
|
20230704,173600,3786512650,22500,22500,22500,22500,0
|
|
20230704,173500,3786512650,22500,22500,22500,22500,0
|
|
20230704,173400,3786512650,22500,22500,22500,22500,0
|
|
20230704,173300,3786512650,22500,22500,22500,22500,0
|
|
20230704,173200,3786512650,22500,22500,22500,22500,0
|
|
20230704,173100,3786512650,22500,22500,22500,22500,0
|
|
20230704,173000,3786512650,22500,22500,22500,22500,0
|
|
20230704,172900,3786512650,22500,22500,22500,22500,0
|
|
20230704,172800,3786512650,22500,22500,22500,22500,0
|
|
20230704,172700,3786512650,22500,22500,22500,22500,0
|
|
20230704,172600,3786512650,22500,22500,22500,22500,0
|
|
20230704,172500,3786512650,22500,22500,22500,22500,0
|
|
20230704,172400,3786512650,22500,22500,22500,22500,0
|
|
20230704,172300,3786512650,22500,22500,22500,22500,0
|
|
20230704,172200,3786512650,22500,22500,22500,22500,0
|
|
20230704,172100,3786512650,22500,22500,22500,22500,1584
|
|
20230704,172000,3786512650,22500,22500,22500,22500,0
|
|
20230704,171900,3786512650,22500,22500,22500,22500,0
|
|
20230704,171800,3786512650,22500,22500,22500,22500,0
|
|
20230704,171700,3786512650,22500,22500,22500,22500,0
|
|
20230704,171600,3786512650,22500,22500,22500,22500,0
|
|
20230704,171500,3786512650,22500,22500,22500,22500,0
|
|
20230704,171400,3786512650,22500,22500,22500,22500,0
|
|
20230704,171300,3786512650,22500,22500,22500,22500,0
|
|
20230704,171200,3786512650,22500,22500,22500,22500,0
|
|
20230704,171100,3786512650,22500,22500,22500,22500,0
|
|
20230704,171000,3786512650,22500,22500,22500,22500,0
|
|
20230704,170900,3786512650,22500,22500,22500,22500,0
|
|
20230704,170800,3786512650,22500,22500,22500,22500,0
|
|
20230704,170700,3786512650,22500,22500,22500,22500,0
|
|
20230704,170600,3786512650,22500,22500,22500,22500,0
|
|
20230704,170500,3786512650,22500,22500,22500,22500,0
|
|
20230704,170400,3786512650,22500,22500,22500,22500,0
|
|
20230704,170300,3786512650,22500,22500,22500,22500,0
|
|
20230704,170200,3786512650,22500,22500,22500,22500,0
|
|
20230704,170100,3786512650,22500,22500,22500,22500,0
|
|
20230704,170000,3786512650,22500,22500,22500,22500,0
|
|
20230704,165900,3786512650,22500,22500,22500,22500,0
|
|
20230704,165800,3786512650,22500,22500,22500,22500,0
|
|
20230704,165700,3786512650,22500,22500,22500,22500,0
|
|
20230704,165600,3786512650,22500,22500,22500,22500,0
|
|
20230704,165500,3786512650,22500,22500,22500,22500,0
|
|
20230704,165400,3786512650,22500,22500,22500,22500,0
|
|
20230704,165300,3786512650,22500,22500,22500,22500,0
|
|
20230704,165200,3786512650,22500,22500,22500,22500,0
|
|
20230704,165100,3786512650,22500,22500,22500,22500,1584
|
|
20230704,165000,3786512650,22500,22500,22500,22500,0
|
|
20230704,164900,3786512650,22500,22500,22500,22500,0
|
|
20230704,164800,3786512650,22500,22500,22500,22500,0
|
|
20230704,164700,3786512650,22500,22500,22500,22500,0
|
|
20230704,164600,3786512650,22500,22500,22500,22500,0
|
|
20230704,164500,3786512650,22500,22500,22500,22500,0
|
|
20230704,164400,3786512650,22500,22500,22500,22500,0
|
|
20230704,164300,3786512650,22500,22500,22500,22500,0
|
|
20230704,164200,3786512650,22500,22500,22500,22500,0
|
|
20230704,164100,3786512650,22500,22500,22500,22500,0
|
|
20230704,164000,3786512650,22500,22500,22500,22500,0
|
|
20230704,163900,3786512650,22500,22500,22500,22500,0
|
|
20230704,163800,3786512650,22500,22500,22500,22500,0
|
|
20230704,163700,3786512650,22500,22500,22500,22500,0
|
|
20230704,163600,3786512650,22500,22500,22500,22500,0
|
|
20230704,163500,3786512650,22500,22500,22500,22500,0
|
|
20230704,163400,3786512650,22500,22500,22500,22500,0
|
|
20230704,163300,3786512650,22500,22500,22500,22500,0
|
|
20230704,163200,3786512650,22500,22500,22500,22500,0
|
|
20230704,163100,3786512650,22500,22500,22500,22500,0
|
|
20230704,163000,3786512650,22500,22500,22500,22500,0
|
|
20230704,162900,3786512650,22500,22500,22500,22500,0
|
|
20230704,162800,3786512650,22500,22500,22500,22500,0
|
|
20230704,162700,3786512650,22500,22500,22500,22500,0
|
|
20230704,162600,3786512650,22500,22500,22500,22500,0
|
|
20230704,162500,3786512650,22500,22500,22500,22500,0
|
|
20230704,162400,3786512650,22500,22500,22500,22500,0
|
|
20230704,162300,3786512650,22500,22500,22500,22500,0
|
|
20230704,162200,3786512650,22500,22500,22500,22500,0
|
|
20230704,162100,3786512650,22500,22500,22500,22500,1584
|
|
20230704,162000,3786512650,22500,22500,22500,22500,0
|
|
20230704,161900,3786512650,22500,22500,22500,22500,0
|
|
20230704,161800,3786512650,22500,22500,22500,22500,0
|
|
20230704,161700,3786512650,22500,22500,22500,22500,0
|
|
20230704,161600,3786512650,22500,22500,22500,22500,0
|
|
20230704,161500,3786512650,22500,22500,22500,22500,0
|
|
20230704,161400,3786512650,22500,22500,22500,22500,0
|
|
20230704,161300,3786512650,22500,22500,22500,22500,0
|
|
20230704,161200,3786512650,22500,22500,22500,22500,0
|
|
20230704,161100,3786512650,22500,22500,22500,22500,0
|
|
20230704,161000,3786512650,22500,22500,22500,22500,0
|
|
20230704,160900,3786512650,22500,22500,22500,22500,0
|
|
20230704,160800,3786512650,22500,22500,22500,22500,0
|
|
20230704,160700,3786512650,22500,22500,22500,22500,0
|
|
20230704,160600,3786512650,22500,22500,22500,22500,0
|
|
20230704,160500,3786512650,22500,22500,22500,22500,0
|
|
20230704,160400,3786512650,22500,22500,22500,22500,0
|
|
20230704,160300,3786512650,22500,22500,22500,22500,0
|
|
20230704,160200,3786512650,22500,22500,22500,22500,0
|
|
20230704,160100,3786512650,22500,22500,22500,22500,0
|
|
20230704,160000,3786512650,22500,22500,22500,22500,0
|
|
20230704,155900,3786512650,22500,22500,22500,22500,0
|
|
20230704,155800,3786512650,22500,22500,22500,22500,0
|
|
20230704,155700,3786512650,22500,22500,22500,22500,0
|
|
20230704,155600,3786512650,22500,22500,22500,22500,0
|
|
20230704,155500,3786512650,22500,22500,22500,22500,0
|
|
20230704,155400,3786512650,22500,22500,22500,22500,0
|
|
20230704,155300,3786512650,22500,22500,22500,22500,0
|
|
20230704,155200,3786512650,22500,22500,22500,22500,0
|
|
20230704,155100,3786512650,22500,22500,22500,22500,1584
|
|
20230704,155000,3786512650,22500,22500,22500,22500,0
|
|
20230704,154900,3786512650,22500,22500,22500,22500,0
|
|
20230704,154800,3786512650,22500,22500,22500,22500,0
|
|
20230704,154700,3786512650,22500,22500,22500,22500,0
|
|
20230704,154600,3786512650,22500,22500,22500,22500,0
|
|
20230704,154500,3786512650,22500,22500,22500,22500,0
|
|
20230704,154400,3786512650,22500,22500,22500,22500,0
|
|
20230704,154300,3786512650,22500,22500,22500,22500,0
|
|
20230704,154200,3786512650,22500,22500,22500,22500,0
|
|
20230704,154100,3786512650,22500,22500,22500,22500,0
|
|
20230704,154000,3786512650,22500,22500,22500,22500,0
|
|
20230704,153900,3786512650,22500,22500,22500,22500,0
|
|
20230704,153800,3786512650,22500,22500,22500,22500,0
|
|
20230704,153700,3786512650,22500,22500,22500,22500,0
|
|
20230704,153600,3786512650,22500,22500,22500,22500,0
|
|
20230704,153500,3786512650,22500,22500,22500,22500,0
|
|
20230704,153400,3786512650,22500,22500,22500,22500,0
|
|
20230704,153300,3786512650,22500,22500,22500,22500,0
|
|
20230704,153200,3786512650,22500,22500,22500,22500,0
|
|
20230704,153100,3786512650,22500,22500,22500,22500,0
|
|
20230704,153000,3786512650,22500,22500,22500,22500,1584
|
|
20230704,152900,3750872650,22600,22600,22600,22600,0
|
|
20230704,152800,3750872650,22600,22600,22600,22600,0
|
|
20230704,152700,3750872650,22600,22600,22600,22600,0
|
|
20230704,152600,3750872650,22600,22600,22600,22600,0
|
|
20230704,152500,3750872650,22600,22600,22600,22600,0
|
|
20230704,152400,3750872650,22600,22600,22600,22600,0
|
|
20230704,152300,3750872650,22600,22600,22600,22600,0
|
|
20230704,152200,3750872650,22600,22600,22600,22600,0
|
|
20230704,152100,3750872650,22600,22600,22600,22600,0
|
|
20230704,152000,3750872650,22600,22600,22600,22600,0
|
|
20230704,151900,3750872650,22600,22600,22600,22550,620
|
|
20230704,151800,3736891550,22600,22600,22600,22550,232
|
|
20230704,151700,3731652200,22600,22600,22600,22550,369
|
|
20230704,151600,3723321800,22550,22600,22600,22550,111
|
|
20230704,151500,3720818200,22600,22600,22600,22550,420
|
|
20230704,151400,3711326350,22550,22600,22600,22550,239
|
|
20230704,151300,3705936350,22550,22600,22600,22550,301
|
|
20230704,151200,3699148000,22600,22600,22600,22550,25
|
|
20230704,151100,3698583650,22550,22600,22600,22550,23
|
|
20230704,151000,3698064450,22600,22600,22600,22550,45
|
|
20230704,150900,3697049100,22600,22550,22600,22550,273
|
|
20230704,150800,3690879900,22550,22550,22550,22550,454
|
|
20230704,150700,3680642200,22550,22600,22600,22550,21
|
|
20230704,150600,3680167950,22550,22600,22600,22550,146
|
|
20230704,150500,3676875050,22600,22600,22600,22600,11
|
|
20230704,150400,3676626450,22600,22500,22600,22500,349
|
|
20230704,150300,3668760800,22500,22500,22500,22500,11
|
|
20230704,150200,3668513300,22500,22450,22500,22450,124
|
|
20230704,150100,3665727300,22450,22500,22500,22450,61
|
|
20230704,150000,3664357300,22450,22500,22500,22450,293
|
|
20230704,145900,3657778900,22450,22450,22500,22450,105
|
|
20230704,145800,3655419050,22450,22450,22450,22450,1250
|
|
20230704,145700,3627356550,22450,22500,22500,22450,227
|
|
20230704,145600,3622259850,22450,22500,22500,22450,28
|
|
20230704,145500,3621630600,22500,22450,22500,22450,216
|
|
20230704,145400,3616770650,22500,22450,22500,22400,2595
|
|
20230704,145300,3558531750,22450,22500,22500,22450,404
|
|
20230704,145200,3549459100,22450,22500,22500,22450,18
|
|
20230704,145100,3549054450,22450,22450,22500,22450,225
|
|
20230704,145000,3544002650,22500,22500,22500,22500,18
|
|
20230704,144900,3543597650,22500,22500,22500,22500,119
|
|
20230704,144800,3540920150,22500,22500,22550,22500,360
|
|
20230704,144700,3532819600,22500,22500,22550,22450,297
|
|
20230704,144600,3526138200,22500,22500,22500,22450,455
|
|
20230704,144500,3515921050,22500,22500,22550,22500,2543
|
|
20230704,144400,3458703000,22550,22550,22600,22500,139
|
|
20230704,144300,3455568250,22550,22550,22600,22550,391
|
|
20230704,144200,3446750650,22600,22550,22600,22550,93
|
|
20230704,144100,3444649150,22600,22600,22600,22550,601
|
|
20230704,144000,3431070550,22550,22600,22600,22550,20
|
|
20230704,143900,3430619000,22600,22550,22600,22550,169
|
|
20230704,143800,3426805200,22550,22550,22600,22550,876
|
|
20230704,143700,3407050850,22600,22600,22600,22600,11
|
|
20230704,143600,3406802250,22600,22550,22600,22550,219
|
|
20230704,143500,3401862000,22600,22600,22600,22550,29
|
|
20230704,143400,3401207000,22550,22650,22650,22550,303
|
|
20230704,143300,3394373700,22600,22650,22650,22600,834
|
|
20230704,143200,3375524650,22650,22650,22650,22650,26
|
|
20230704,143100,3374935750,22650,22650,22650,22600,363
|
|
20230704,143000,3366726150,22650,22650,22650,22650,86
|
|
20230704,142900,3364778250,22650,22600,22650,22600,70
|
|
20230704,142800,3363195700,22600,22650,22650,22600,622
|
|
20230704,142700,3349137700,22650,22650,22650,22650,27
|
|
20230704,142600,3348526150,22650,22650,22650,22650,119
|
|
20230704,142500,3345830800,22600,22650,22650,22600,228
|
|
20230704,142400,3340676900,22650,22650,22650,22650,508
|
|
20230704,142300,3329170700,22650,22600,22650,22600,273
|
|
20230704,142200,3323000350,22650,22600,22650,22600,117
|
|
20230704,142100,3320350600,22600,22650,22650,22600,18
|
|
20230704,142000,3319942950,22650,22650,22650,22650,11
|
|
20230704,141900,3319693800,22650,22650,22650,22600,240
|
|
20230704,141800,3314259850,22650,22600,22650,22600,1701
|
|
20230704,141700,3275813200,22650,22650,22650,22650,24
|
|
20230704,141600,3275269600,22650,22650,22650,22650,11
|
|
20230704,141500,3275020450,22600,22650,22650,22600,275
|
|
20230704,141400,3268804800,22650,22650,22650,22650,11
|
|
20230704,141300,3268555650,22650,22650,22650,22600,514
|
|
20230704,141200,3256933950,22650,22600,22650,22600,136
|
|
20230704,141100,3253859750,22650,22650,22650,22650,101
|
|
20230704,141000,3251572100,22650,22650,22650,22650,11
|
|
20230704,140900,3251322950,22600,22650,22650,22600,328
|
|
20230704,140800,3243902400,22650,22600,22650,22600,463
|
|
20230704,140700,3233438000,22650,22600,22650,22600,287
|
|
20230704,140600,3226951200,22650,22650,22650,22650,10
|
|
20230704,140500,3226724700,22650,22700,22700,22650,105
|
|
20230704,140400,3224345700,22700,22700,22700,22700,40
|
|
20230704,140300,3223437700,22700,22600,22700,22600,551
|
|
20230704,140200,3210973500,22650,22650,22650,22650,121
|
|
20230704,140100,3208232850,22650,22650,22650,22650,563
|
|
20230704,140000,3195480900,22650,22650,22650,22650,103
|
|
20230704,135900,3193147950,22650,22650,22650,22650,211
|
|
20230704,135800,3188368800,22650,22600,22650,22600,284
|
|
20230704,135700,3181949850,22650,22600,22650,22600,19
|
|
20230704,135600,3181519900,22650,22650,22650,22650,11
|
|
20230704,135500,3181270750,22650,22600,22650,22600,326
|
|
20230704,135400,3173899900,22650,22600,22650,22600,20
|
|
20230704,135300,3173447350,22650,22600,22650,22600,388
|
|
20230704,135200,3164677850,22650,22650,22700,22650,20
|
|
20230704,135100,3164224800,22650,22650,22650,22650,43
|
|
20230704,135000,3163250850,22650,22650,22650,22650,225
|
|
20230704,134900,3158154600,22700,22700,22700,22700,12
|
|
20230704,134800,3157882200,22600,22650,22650,22600,92
|
|
20230704,134700,3155802400,22600,22650,22650,22600,1678
|
|
20230704,134600,3117832200,22700,22700,22700,22700,31
|
|
20230704,134500,3117128500,22650,22700,22700,22650,275
|
|
20230704,134400,3110898250,22700,22700,22700,22700,11
|
|
20230704,134300,3110648550,22650,22700,22700,22650,20
|
|
20230704,134200,3110194600,22700,22700,22700,22650,306
|
|
20230704,134100,3103262650,22700,22700,22700,22700,72
|
|
20230704,134000,3101628250,22700,22750,22750,22700,389
|
|
20230704,133900,3092797400,22750,22750,22750,22750,11
|
|
20230704,133800,3092547150,22700,22750,22750,22700,76
|
|
20230704,133700,3090818850,22750,22750,22750,22750,61
|
|
20230704,133600,3089431100,22750,22750,22750,22750,47
|
|
20230704,133500,3088361850,22700,22750,22750,22700,273
|
|
20230704,133400,3082164200,22750,22750,22750,22750,11
|
|
20230704,133300,3081913950,22700,22750,22750,22700,50
|
|
20230704,133200,3080776900,22750,22750,22750,22750,553
|
|
20230704,133100,3068196150,22700,22750,22750,22700,22
|
|
20230704,133000,3067696000,22750,22700,22750,22700,544
|
|
20230704,132900,3055329500,22750,22750,22750,22750,11
|
|
20230704,132800,3055079250,22700,22750,22750,22700,347
|
|
20230704,132700,3047201300,22750,22800,22800,22750,76
|
|
20230704,132600,3045471750,22800,22800,22800,22800,2
|
|
20230704,132500,3045426150,22800,22700,22800,22700,1279
|
|
20230704,132400,3016338300,22750,22750,22750,22750,32
|
|
20230704,132300,3015610300,22750,22750,22750,22750,11
|
|
20230704,132200,3015360050,22750,22800,22800,22750,14
|
|
20230704,132100,3015041000,22800,22800,22800,22800,11
|
|
20230704,132000,3014790200,22750,22750,22750,22750,8
|
|
20230704,131900,3014608200,22700,22750,22750,22700,411
|
|
20230704,131800,3005269950,22700,22700,22700,22650,339
|
|
20230704,131700,2997575050,22700,22700,22750,22650,738
|
|
20230704,131600,2980822900,22700,22650,22700,22650,2342
|
|
20230704,131500,2927759250,22700,22700,22750,22700,1138
|
|
20230704,131400,2901926100,22700,22750,22750,22700,423
|
|
20230704,131300,2892323450,22700,22750,22750,22700,20
|
|
20230704,131200,2891868900,22750,22700,22750,22700,113
|
|
20230704,131100,2889298250,22750,22750,22750,22750,182
|
|
20230704,131000,2885157750,22800,22800,22800,22800,13
|
|
20230704,130900,2884861350,22800,22750,22800,22750,145
|
|
20230704,130800,2881558050,22750,22800,22800,22750,402
|
|
20230704,130700,2872412450,22800,22800,22850,22800,281
|
|
20230704,130600,2866004600,22800,22850,22900,22800,324
|
|
20230704,130500,2858601600,22850,22750,22850,22750,16
|
|
20230704,130400,2858237050,22750,22850,22850,22750,151
|
|
20230704,130300,2854795650,22850,22850,22850,22850,1422
|
|
20230704,130200,2822302950,22850,22800,22850,22800,496
|
|
20230704,130100,2810994100,22800,22750,22800,22750,312
|
|
20230704,130000,2803894950,22750,22750,22800,22750,31
|
|
20230704,125900,2803189150,22750,22800,22800,22750,16
|
|
20230704,125800,2802824600,22800,22800,22800,22800,11
|
|
20230704,125700,2802573800,22800,22800,22800,22800,12
|
|
20230704,125600,2802300200,22800,22800,22800,22800,11
|
|
20230704,125500,2802049400,22800,22800,22800,22800,13
|
|
20230704,125400,2801753000,22800,22800,22800,22800,11
|
|
20230704,125300,2801502200,22800,22750,22800,22750,13
|
|
20230704,125200,2801205900,22800,22750,22800,22750,121
|
|
20230704,125100,2798451050,22750,22750,22750,22700,140
|
|
20230704,125000,2795271350,22750,22750,22750,22700,29
|
|
20230704,124900,2794612000,22750,22700,22750,22700,28
|
|
20230704,124800,2793975350,22750,22700,22750,22700,25
|
|
20230704,124700,2793407300,22650,22700,22700,22650,38
|
|
20230704,124600,2792546050,22750,22700,22750,22650,105
|
|
20230704,124500,2790163500,22700,22700,22700,22700,750
|
|
20230704,124400,2773138500,22700,22750,22750,22700,20
|
|
20230704,124300,2772683950,22750,22750,22750,22750,33
|
|
20230704,124200,2771933200,22750,22750,22750,22700,30
|
|
20230704,124100,2771251150,22750,22750,22750,22750,48
|
|
20230704,124000,2770159150,22700,22750,22750,22700,147
|
|
20230704,123900,2766821700,22750,22750,22750,22750,11
|
|
20230704,123800,2766571450,22750,22750,22750,22750,11
|
|
20230704,123700,2766321200,22750,22750,22750,22750,211
|
|
20230704,123600,2761520950,22750,22750,22750,22750,13
|
|
20230704,123500,2761225200,22750,22750,22750,22750,11
|
|
20230704,123400,2760974950,22700,22700,22750,22700,27
|
|
20230704,123300,2760361500,22750,22750,22750,22750,11
|
|
20230704,123200,2760111250,22750,22700,22750,22700,70
|
|
20230704,123100,2758521300,22700,22700,22700,22650,214
|
|
20230704,123000,2753668850,22750,22700,22750,22700,46
|
|
20230704,122900,2752624100,22750,22750,22800,22700,751
|
|
20230704,122800,2735569800,22800,22750,22800,22750,58
|
|
20230704,122700,2734249750,22800,22800,22800,22750,146
|
|
20230704,122600,2730926200,22800,22800,22800,22800,10
|
|
20230704,122500,2730698200,22800,22800,22800,22800,11
|
|
20230704,122400,2730447400,22750,22750,22800,22750,26
|
|
20230704,122300,2729855350,22700,22750,22750,22700,306
|
|
20230704,122200,2722903650,22800,22800,22800,22800,144
|
|
20230704,122100,2719620450,22800,22750,22800,22750,35
|
|
20230704,122000,2718823650,22800,22700,22800,22700,15
|
|
20230704,121900,2718481900,22750,22700,22750,22700,21
|
|
20230704,121800,2718004650,22750,22750,22750,22750,16
|
|
20230704,121700,2717640650,22800,22800,22800,22800,11
|
|
20230704,121600,2717389850,22750,22750,22750,22750,48
|
|
20230704,121500,2716297850,22800,22750,22800,22750,134
|
|
20230704,121400,2713248800,22750,22800,22800,22750,58
|
|
20230704,121300,2711928200,22800,22800,22800,22800,12
|
|
20230704,121200,2711654600,22800,22800,22800,22800,61
|
|
20230704,121100,2710263800,22800,22800,22800,22750,20
|
|
20230704,121000,2709808150,22750,22800,22800,22750,12
|
|
20230704,120900,2709534600,22800,22800,22800,22750,21
|
|
20230704,120800,2709056250,22750,22800,22800,22750,238
|
|
20230704,120700,2703641200,22800,22800,22800,22800,94
|
|
20230704,120600,2701498000,22750,22800,22800,22750,250
|
|
20230704,120500,2695804950,22800,22800,22800,22800,215
|
|
20230704,120400,2690902950,22800,22800,22800,22750,147
|
|
20230704,120300,2687551650,22750,22800,22800,22750,35
|
|
20230704,120200,2686754850,22800,22800,22800,22800,11
|
|
20230704,120100,2686504050,22800,22800,22800,22800,50
|
|
20230704,120000,2685364050,22800,22800,22800,22800,11
|
|
20230704,115900,2685113250,22750,22800,22800,22750,346
|
|
20230704,115800,2677241200,22800,22800,22800,22800,11
|
|
20230704,115700,2676990400,22750,22750,22800,22750,63
|
|
20230704,115600,2675556550,22800,22800,22800,22750,121
|
|
20230704,115500,2672798250,22800,22800,22800,22750,73
|
|
20230704,115400,2671136800,22750,22750,22800,22750,37
|
|
20230704,115300,2670294500,22750,22750,22750,22750,8
|
|
20230704,115200,2670112500,22700,22700,22750,22700,117
|
|
20230704,115100,2667456050,22700,22700,22750,22700,367
|
|
20230704,115000,2659122950,22700,22800,22800,22700,647
|
|
20230704,114900,2644412400,22750,22800,22800,22750,224
|
|
20230704,114800,2639315850,22750,22800,22800,22750,188
|
|
20230704,114700,2635038300,22800,22800,22800,22800,10
|
|
20230704,114600,2634810300,22800,22800,22800,22800,37
|
|
20230704,114500,2633966700,22800,22800,22800,22800,363
|
|
20230704,114400,2625690300,22850,22850,22850,22850,11
|
|
20230704,114300,2625438950,22800,22850,22850,22800,182
|
|
20230704,114200,2621288800,22850,22800,22850,22800,112
|
|
20230704,114100,2618734600,22850,22850,22850,22850,62
|
|
20230704,114000,2617317900,22850,22900,22900,22850,42
|
|
20230704,113900,2616357650,22850,22800,22850,22800,110
|
|
20230704,113800,2613847200,22850,22800,22850,22800,41
|
|
20230704,113700,2612911350,22800,22850,22850,22800,216
|
|
20230704,113600,2607979700,22850,22850,22850,22850,116
|
|
20230704,113500,2605329100,22850,22800,22850,22800,27
|
|
20230704,113400,2604712200,22800,22850,22850,22800,773
|
|
20230704,113300,2587051950,22900,22900,22900,22900,36
|
|
20230704,113200,2586227550,22900,22850,22900,22850,33
|
|
20230704,113100,2585472950,22900,22900,22900,22900,189
|
|
20230704,113000,2581144850,22900,22900,22900,22900,110
|
|
20230704,112900,2578625850,22900,22850,22900,22850,26
|
|
20230704,112800,2578031200,22900,22900,22900,22900,30
|
|
20230704,112700,2577344200,22900,22900,22900,22900,690
|
|
20230704,112600,2561543200,22950,22950,22950,22950,10
|
|
20230704,112500,2561313700,22950,22950,22950,22950,946
|
|
20230704,112400,2539603000,22950,22950,22950,22950,571
|
|
20230704,112300,2526498550,22950,22950,22950,22950,216
|
|
20230704,112200,2521541350,22950,22900,22950,22900,481
|
|
20230704,112100,2510525800,22850,22950,22950,22850,719
|
|
20230704,112000,2494065150,22950,22950,22950,22950,673
|
|
20230704,111900,2478619800,22950,22950,22950,22950,11
|
|
20230704,111800,2478367350,22850,22900,22900,22850,218
|
|
20230704,111700,2473378300,22900,22950,22950,22900,1032
|
|
20230704,111600,2449694950,22950,22900,22950,22900,82
|
|
20230704,111500,2447816600,22900,22950,22950,22900,21
|
|
20230704,111400,2447335000,22950,22900,22950,22900,42
|
|
20230704,111300,2446372600,22850,22950,22950,22850,306
|
|
20230704,111200,2439371900,22850,22850,22950,22850,421
|
|
20230704,111100,2429731050,22950,22900,22950,22850,51
|
|
20230704,111000,2428564500,22900,22950,22950,22850,68
|
|
20230704,110900,2427005050,22950,22900,22950,22900,298
|
|
20230704,110800,2420171500,22900,22850,22900,22850,1459
|
|
20230704,110700,2386813600,22850,22850,22950,22850,399
|
|
20230704,110600,2377695850,22850,22800,22850,22750,430
|
|
20230704,110500,2367891050,22850,22900,22900,22850,1038
|
|
20230704,110400,2344154000,22900,22950,22950,22900,144
|
|
20230704,110300,2340854950,22950,22950,22950,22900,120
|
|
20230704,110200,2338101000,22950,22900,22950,22900,28
|
|
20230704,110100,2337459000,22950,22950,22950,22900,667
|
|
20230704,110000,2322156450,22950,23000,23000,22950,567
|
|
20230704,105900,2309131350,23000,23000,23000,22950,109
|
|
20230704,105800,2306626050,23000,23050,23100,22950,863
|
|
20230704,105700,2286766800,23100,23050,23100,23050,97
|
|
20230704,105600,2284527150,23100,23050,23100,23050,2408
|
|
20230704,105500,2229022100,23050,23050,23100,23050,187
|
|
20230704,105400,2224702500,23050,23100,23100,23000,1535
|
|
20230704,105300,2189309300,23100,23050,23100,23050,318
|
|
20230704,105200,2181966750,23050,23100,23100,23000,1197
|
|
20230704,105100,2154383750,23100,23100,23150,23050,589
|
|
20230704,105000,2140800350,23100,23100,23100,23050,546
|
|
20230704,104900,2128189400,23100,22950,23100,22950,1035
|
|
20230704,104800,2104371400,23000,22900,23000,22900,602
|
|
20230704,104700,2090554600,22900,23050,23050,22900,667
|
|
20230704,104600,2075251100,23050,23150,23150,23050,2532
|
|
20230704,104500,2016795450,23150,23100,23150,23100,1291
|
|
20230704,104400,1986937500,23100,23050,23100,23000,3541
|
|
20230704,104300,1905239850,23050,22900,23050,22850,7810
|
|
20230704,104200,1725791050,22850,22800,22900,22800,10570
|
|
20230704,104100,1484206350,22750,22800,22800,22750,21
|
|
20230704,104000,1483728000,22750,22800,22800,22750,70
|
|
20230704,103900,1482132250,22800,22800,22800,22800,1252
|
|
20230704,103800,1453586650,22750,22750,22750,22750,306
|
|
20230704,103700,1446625150,22750,22750,22750,22700,156
|
|
20230704,103600,1443078500,22750,22750,22750,22700,85
|
|
20230704,103500,1441145200,22700,22750,22750,22700,142
|
|
20230704,103400,1437917600,22750,22800,22800,22750,319
|
|
20230704,103300,1430654100,22750,22700,22750,22700,1931
|
|
20230704,103200,1386727550,22750,22750,22750,22750,160
|
|
20230704,103100,1383087550,22800,22800,22800,22750,1872
|
|
20230704,103000,1340474200,22800,22850,22850,22800,447
|
|
20230704,102900,1330279350,22800,22800,22850,22800,424
|
|
20230704,102800,1320604650,22800,22750,22850,22750,3956
|
|
20230704,102700,1230481200,22750,22700,22750,22700,316
|
|
20230704,102600,1223302750,22700,22750,22750,22700,90
|
|
20230704,102500,1221256450,22700,22750,22750,22700,140
|
|
20230704,102400,1218075200,22700,22700,22700,22700,457
|
|
20230704,102300,1207701300,22700,22700,22750,22700,733
|
|
20230704,102200,1191061650,22700,22700,22750,22700,1510
|
|
20230704,102100,1156781950,22700,22700,22700,22700,67
|
|
20230704,102000,1155261050,22700,22650,22700,22650,68
|
|
20230704,101900,1153717500,22700,22700,22700,22700,549
|
|
20230704,101800,1141255200,22700,22650,22700,22650,4032
|
|
20230704,101700,1049925150,22650,22650,22650,22600,269
|
|
20230704,101600,1043832600,22650,22650,22650,22600,842
|
|
20230704,101500,1024761700,22700,22700,22700,22700,82
|
|
20230704,101400,1022900300,22700,22700,22700,22700,682
|
|
20230704,101300,1007418900,22600,22600,22600,22600,4885
|
|
20230704,101200,897017900,22600,22600,22600,22600,139
|
|
20230704,101100,893876500,22600,22700,22700,22600,8032
|
|
20230704,101000,712029400,22700,22650,22700,22650,293
|
|
20230704,100900,705378500,22650,22650,22650,22650,1123
|
|
20230704,100800,679942550,22600,22650,22650,22600,188
|
|
20230704,100700,675689850,22650,22600,22650,22600,163
|
|
20230704,100600,671999400,22650,22600,22650,22600,71
|
|
20230704,100500,670391500,22600,22600,22650,22600,2034
|
|
20230704,100400,624411400,22600,22550,22600,22550,243
|
|
20230704,100300,618924750,22550,22500,22550,22500,2231
|
|
20230704,100200,568626750,22550,22450,22550,22450,40
|
|
20230704,100100,567725600,22450,22450,22500,22400,736
|
|
20230704,100000,551204400,22550,22500,22550,22450,1216
|
|
20230704,095900,523850300,22500,22500,22500,22500,12
|
|
20230704,095800,523580300,22500,22450,22500,22450,514
|
|
20230704,095700,512038300,22450,22450,22450,22450,398
|
|
20230704,095600,503103200,22450,22450,22450,22400,79
|
|
20230704,095500,501329800,22500,22450,22500,22400,245
|
|
20230704,095400,495838350,22400,22500,22500,22400,370
|
|
20230704,095300,487541300,22500,22500,22500,22500,67
|
|
20230704,095200,486033800,22500,22500,22550,22450,381
|
|
20230704,095100,477466650,22450,22400,22450,22400,20
|
|
20230704,095000,477017850,22400,22400,22500,22400,457
|
|
20230704,094900,466780100,22450,22450,22450,22400,576
|
|
20230704,094800,453851700,22400,22400,22450,22400,102
|
|
20230704,094700,451566350,22450,22450,22450,22450,11
|
|
20230704,094600,451319400,22450,22400,22500,22400,361
|
|
20230704,094500,443220900,22450,22450,22450,22450,160
|
|
20230704,094400,439628900,22450,22400,22450,22350,264
|
|
20230704,094300,433717850,22400,22400,22450,22400,121
|
|
20230704,094200,431006900,22400,22450,22450,22400,1175
|
|
20230704,094100,404629300,22500,22500,22500,22500,34
|
|
20230704,094000,403864300,22500,22500,22500,22500,23
|
|
20230704,093900,403346800,22500,22500,22500,22500,138
|
|
20230704,093800,400241800,22500,22500,22500,22500,472
|
|
20230704,093700,389621800,22450,22450,22450,22450,112
|
|
20230704,093600,387107400,22450,22400,22450,22400,174
|
|
20230704,093500,383201150,22400,22400,22400,22400,52
|
|
20230704,093400,382036350,22400,22350,22400,22350,502
|
|
20230704,093300,370796550,22350,22350,22400,22300,1508
|
|
20230704,093200,337146150,22350,22400,22400,22350,828
|
|
20230704,093100,318599150,22450,22400,22450,22400,27
|
|
20230704,093000,317994000,22400,22400,22400,22400,367
|
|
20230704,092900,309773200,22400,22400,22400,22400,14
|
|
20230704,092800,309459600,22400,22400,22400,22400,133
|
|
20230704,092700,306480400,22400,22350,22400,22350,264
|
|
20230704,092600,300576600,22350,22500,22500,22350,3220
|
|
20230704,092500,228450350,22500,22450,22550,22450,126
|
|
20230704,092400,225620900,22500,22500,22500,22500,10
|
|
20230704,092300,225395900,22550,22550,22550,22550,8
|
|
20230704,092200,225215500,22550,22550,22550,22550,0
|
|
20230704,092100,225215500,22550,22500,22550,22450,512
|
|
20230704,092000,213706200,22500,22500,22500,22500,100
|
|
20230704,091900,211456200,22550,22600,22600,22550,1146
|
|
20230704,091800,185582050,22550,22600,22600,22550,167
|
|
20230704,091700,181816100,22550,22550,22550,22550,250
|
|
20230704,091600,176178600,22600,22550,22600,22550,253
|
|
20230704,091500,170473400,22550,22550,22550,22500,237
|
|
20230704,091400,165129600,22500,22500,22550,22500,78
|
|
20230704,091300,163373750,22500,22550,22550,22500,684
|
|
20230704,091200,147980000,22600,22600,22600,22600,90
|
|
20230704,091100,145946000,22600,22500,22600,22500,203
|
|
20230704,091000,141378400,22600,22550,22600,22500,553
|
|
20230704,090900,128910850,22550,22600,22650,22500,508
|
|
20230704,090800,117449200,22600,22500,22600,22500,299
|
|
20230704,090700,110719000,22500,22350,22500,22350,249
|
|
20230704,090600,105136000,22400,22400,22400,22300,783
|
|
20230704,090500,87609300,22300,22450,22450,22300,461
|
|
20230704,090400,77298200,22450,22500,22500,22450,53
|
|
20230704,090300,76105750,22500,22500,22500,22350,244
|
|
20230704,090200,70648750,22500,22350,22500,22250,412
|
|
20230704,090100,61444300,22350,22450,22500,22350,1611
|
|
20230704,090000,25315300,22450,22500,22500,22450,1016
|