607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190400,17359086350,28700,28700,28700,28700,44868
|
|
20230707,190300,17359086350,28700,28700,28700,28700,0
|
|
20230707,190200,17359086350,28700,28700,28700,28700,0
|
|
20230707,190100,17359086350,28700,28700,28700,28700,0
|
|
20230707,190000,17359086350,28700,28700,28700,28700,0
|
|
20230707,185900,17359086350,28700,28700,28700,28700,0
|
|
20230707,185800,17359086350,28700,28700,28700,28700,0
|
|
20230707,185700,17359086350,28700,28700,28700,28700,0
|
|
20230707,185600,17359086350,28700,28700,28700,28700,0
|
|
20230707,185500,17359086350,28700,28700,28700,28700,0
|
|
20230707,185400,17359086350,28700,28700,28700,28700,0
|
|
20230707,185300,17359086350,28700,28700,28700,28700,0
|
|
20230707,185200,17359086350,28700,28700,28700,28700,0
|
|
20230707,185100,17359086350,28700,28700,28700,28700,0
|
|
20230707,185000,17359086350,28700,28700,28700,28700,0
|
|
20230707,184900,17359086350,28700,28700,28700,28700,0
|
|
20230707,184800,17359086350,28700,28700,28700,28700,0
|
|
20230707,184700,17359086350,28700,28700,28700,28700,0
|
|
20230707,184600,17359086350,28700,28700,28700,28700,0
|
|
20230707,184500,17359086350,28700,28700,28700,28700,0
|
|
20230707,184400,17359086350,28700,28700,28700,28700,0
|
|
20230707,184300,17359086350,28700,28700,28700,28700,0
|
|
20230707,184200,17359086350,28700,28700,28700,28700,0
|
|
20230707,184100,17359086350,28700,28700,28700,28700,0
|
|
20230707,184000,17359086350,28700,28700,28700,28700,0
|
|
20230707,183900,17359086350,28700,28700,28700,28700,0
|
|
20230707,183800,17359086350,28700,28700,28700,28700,0
|
|
20230707,183700,17359086350,28700,28700,28700,28700,0
|
|
20230707,183600,17359086350,28700,28700,28700,28700,0
|
|
20230707,183500,17359086350,28700,28700,28700,28700,0
|
|
20230707,183400,17359086350,28700,28700,28700,28700,44868
|
|
20230707,183300,17359086350,28700,28700,28700,28700,0
|
|
20230707,183200,17359086350,28700,28700,28700,28700,0
|
|
20230707,183100,17359086350,28700,28700,28700,28700,0
|
|
20230707,183000,17359086350,28700,28700,28700,28700,0
|
|
20230707,182900,17359086350,28700,28700,28700,28700,0
|
|
20230707,182800,17359086350,28700,28700,28700,28700,0
|
|
20230707,182700,17359086350,28700,28700,28700,28700,0
|
|
20230707,182600,17359086350,28700,28700,28700,28700,0
|
|
20230707,182500,17359086350,28700,28700,28700,28700,0
|
|
20230707,182400,17359086350,28700,28700,28700,28700,0
|
|
20230707,182300,17359086350,28700,28700,28700,28700,0
|
|
20230707,182200,17359086350,28700,28700,28700,28700,0
|
|
20230707,182100,17359086350,28700,28700,28700,28700,0
|
|
20230707,182000,17359086350,28700,28700,28700,28700,0
|
|
20230707,181900,17359086350,28700,28700,28700,28700,0
|
|
20230707,181800,17359086350,28700,28700,28700,28700,0
|
|
20230707,181700,17359086350,28700,28700,28700,28700,0
|
|
20230707,181600,17359086350,28700,28700,28700,28700,0
|
|
20230707,181500,17359086350,28700,28700,28700,28700,0
|
|
20230707,181400,17359086350,28700,28700,28700,28700,0
|
|
20230707,181300,17359086350,28700,28700,28700,28700,0
|
|
20230707,181200,17359086350,28700,28700,28700,28700,0
|
|
20230707,181100,17359086350,28700,28700,28700,28700,0
|
|
20230707,181000,17359086350,28700,28700,28700,28700,0
|
|
20230707,180900,17359086350,28700,28700,28700,28700,0
|
|
20230707,180800,17359086350,28700,28700,28700,28700,0
|
|
20230707,180700,17359086350,28700,28700,28700,28700,0
|
|
20230707,180600,17359086350,28700,28700,28700,28700,0
|
|
20230707,180500,17359086350,28700,28700,28700,28700,0
|
|
20230707,180400,17359086350,28700,28700,28700,28700,44868
|
|
20230707,180300,17359086350,28700,28700,28700,28700,0
|
|
20230707,180200,17359086350,28700,28700,28700,28700,0
|
|
20230707,180100,17359086350,28700,28700,28700,28700,0
|
|
20230707,180000,17359086350,28700,28700,28700,28700,0
|
|
20230707,175900,17359086350,28700,28700,28700,28700,0
|
|
20230707,175800,17359086350,28700,28700,28700,28700,0
|
|
20230707,175700,17359086350,28700,28700,28700,28700,0
|
|
20230707,175600,17359086350,28700,28700,28700,28700,0
|
|
20230707,175500,17359086350,28700,28700,28700,28700,0
|
|
20230707,175400,17359086350,28700,28700,28700,28700,0
|
|
20230707,175300,17359086350,28700,28700,28700,28700,0
|
|
20230707,175200,17359086350,28700,28700,28700,28700,0
|
|
20230707,175100,17359086350,28700,28700,28700,28700,0
|
|
20230707,175000,17359086350,28700,28700,28700,28700,0
|
|
20230707,174900,17359086350,28700,28700,28700,28700,0
|
|
20230707,174800,17359086350,28700,28700,28700,28700,0
|
|
20230707,174700,17359086350,28700,28700,28700,28700,0
|
|
20230707,174600,17359086350,28700,28700,28700,28700,0
|
|
20230707,174500,17359086350,28700,28700,28700,28700,0
|
|
20230707,174400,17359086350,28700,28700,28700,28700,0
|
|
20230707,174300,17359086350,28700,28700,28700,28700,0
|
|
20230707,174200,17359086350,28700,28700,28700,28700,0
|
|
20230707,174100,17359086350,28700,28700,28700,28700,0
|
|
20230707,174000,17359086350,28700,28700,28700,28700,0
|
|
20230707,173900,17359086350,28700,28700,28700,28700,0
|
|
20230707,173800,17359086350,28700,28700,28700,28700,0
|
|
20230707,173700,17359086350,28700,28700,28700,28700,0
|
|
20230707,173600,17359086350,28700,28700,28700,28700,0
|
|
20230707,173500,17359086350,28700,28700,28700,28700,0
|
|
20230707,173400,17359086350,28700,28700,28700,28700,44868
|
|
20230707,173300,17359086350,28700,28700,28700,28700,0
|
|
20230707,173200,17359086350,28700,28700,28700,28700,0
|
|
20230707,173100,17359086350,28700,28700,28700,28700,0
|
|
20230707,173000,17359086350,28700,28700,28700,28700,0
|
|
20230707,172900,17359086350,28700,28700,28700,28700,0
|
|
20230707,172800,17359086350,28700,28700,28700,28700,0
|
|
20230707,172700,17359086350,28700,28700,28700,28700,0
|
|
20230707,172600,17359086350,28700,28700,28700,28700,0
|
|
20230707,172500,17359086350,28700,28700,28700,28700,0
|
|
20230707,172400,17359086350,28700,28700,28700,28700,0
|
|
20230707,172300,17359086350,28700,28700,28700,28700,0
|
|
20230707,172200,17359086350,28700,28700,28700,28700,0
|
|
20230707,172100,17359086350,28700,28700,28700,28700,0
|
|
20230707,172000,17359086350,28700,28700,28700,28700,0
|
|
20230707,171900,17359086350,28700,28700,28700,28700,0
|
|
20230707,171800,17359086350,28700,28700,28700,28700,0
|
|
20230707,171700,17359086350,28700,28700,28700,28700,0
|
|
20230707,171600,17359086350,28700,28700,28700,28700,0
|
|
20230707,171500,17359086350,28700,28700,28700,28700,0
|
|
20230707,171400,17359086350,28700,28700,28700,28700,0
|
|
20230707,171300,17359086350,28700,28700,28700,28700,0
|
|
20230707,171200,17359086350,28700,28700,28700,28700,0
|
|
20230707,171100,17359086350,28700,28700,28700,28700,0
|
|
20230707,171000,17359086350,28700,28700,28700,28700,0
|
|
20230707,170900,17359086350,28700,28700,28700,28700,0
|
|
20230707,170800,17359086350,28700,28700,28700,28700,0
|
|
20230707,170700,17359086350,28700,28700,28700,28700,0
|
|
20230707,170600,17359086350,28700,28700,28700,28700,0
|
|
20230707,170500,17359086350,28700,28700,28700,28700,0
|
|
20230707,170400,17359086350,28700,28700,28700,28700,44868
|
|
20230707,170300,17359086350,28700,28700,28700,28700,0
|
|
20230707,170200,17359086350,28700,28700,28700,28700,0
|
|
20230707,170100,17359086350,28700,28700,28700,28700,0
|
|
20230707,170000,17359086350,28700,28700,28700,28700,0
|
|
20230707,165900,17359086350,28700,28700,28700,28700,0
|
|
20230707,165800,17359086350,28700,28700,28700,28700,0
|
|
20230707,165700,17359086350,28700,28700,28700,28700,0
|
|
20230707,165600,17359086350,28700,28700,28700,28700,0
|
|
20230707,165500,17359086350,28700,28700,28700,28700,0
|
|
20230707,165400,17359086350,28700,28700,28700,28700,0
|
|
20230707,165300,17359086350,28700,28700,28700,28700,0
|
|
20230707,165200,17359086350,28700,28700,28700,28700,0
|
|
20230707,165100,17359086350,28700,28700,28700,28700,0
|
|
20230707,165000,17359086350,28700,28700,28700,28700,0
|
|
20230707,164900,17359086350,28700,28700,28700,28700,0
|
|
20230707,164800,17359086350,28700,28700,28700,28700,0
|
|
20230707,164700,17359086350,28700,28700,28700,28700,0
|
|
20230707,164600,17359086350,28700,28700,28700,28700,0
|
|
20230707,164500,17359086350,28700,28700,28700,28700,0
|
|
20230707,164400,17359086350,28700,28700,28700,28700,0
|
|
20230707,164300,17359086350,28700,28700,28700,28700,0
|
|
20230707,164200,17359086350,28700,28700,28700,28700,0
|
|
20230707,164100,17359086350,28700,28700,28700,28700,0
|
|
20230707,164000,17359086350,28700,28700,28700,28700,0
|
|
20230707,163900,17359086350,28700,28700,28700,28700,0
|
|
20230707,163800,17359086350,28700,28700,28700,28700,0
|
|
20230707,163700,17359086350,28700,28700,28700,28700,0
|
|
20230707,163600,17359086350,28700,28700,28700,28700,0
|
|
20230707,163500,17359086350,28700,28700,28700,28700,0
|
|
20230707,163400,17359086350,28700,28700,28700,28700,44868
|
|
20230707,163300,17359086350,28700,28700,28700,28700,0
|
|
20230707,163200,17359086350,28700,28700,28700,28700,0
|
|
20230707,163100,17359086350,28700,28700,28700,28700,0
|
|
20230707,163000,17359086350,28700,28700,28700,28700,0
|
|
20230707,162900,17359086350,28700,28700,28700,28700,0
|
|
20230707,162800,17359086350,28700,28700,28700,28700,0
|
|
20230707,162700,17359086350,28700,28700,28700,28700,0
|
|
20230707,162600,17359086350,28700,28700,28700,28700,0
|
|
20230707,162500,17359086350,28700,28700,28700,28700,0
|
|
20230707,162400,17359086350,28700,28700,28700,28700,0
|
|
20230707,162300,17359086350,28700,28700,28700,28700,0
|
|
20230707,162200,17359086350,28700,28700,28700,28700,0
|
|
20230707,162100,17359086350,28700,28700,28700,28700,0
|
|
20230707,162000,17359086350,28700,28700,28700,28700,0
|
|
20230707,161900,17359086350,28700,28700,28700,28700,0
|
|
20230707,161800,17359086350,28700,28700,28700,28700,0
|
|
20230707,161700,17359086350,28700,28700,28700,28700,0
|
|
20230707,161600,17359086350,28700,28700,28700,28700,0
|
|
20230707,161500,17359086350,28700,28700,28700,28700,0
|
|
20230707,161400,17359086350,28700,28700,28700,28700,0
|
|
20230707,161300,17359086350,28700,28700,28700,28700,0
|
|
20230707,161200,17359086350,28700,28700,28700,28700,0
|
|
20230707,161100,17359086350,28700,28700,28700,28700,0
|
|
20230707,161000,17359086350,28700,28700,28700,28700,0
|
|
20230707,160900,17359086350,28700,28700,28700,28700,0
|
|
20230707,160800,17359086350,28700,28700,28700,28700,0
|
|
20230707,160700,17359086350,28700,28700,28700,28700,0
|
|
20230707,160600,17359086350,28700,28700,28700,28700,0
|
|
20230707,160500,17359086350,28700,28700,28700,28700,0
|
|
20230707,160400,17359086350,28700,28700,28700,28700,44868
|
|
20230707,160300,17359086350,28700,28700,28700,28700,0
|
|
20230707,160200,17359086350,28700,28700,28700,28700,0
|
|
20230707,160100,17359086350,28700,28700,28700,28700,0
|
|
20230707,160000,17359086350,28700,28700,28700,28700,0
|
|
20230707,155900,17359086350,28700,28700,28700,28700,0
|
|
20230707,155800,17359086350,28700,28700,28700,28700,0
|
|
20230707,155700,17359086350,28700,28700,28700,28700,0
|
|
20230707,155600,17359086350,28700,28700,28700,28700,0
|
|
20230707,155500,17359086350,28700,28700,28700,28700,0
|
|
20230707,155400,17359086350,28700,28700,28700,28700,0
|
|
20230707,155300,17359086350,28700,28700,28700,28700,0
|
|
20230707,155200,17359086350,28700,28700,28700,28700,0
|
|
20230707,155100,17359086350,28700,28700,28700,28700,0
|
|
20230707,155000,17359086350,28700,28700,28700,28700,0
|
|
20230707,154900,17359086350,28700,28700,28700,28700,0
|
|
20230707,154800,17359086350,28700,28700,28700,28700,0
|
|
20230707,154700,17359086350,28700,28700,28700,28700,0
|
|
20230707,154600,17359086350,28700,28700,28700,28700,0
|
|
20230707,154500,17359086350,28700,28700,28700,28700,0
|
|
20230707,154400,17359086350,28700,28700,28700,28700,0
|
|
20230707,154300,17359086350,28700,28700,28700,28700,0
|
|
20230707,154200,17359086350,28700,28700,28700,28700,0
|
|
20230707,154100,17359086350,28700,28700,28700,28700,0
|
|
20230707,154000,17359086350,28700,28700,28700,28700,0
|
|
20230707,153900,17359086350,28700,28700,28700,28700,0
|
|
20230707,153800,17359086350,28700,28700,28700,28700,0
|
|
20230707,153700,17359086350,28700,28700,28700,28700,0
|
|
20230707,153600,17359086350,28700,28700,28700,28700,0
|
|
20230707,153500,17359086350,28700,28700,28700,28700,0
|
|
20230707,153400,17359086350,28700,28700,28700,28700,44868
|
|
20230707,153300,17359086350,28700,28700,28700,28700,0
|
|
20230707,153200,17359086350,28700,28700,28700,28700,0
|
|
20230707,153100,17359086350,28700,28700,28700,28700,0
|
|
20230707,153000,17359086350,28700,28700,28700,28700,44868
|
|
20230707,152900,16071374750,28800,28800,28800,28800,0
|
|
20230707,152800,16071374750,28800,28800,28800,28800,0
|
|
20230707,152700,16071374750,28800,28800,28800,28800,0
|
|
20230707,152600,16071374750,28800,28800,28800,28800,0
|
|
20230707,152500,16071374750,28800,28800,28800,28800,0
|
|
20230707,152400,16071374750,28800,28800,28800,28800,0
|
|
20230707,152300,16071374750,28800,28800,28800,28800,0
|
|
20230707,152200,16071374750,28800,28800,28800,28800,0
|
|
20230707,152100,16071374750,28800,28800,28800,28800,0
|
|
20230707,152000,16071374750,28800,28800,28800,28800,0
|
|
20230707,151900,16071374750,28800,28750,28800,28700,4017
|
|
20230707,151800,15955958450,28700,28700,28750,28700,1769
|
|
20230707,151700,15905164400,28700,28700,28750,28700,766
|
|
20230707,151600,15883176200,28700,28700,28750,28700,1208
|
|
20230707,151500,15848499250,28750,28750,28800,28700,4366
|
|
20230707,151400,15722973450,28750,28750,28800,28750,1539
|
|
20230707,151300,15678724050,28750,28750,28800,28750,251
|
|
20230707,151200,15671504450,28800,28750,28800,28750,1039
|
|
20230707,151100,15641628050,28750,28750,28800,28750,258
|
|
20230707,151000,15634206400,28800,28750,28800,28750,1860
|
|
20230707,150900,15580728700,28750,28750,28800,28750,404
|
|
20230707,150800,15569111300,28750,28750,28800,28750,253
|
|
20230707,150700,15561832650,28750,28750,28800,28750,168
|
|
20230707,150600,15557000950,28800,28750,28800,28750,1524
|
|
20230707,150500,15513182950,28800,28750,28800,28750,1925
|
|
20230707,150400,15457831000,28750,28700,28800,28700,11052
|
|
20230707,150300,15139794800,28750,28750,28800,28700,3792
|
|
20230707,150200,15030775400,28750,28800,28800,28750,2706
|
|
20230707,150100,14952974050,28750,28750,28800,28750,2748
|
|
20230707,150000,14873956500,28800,28750,28800,28750,274
|
|
20230707,145900,14866075600,28800,28750,28800,28750,212
|
|
20230707,145800,14859973650,28800,28750,28800,28750,1137
|
|
20230707,145700,14827282600,28800,28750,28800,28750,117
|
|
20230707,145600,14823913500,28800,28750,28800,28750,305
|
|
20230707,145500,14815141600,28800,28800,28800,28750,1138
|
|
20230707,145400,14782408650,28800,28800,28800,28750,1206
|
|
20230707,145300,14747731050,28750,28750,28800,28750,1281
|
|
20230707,145200,14710898350,28800,28800,28800,28750,1425
|
|
20230707,145100,14669916350,28800,28750,28800,28750,217
|
|
20230707,145000,14663672950,28750,28750,28800,28750,258
|
|
20230707,144900,14656251700,28750,28750,28800,28700,12948
|
|
20230707,144800,14283890600,28750,28750,28750,28700,1026
|
|
20230707,144700,14254396000,28750,28750,28750,28700,1638
|
|
20230707,144600,14207368150,28700,28750,28800,28700,4164
|
|
20230707,144500,14087654550,28750,28800,28800,28750,435
|
|
20230707,144400,14075143550,28800,28750,28800,28750,355
|
|
20230707,144300,14064933900,28750,28800,28800,28750,114
|
|
20230707,144200,14061651650,28800,28750,28800,28750,122
|
|
20230707,144100,14058138500,28800,28750,28800,28750,304
|
|
20230707,144000,14049392000,28800,28800,28800,28750,225
|
|
20230707,143900,14042914600,28800,28800,28800,28750,1129
|
|
20230707,143800,14010430200,28800,28750,28800,28750,352
|
|
20230707,143700,14000297500,28800,28750,28800,28750,1802
|
|
20230707,143600,13948467400,28800,28800,28800,28750,1229
|
|
20230707,143500,13913121800,28800,28800,28800,28750,378
|
|
20230707,143400,13902236650,28800,28800,28800,28750,550
|
|
20230707,143300,13886410700,28750,28800,28800,28750,522
|
|
20230707,143200,13871382650,28800,28800,28800,28750,751
|
|
20230707,143100,13849756100,28800,28800,28800,28750,634
|
|
20230707,143000,13831510700,28800,28800,28800,28750,420
|
|
20230707,142900,13819418650,28800,28800,28800,28750,296
|
|
20230707,142800,13810894450,28750,28800,28800,28750,1257
|
|
20230707,142700,13774734050,28800,28800,28800,28750,377
|
|
20230707,142600,13763879650,28800,28800,28800,28750,705
|
|
20230707,142500,13743580950,28800,28750,28800,28750,321
|
|
20230707,142400,13734337300,28800,28800,28800,28750,480
|
|
20230707,142300,13720521600,28800,28800,28800,28750,758
|
|
20230707,142200,13698699700,28800,28800,28800,28750,562
|
|
20230707,142100,13682514150,28800,28800,28800,28750,518
|
|
20230707,142000,13667603950,28800,28800,28800,28750,568
|
|
20230707,141900,13651250750,28800,28800,28800,28750,380
|
|
20230707,141800,13640310050,28800,28750,28800,28750,656
|
|
20230707,141700,13621433400,28800,28800,28800,28750,343
|
|
20230707,141600,13611555550,28800,28800,28800,28750,309
|
|
20230707,141500,13602659400,28800,28800,28800,28750,573
|
|
20230707,141400,13586170200,28800,28800,28800,28750,435
|
|
20230707,141300,13573642450,28800,28650,28900,28650,20352
|
|
20230707,141200,12988820200,28700,28700,28700,28650,594
|
|
20230707,141100,12971783500,28700,28700,28700,28650,1899
|
|
20230707,141000,12917320950,28700,28700,28700,28650,514
|
|
20230707,140900,12902575200,28700,28650,28700,28650,478
|
|
20230707,140800,12888861200,28700,28700,28700,28650,511
|
|
20230707,140700,12874206100,28700,28700,28700,28650,962
|
|
20230707,140600,12846602100,28700,28700,28700,28650,1292
|
|
20230707,140500,12809525400,28700,28700,28700,28650,675
|
|
20230707,140400,12790168850,28700,28700,28700,28650,397
|
|
20230707,140300,12778788300,28700,28700,28700,28650,478
|
|
20230707,140200,12765082050,28700,28750,28800,28650,21377
|
|
20230707,140100,12151070750,28800,28800,28800,28750,202
|
|
20230707,140000,12145256250,28800,28800,28800,28750,187
|
|
20230707,135900,12139876450,28800,28750,28800,28750,407
|
|
20230707,135800,12128167850,28800,28750,28800,28750,962
|
|
20230707,135700,12100482800,28800,28800,28800,28750,1652
|
|
20230707,135600,12052930650,28800,28800,28800,28750,360
|
|
20230707,135500,12042573500,28800,28800,28800,28750,136
|
|
20230707,135400,12038660500,28800,28800,28800,28750,321
|
|
20230707,135300,12029428250,28800,28800,28800,28750,377
|
|
20230707,135200,12018585600,28800,28750,28800,28750,199
|
|
20230707,135100,12012863550,28800,28800,28800,28750,289
|
|
20230707,135000,12004545350,28800,28750,28800,28750,301
|
|
20230707,134900,11995888950,28750,28800,28800,28750,1478
|
|
20230707,134800,11953387750,28800,28800,28800,28750,148
|
|
20230707,134700,11949126300,28800,28750,28800,28750,163
|
|
20230707,134600,11944437400,28800,28800,28800,28750,379
|
|
20230707,134500,11933535650,28800,28750,28800,28750,630
|
|
20230707,134400,11915400600,28800,28800,28800,28750,220
|
|
20230707,134300,11909072200,28800,28800,28800,28750,70
|
|
20230707,134200,11907059000,28750,28800,28800,28750,141
|
|
20230707,134100,11902999150,28800,28750,28850,28750,18106
|
|
20230707,134000,11382034900,28750,28750,28750,28700,4439
|
|
20230707,133900,11254424850,28750,28650,28750,28650,12391
|
|
20230707,133800,10898662400,28700,28700,28700,28650,2126
|
|
20230707,133700,10837743100,28700,28700,28700,28650,1460
|
|
20230707,133600,10795908700,28700,28650,28700,28650,220
|
|
20230707,133500,10789604950,28700,28650,28700,28650,643
|
|
20230707,133400,10771181150,28700,28700,28700,28650,143
|
|
20230707,133300,10767082850,28650,28750,28750,28650,1638
|
|
20230707,133200,10720083650,28750,28700,28750,28700,1166
|
|
20230707,133100,10686615550,28700,28700,28750,28700,238
|
|
20230707,133000,10679781450,28700,28750,28750,28700,440
|
|
20230707,132900,10667152350,28750,28750,28750,28700,58
|
|
20230707,132800,10665485200,28750,28750,28750,28700,365
|
|
20230707,132700,10655002600,28750,28750,28750,28700,784
|
|
20230707,132600,10632499500,28750,28750,28750,28700,330
|
|
20230707,132500,10623024350,28700,28750,28750,28700,196
|
|
20230707,132400,10617397950,28750,28750,28750,28700,1459
|
|
20230707,132300,10575522850,28700,28750,28750,28700,129
|
|
20230707,132200,10571819500,28750,28700,28750,28700,203
|
|
20230707,132100,10565992050,28750,28750,28750,28700,168
|
|
20230707,132000,10561169000,28700,28750,28750,28700,2923
|
|
20230707,131900,10477272550,28750,28750,28750,28700,73
|
|
20230707,131800,10475175800,28750,28700,28750,28700,944
|
|
20230707,131700,10448050100,28700,28700,28750,28700,263
|
|
20230707,131600,10440501200,28750,28750,28750,28700,3116
|
|
20230707,131500,10351067600,28700,28750,28750,28700,741
|
|
20230707,131400,10329790850,28750,28750,28750,28700,274
|
|
20230707,131300,10321924850,28700,28750,28750,28700,694
|
|
20230707,131200,10302005250,28700,28750,28750,28700,349
|
|
20230707,131100,10291982900,28750,28750,28750,28700,512
|
|
20230707,131000,10277274750,28750,28750,28750,28700,275
|
|
20230707,130900,10269376550,28700,28750,28750,28700,99
|
|
20230707,130800,10266531400,28700,28750,28750,28700,67
|
|
20230707,130700,10264606500,28700,28750,28750,28700,1133
|
|
20230707,130600,10232074500,28700,28750,28750,28700,332
|
|
20230707,130500,10222539500,28750,28700,28750,28700,249
|
|
20230707,130400,10215389150,28750,28750,28750,28700,391
|
|
20230707,130300,10204150600,28750,28750,28750,28700,512
|
|
20230707,130200,10189446550,28750,28750,28750,28700,191
|
|
20230707,130100,10183960650,28750,28750,28750,28700,281
|
|
20230707,130000,10175885600,28750,28750,28750,28700,149
|
|
20230707,125900,10171602100,28750,28750,28750,28700,599
|
|
20230707,125800,10154397150,28750,28750,28750,28700,234
|
|
20230707,125700,10147677400,28750,28700,28750,28700,133
|
|
20230707,125600,10143859200,28700,28700,28750,28700,565
|
|
20230707,125500,10127642150,28750,28750,28750,28700,311
|
|
20230707,125400,10118711750,28750,28750,28750,28700,639
|
|
20230707,125300,10100370650,28700,28750,28750,28700,228
|
|
20230707,125200,10093819550,28750,28750,28750,28700,276
|
|
20230707,125100,10085896200,28700,28750,28750,28700,295
|
|
20230707,125000,10077420400,28750,28750,28750,28700,151
|
|
20230707,124900,10073084300,28750,28750,28750,28700,143
|
|
20230707,124800,10068978700,28750,28750,28750,28700,247
|
|
20230707,124700,10061887850,28750,28750,28750,28700,234
|
|
20230707,124600,10055162300,28750,28750,28750,28700,178
|
|
20230707,124500,10050051400,28750,28750,28750,28700,578
|
|
20230707,124400,10033437450,28750,28750,28750,28700,1187
|
|
20230707,124300,9999356050,28750,28750,28750,28700,381
|
|
20230707,124200,9988402700,28750,28750,28750,28700,417
|
|
20230707,124100,9976414850,28700,28750,28750,28700,237
|
|
20230707,124000,9969609500,28750,28750,28750,28700,243
|
|
20230707,123900,9962631000,28750,28700,28750,28650,1062
|
|
20230707,123800,9932145050,28700,28750,28750,28700,643
|
|
20230707,123700,9913689000,28700,28750,28750,28700,620
|
|
20230707,123600,9895893150,28750,28700,28750,28650,2315
|
|
20230707,123500,9829446100,28700,28700,28700,28650,328
|
|
20230707,123400,9820033150,28700,28700,28700,28650,529
|
|
20230707,123300,9804855250,28700,28650,28700,28650,381
|
|
20230707,123200,9793934550,28700,28700,28700,28650,46
|
|
20230707,123100,9792614400,28700,28650,28700,28650,228
|
|
20230707,123000,9786078850,28700,28750,28750,28650,993
|
|
20230707,122900,9757583400,28750,28700,28750,28700,198
|
|
20230707,122800,9751899000,28750,28750,28750,28700,151
|
|
20230707,122700,9747562900,28750,28700,28750,28700,79
|
|
20230707,122600,9745291800,28700,28750,28750,28700,107
|
|
20230707,122500,9742219150,28750,28750,28750,28700,361
|
|
20230707,122400,9731854250,28750,28700,28750,28700,145
|
|
20230707,122300,9727691150,28750,28750,28750,28700,224
|
|
20230707,122200,9721259000,28750,28750,28750,28700,97
|
|
20230707,122100,9718470750,28750,28750,28750,28700,259
|
|
20230707,122000,9711033300,28750,28750,28750,28700,274
|
|
20230707,121900,9703164250,28750,28700,28750,28700,122
|
|
20230707,121800,9699659600,28750,28700,28750,28700,36
|
|
20230707,121700,9698625150,28700,28750,28750,28700,237
|
|
20230707,121600,9691816450,28750,28650,28800,28600,16897
|
|
20230707,121500,9207209700,28650,28650,28650,28600,599
|
|
20230707,121400,9190053700,28650,28600,28650,28600,325
|
|
20230707,121300,9180755500,28650,28600,28650,28600,396
|
|
20230707,121200,9169415200,28650,28650,28650,28600,231
|
|
20230707,121100,9162806650,28650,28600,28650,28600,257
|
|
20230707,121000,9155453650,28650,28600,28650,28600,1370
|
|
20230707,120900,9116269950,28650,28650,28650,28600,314
|
|
20230707,120800,9107274550,28650,28650,28650,28600,577
|
|
20230707,120700,9090749850,28650,28650,28650,28600,225
|
|
20230707,120600,9084308650,28650,28650,28650,28600,695
|
|
20230707,120500,9064417500,28650,28650,28650,28600,329
|
|
20230707,120400,9055002450,28650,28600,28650,28600,438
|
|
20230707,120300,9042468300,28650,28600,28650,28600,540
|
|
20230707,120200,9027002400,28650,28650,28650,28600,569
|
|
20230707,120100,9010722150,28650,28650,28650,28600,1990
|
|
20230707,120000,8953714550,28650,28600,28650,28600,1234
|
|
20230707,115900,8918398850,28650,28650,28650,28600,507
|
|
20230707,115800,8903895000,28650,28650,28650,28600,778
|
|
20230707,115700,8881640500,28650,28650,28650,28600,872
|
|
20230707,115600,8856674100,28600,28650,28650,28600,512
|
|
20230707,115500,8842028900,28600,28600,28650,28600,493
|
|
20230707,115400,8827927550,28650,28600,28650,28600,417
|
|
20230707,115300,8815998550,28650,28600,28650,28600,1015
|
|
20230707,115200,8786927000,28650,28600,28650,28600,413
|
|
20230707,115100,8775103150,28600,28600,28650,28600,977
|
|
20230707,115000,8747154500,28600,28600,28650,28600,336
|
|
20230707,114900,8737543250,28600,28700,28700,28600,5086
|
|
20230707,114800,8591830850,28700,28700,28700,28650,880
|
|
20230707,114700,8566601750,28650,28700,28700,28650,566
|
|
20230707,114600,8550382550,28700,28700,28700,28650,595
|
|
20230707,114500,8533330850,28650,28650,28700,28650,834
|
|
20230707,114400,8509407700,28650,28650,28700,28650,312
|
|
20230707,114300,8500461600,28700,28700,28700,28650,2579
|
|
20230707,114200,8426477950,28700,28650,28700,28650,384
|
|
20230707,114100,8415471500,28700,28650,28700,28650,2513
|
|
20230707,114000,8343360450,28700,28700,28700,28650,261
|
|
20230707,113900,8335879650,28700,28700,28700,28650,1412
|
|
20230707,113800,8295378050,28700,28650,28700,28650,449
|
|
20230707,113700,8282507100,28700,28650,28700,28650,217
|
|
20230707,113600,8276287150,28700,28650,28700,28650,651
|
|
20230707,113500,8257627850,28700,28700,28700,28650,1257
|
|
20230707,113400,8221567850,28700,28650,28700,28650,259
|
|
20230707,113300,8214143550,28700,28700,28700,28650,364
|
|
20230707,113200,8203710600,28700,28650,28700,28650,1158
|
|
20230707,113100,8170512800,28700,28700,28700,28650,343
|
|
20230707,113000,8160680850,28700,28700,28700,28650,16109
|
|
20230707,112900,7698374000,28700,28750,28750,28700,1187
|
|
20230707,112800,7664288000,28700,28700,28750,28700,700
|
|
20230707,112700,7644187550,28750,28700,28750,28700,1443
|
|
20230707,112600,7602759450,28750,28750,28750,28700,301
|
|
20230707,112500,7594113600,28700,28700,28750,28700,442
|
|
20230707,112400,7581423400,28700,28700,28750,28700,489
|
|
20230707,112300,7567382300,28700,28700,28750,28700,292
|
|
20230707,112200,7558996600,28700,28700,28750,28700,302
|
|
20230707,112100,7550329000,28700,28750,28750,28700,429
|
|
20230707,112000,7538014500,28800,28800,28800,28750,656
|
|
20230707,111900,7519154050,28800,28750,28800,28700,6672
|
|
20230707,111800,7327356100,28750,28750,28800,28750,319
|
|
20230707,111700,7318184550,28750,28750,28800,28750,624
|
|
20230707,111600,7300244400,28750,28750,28800,28750,283
|
|
20230707,111500,7292107650,28750,28750,28800,28750,453
|
|
20230707,111400,7279083550,28750,28750,28750,28750,1646
|
|
20230707,111300,7231761050,28750,28800,28800,28750,441
|
|
20230707,111200,7219080100,28750,28750,28750,28750,698
|
|
20230707,111100,7199012600,28750,28750,28750,28750,182
|
|
20230707,111000,7193780100,28750,28750,28800,28750,2533
|
|
20230707,110900,7120950800,28800,28750,28800,28750,888
|
|
20230707,110800,7095414200,28750,28750,28800,28750,1716
|
|
20230707,110700,7046075950,28750,28750,28800,28750,5200
|
|
20230707,110600,6896575550,28750,28750,28750,28750,327
|
|
20230707,110500,6887174300,28750,28750,28800,28750,2607
|
|
20230707,110400,6812214600,28750,28800,28800,28750,763
|
|
20230707,110300,6790273000,28750,28750,28800,28750,1302
|
|
20230707,110200,6752840000,28750,28750,28800,28750,3005
|
|
20230707,110100,6666440050,28750,28750,28800,28750,604
|
|
20230707,110000,6649075000,28750,28750,28750,28750,234
|
|
20230707,105900,6642347500,28800,28800,28800,28750,454
|
|
20230707,105800,6629286650,28750,28750,28800,28750,923
|
|
20230707,105700,6602739750,28800,28800,28800,28750,1406
|
|
20230707,105600,6562298700,28800,28750,28800,28750,551
|
|
20230707,105500,6546442700,28800,28800,28800,28750,373
|
|
20230707,105400,6535711650,28750,28800,28800,28750,1066
|
|
20230707,105300,6505051450,28800,28750,28800,28750,393
|
|
20230707,105200,6493746400,28750,28800,28800,28750,805
|
|
20230707,105100,6470598500,28750,28750,28800,28750,575
|
|
20230707,105000,6454055250,28800,28750,28800,28750,1118
|
|
20230707,104900,6421904500,28800,28750,28800,28700,9205
|
|
20230707,104800,6157309100,28750,28750,28800,28750,450
|
|
20230707,104700,6144367650,28750,28800,28800,28750,389
|
|
20230707,104600,6133173800,28750,28800,28800,28750,3326
|
|
20230707,104500,6037522850,28750,28750,28800,28750,339
|
|
20230707,104400,6027772600,28750,28750,28800,28750,9486
|
|
20230707,104300,5755039300,28750,28750,28800,28750,252
|
|
20230707,104200,5747789700,28750,28750,28800,28750,418
|
|
20230707,104100,5735766000,28750,28750,28800,28750,465
|
|
20230707,104000,5722390950,28750,28750,28800,28750,2102
|
|
20230707,103900,5661952100,28750,28750,28800,28750,459
|
|
20230707,103800,5648749700,28750,28750,28800,28750,5026
|
|
20230707,103700,5504247950,28750,28750,28800,28750,1444
|
|
20230707,103600,5462694400,28800,28800,28800,28750,1049
|
|
20230707,103500,5432524250,28800,28800,28800,28750,1136
|
|
20230707,103400,5399842600,28800,28800,28800,28750,321
|
|
20230707,103300,5390604950,28800,28750,28800,28750,675
|
|
20230707,103200,5371180500,28750,28800,28800,28750,234
|
|
20230707,103100,5364445350,28800,28750,28800,28750,515
|
|
20230707,103000,5349633850,28750,28800,28800,28750,219
|
|
20230707,102900,5343331500,28750,28750,28800,28750,329
|
|
20230707,102800,5333864400,28750,28750,28800,28750,418
|
|
20230707,102700,5321842850,28750,28750,28800,28750,5718
|
|
20230707,102600,5157439850,28750,28750,28800,28750,582
|
|
20230707,102500,5140702800,28800,28800,28800,28750,10249
|
|
20230707,102400,4846030950,28750,28800,28800,28750,404
|
|
20230707,102300,4834405800,28800,28800,28800,28750,543
|
|
20230707,102200,4818788350,28800,28750,28800,28750,2394
|
|
20230707,102100,4749925600,28750,28750,28800,28750,163
|
|
20230707,102000,4745235400,28800,28850,28850,28750,5398
|
|
20230707,101900,4589769250,28850,28850,28850,28800,880
|
|
20230707,101800,4564397550,28850,28850,28850,28800,258
|
|
20230707,101700,4556957400,28800,28800,28850,28800,3460
|
|
20230707,101600,4457153900,28850,28800,28850,28800,509
|
|
20230707,101500,4442490450,28800,28850,28850,28800,1398
|
|
20230707,101400,4402211650,28850,28850,28850,28800,486
|
|
20230707,101300,4388194600,28850,28800,28850,28800,547
|
|
20230707,101200,4372418350,28850,28850,28850,28800,480
|
|
20230707,101100,4358585850,28850,28850,28850,28800,1786
|
|
20230707,101000,4307060150,28850,28850,28850,28800,237
|
|
20230707,100900,4300223400,28850,28800,28850,28800,379
|
|
20230707,100800,4289299150,28850,28800,28850,28800,478
|
|
20230707,100700,4275519700,28850,28750,28850,28750,6900
|
|
20230707,100600,4076751800,28800,28800,28800,28750,1384
|
|
20230707,100500,4036935100,28800,28750,28800,28750,1070
|
|
20230707,100400,4006121350,28800,28750,28800,28750,2285
|
|
20230707,100300,3940402100,28750,28750,28800,28750,404
|
|
20230707,100200,3928780250,28750,28750,28800,28750,146
|
|
20230707,100100,3924576650,28800,28750,28800,28750,797
|
|
20230707,100000,3901638100,28800,28750,28800,28750,192
|
|
20230707,095900,3896110800,28800,28800,28800,28800,131
|
|
20230707,095800,3892338000,28800,28800,28800,28750,271
|
|
20230707,095700,3884534000,28750,28850,28850,28750,3509
|
|
20230707,095600,3783466200,28850,28800,28850,28800,408
|
|
20230707,095500,3771705300,28800,28850,28850,28800,184
|
|
20230707,095400,3766401400,28850,28800,28850,28800,221
|
|
20230707,095300,3760028550,28800,28850,28850,28800,332
|
|
20230707,095200,3750458800,28850,28800,28850,28800,139
|
|
20230707,095100,3746450200,28800,28850,28850,28800,281
|
|
20230707,095000,3738348900,28800,28850,28850,28800,778
|
|
20230707,094900,3715934100,28800,28800,28850,28800,456
|
|
20230707,094800,3702787000,28800,28850,28850,28800,234
|
|
20230707,094700,3696041550,28800,28850,28850,28800,2257
|
|
20230707,094600,3631012750,28850,28850,28850,28800,920
|
|
20230707,094500,3604476350,28850,28800,28850,28800,316
|
|
20230707,094400,3595368200,28850,28800,28850,28800,146
|
|
20230707,094300,3591157000,28800,28800,28850,28800,261
|
|
20230707,094200,3583632450,28850,28900,28950,28850,2311
|
|
20230707,094100,3516894150,28950,28950,28950,28900,199
|
|
20230707,094000,3511136550,28950,28900,28950,28900,1068
|
|
20230707,093900,3480264450,28950,28900,28950,28900,730
|
|
20230707,093800,3459151250,28950,28900,28950,28850,2323
|
|
20230707,093700,3392005150,28900,28900,28900,28850,190
|
|
20230707,093600,3386514750,28900,28850,28900,28800,3664
|
|
20230707,093500,3280773150,28850,28850,28850,28800,255
|
|
20230707,093400,3273423900,28850,28800,28850,28800,523
|
|
20230707,093300,3258348300,28850,28800,28850,28800,148
|
|
20230707,093200,3254081600,28800,28850,28850,28800,2468
|
|
20230707,093100,3182993100,28850,28850,28850,28800,451
|
|
20230707,093000,3169992000,28850,28950,28950,28800,4042
|
|
20230707,092900,3053276250,28950,28950,28950,28900,526
|
|
20230707,092800,3038054600,28900,28950,28950,28900,869
|
|
20230707,092700,3012919700,28900,28950,28950,28900,1890
|
|
20230707,092600,2958277600,28950,28950,28950,28900,653
|
|
20230707,092500,2939400500,28950,28900,29050,28850,6621
|
|
20230707,092400,2747845950,28900,28900,28900,28850,253
|
|
20230707,092300,2740537050,28900,28850,28900,28850,1767
|
|
20230707,092200,2689552250,28900,28800,28900,28750,5747
|
|
20230707,092100,2524040050,28800,28750,28800,28750,279
|
|
20230707,092000,2516016450,28800,28800,28800,28750,9347
|
|
20230707,091900,2247280050,28800,28750,28800,28750,674
|
|
20230707,091800,2227888150,28800,28750,28800,28750,862
|
|
20230707,091700,2203086400,28750,28750,28800,28750,348
|
|
20230707,091600,2193081200,28800,28750,28800,28750,287
|
|
20230707,091500,2184826650,28800,28750,28800,28750,4249
|
|
20230707,091400,2062649900,28750,28800,28800,28600,25581
|
|
20230707,091300,1329490650,28750,28800,28800,28750,690
|
|
20230707,091200,1309648950,28800,28750,28800,28750,376
|
|
20230707,091100,1298827000,28750,28800,28800,28750,4563
|
|
20230707,091000,1167459250,28800,28900,28900,28800,2459
|
|
20230707,090900,1096538050,28850,28850,28900,28850,1504
|
|
20230707,090800,1053132250,28900,28900,28900,28850,316
|
|
20230707,090700,1044011500,28950,28900,28950,28850,3172
|
|
20230707,090600,952337450,28900,28950,29000,28850,7424
|
|
20230707,090500,737982650,29000,28950,29000,28950,2138
|
|
20230707,090400,676080600,28900,29050,29100,28900,2733
|
|
20230707,090300,596746750,29050,29050,29100,29000,1424
|
|
20230707,090200,555373800,29100,28950,29100,28900,8147
|
|
20230707,090100,318980250,28950,28900,28950,28850,1651
|
|
20230707,090000,271246000,28900,28850,29000,28800,9367
|