590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184700,45022485700,25000,25000,25000,25000,24263
|
|
20230706,184600,45022485700,25000,25000,25000,25000,0
|
|
20230706,184500,45022485700,25000,25000,25000,25000,0
|
|
20230706,184400,45022485700,25000,25000,25000,25000,0
|
|
20230706,184300,45022485700,25000,25000,25000,25000,0
|
|
20230706,184200,45022485700,25000,25000,25000,25000,0
|
|
20230706,184100,45022485700,25000,25000,25000,25000,0
|
|
20230706,184000,45022485700,25000,25000,25000,25000,0
|
|
20230706,183900,45022485700,25000,25000,25000,25000,0
|
|
20230706,183800,45022485700,25000,25000,25000,25000,0
|
|
20230706,183700,45022485700,25000,25000,25000,25000,0
|
|
20230706,183600,45022485700,25000,25000,25000,25000,0
|
|
20230706,183500,45022485700,25000,25000,25000,25000,0
|
|
20230706,183400,45022485700,25000,25000,25000,25000,0
|
|
20230706,183300,45022485700,25000,25000,25000,25000,0
|
|
20230706,183200,45022485700,25000,25000,25000,25000,0
|
|
20230706,183100,45022485700,25000,25000,25000,25000,0
|
|
20230706,183000,45022485700,25000,25000,25000,25000,0
|
|
20230706,182900,45022485700,25000,25000,25000,25000,0
|
|
20230706,182800,45022485700,25000,25000,25000,25000,0
|
|
20230706,182700,45022485700,25000,25000,25000,25000,0
|
|
20230706,182600,45022485700,25000,25000,25000,25000,0
|
|
20230706,182500,45022485700,25000,25000,25000,25000,0
|
|
20230706,182400,45022485700,25000,25000,25000,25000,0
|
|
20230706,182300,45022485700,25000,25000,25000,25000,0
|
|
20230706,182200,45022485700,25000,25000,25000,25000,0
|
|
20230706,182100,45022485700,25000,25000,25000,25000,0
|
|
20230706,182000,45022485700,25000,25000,25000,25000,0
|
|
20230706,181900,45022485700,25000,25000,25000,25000,0
|
|
20230706,181800,45022485700,25000,25000,25000,25000,0
|
|
20230706,181700,45022485700,25000,25000,25000,25000,24263
|
|
20230706,181600,45022485700,25000,25000,25000,25000,0
|
|
20230706,181500,45022485700,25000,25000,25000,25000,0
|
|
20230706,181400,45022485700,25000,25000,25000,25000,0
|
|
20230706,181300,45022485700,25000,25000,25000,25000,0
|
|
20230706,181200,45022485700,25000,25000,25000,25000,0
|
|
20230706,181100,45022485700,25000,25000,25000,25000,0
|
|
20230706,181000,45022485700,25000,25000,25000,25000,0
|
|
20230706,180900,45022485700,25000,25000,25000,25000,0
|
|
20230706,180800,45022485700,25000,25000,25000,25000,0
|
|
20230706,180700,45022485700,25000,25000,25000,25000,0
|
|
20230706,180600,45022485700,25000,25000,25000,25000,0
|
|
20230706,180500,45022485700,25000,25000,25000,25000,0
|
|
20230706,180400,45022485700,25000,25000,25000,25000,0
|
|
20230706,180300,45022485700,25000,25000,25000,25000,0
|
|
20230706,180200,45022485700,25000,25000,25000,25000,0
|
|
20230706,180100,45022485700,25000,25000,25000,25000,0
|
|
20230706,180000,45022485700,25000,25000,25000,25000,0
|
|
20230706,175900,45022485700,25000,25000,25000,25000,0
|
|
20230706,175800,45022485700,25000,25000,25000,25000,0
|
|
20230706,175700,45022485700,25000,25000,25000,25000,0
|
|
20230706,175600,45022485700,25000,25000,25000,25000,0
|
|
20230706,175500,45022485700,25000,25000,25000,25000,0
|
|
20230706,175400,45022485700,25000,25000,25000,25000,0
|
|
20230706,175300,45022485700,25000,25000,25000,25000,0
|
|
20230706,175200,45022485700,25000,25000,25000,25000,0
|
|
20230706,175100,45022485700,25000,25000,25000,25000,0
|
|
20230706,175000,45022485700,25000,25000,25000,25000,0
|
|
20230706,174900,45022485700,25000,25000,25000,25000,0
|
|
20230706,174800,45022485700,25000,25000,25000,25000,0
|
|
20230706,174700,45022485700,25000,25000,25000,25000,24263
|
|
20230706,174600,45022485700,25000,25000,25000,25000,0
|
|
20230706,174500,45022485700,25000,25000,25000,25000,0
|
|
20230706,174400,45022485700,25000,25000,25000,25000,0
|
|
20230706,174300,45022485700,25000,25000,25000,25000,0
|
|
20230706,174200,45022485700,25000,25000,25000,25000,0
|
|
20230706,174100,45022485700,25000,25000,25000,25000,0
|
|
20230706,174000,45022485700,25000,25000,25000,25000,0
|
|
20230706,173900,45022485700,25000,25000,25000,25000,0
|
|
20230706,173800,45022485700,25000,25000,25000,25000,0
|
|
20230706,173700,45022485700,25000,25000,25000,25000,0
|
|
20230706,173600,45022485700,25000,25000,25000,25000,0
|
|
20230706,173500,45022485700,25000,25000,25000,25000,0
|
|
20230706,173400,45022485700,25000,25000,25000,25000,0
|
|
20230706,173300,45022485700,25000,25000,25000,25000,0
|
|
20230706,173200,45022485700,25000,25000,25000,25000,0
|
|
20230706,173100,45022485700,25000,25000,25000,25000,0
|
|
20230706,173000,45022485700,25000,25000,25000,25000,0
|
|
20230706,172900,45022485700,25000,25000,25000,25000,0
|
|
20230706,172800,45022485700,25000,25000,25000,25000,0
|
|
20230706,172700,45022485700,25000,25000,25000,25000,0
|
|
20230706,172600,45022485700,25000,25000,25000,25000,0
|
|
20230706,172500,45022485700,25000,25000,25000,25000,0
|
|
20230706,172400,45022485700,25000,25000,25000,25000,0
|
|
20230706,172300,45022485700,25000,25000,25000,25000,0
|
|
20230706,172200,45022485700,25000,25000,25000,25000,0
|
|
20230706,172100,45022485700,25000,25000,25000,25000,0
|
|
20230706,172000,45022485700,25000,25000,25000,25000,0
|
|
20230706,171900,45022485700,25000,25000,25000,25000,0
|
|
20230706,171800,45022485700,25000,25000,25000,25000,0
|
|
20230706,171700,45022485700,25000,25000,25000,25000,24263
|
|
20230706,171600,45022485700,25000,25000,25000,25000,0
|
|
20230706,171500,45022485700,25000,25000,25000,25000,0
|
|
20230706,171400,45022485700,25000,25000,25000,25000,0
|
|
20230706,171300,45022485700,25000,25000,25000,25000,0
|
|
20230706,171200,45022485700,25000,25000,25000,25000,0
|
|
20230706,171100,45022485700,25000,25000,25000,25000,0
|
|
20230706,171000,45022485700,25000,25000,25000,25000,0
|
|
20230706,170900,45022485700,25000,25000,25000,25000,0
|
|
20230706,170800,45022485700,25000,25000,25000,25000,0
|
|
20230706,170700,45022485700,25000,25000,25000,25000,0
|
|
20230706,170600,45022485700,25000,25000,25000,25000,0
|
|
20230706,170500,45022485700,25000,25000,25000,25000,0
|
|
20230706,170400,45022485700,25000,25000,25000,25000,0
|
|
20230706,170300,45022485700,25000,25000,25000,25000,0
|
|
20230706,170200,45022485700,25000,25000,25000,25000,0
|
|
20230706,170100,45022485700,25000,25000,25000,25000,0
|
|
20230706,170000,45022485700,25000,25000,25000,25000,0
|
|
20230706,165900,45022485700,25000,25000,25000,25000,0
|
|
20230706,165800,45022485700,25000,25000,25000,25000,0
|
|
20230706,165700,45022485700,25000,25000,25000,25000,0
|
|
20230706,165600,45022485700,25000,25000,25000,25000,0
|
|
20230706,165500,45022485700,25000,25000,25000,25000,0
|
|
20230706,165400,45022485700,25000,25000,25000,25000,0
|
|
20230706,165300,45022485700,25000,25000,25000,25000,0
|
|
20230706,165200,45022485700,25000,25000,25000,25000,0
|
|
20230706,165100,45022485700,25000,25000,25000,25000,0
|
|
20230706,165000,45022485700,25000,25000,25000,25000,0
|
|
20230706,164900,45022485700,25000,25000,25000,25000,0
|
|
20230706,164800,45022485700,25000,25000,25000,25000,0
|
|
20230706,164700,45022485700,25000,25000,25000,25000,24263
|
|
20230706,164600,45022485700,25000,25000,25000,25000,0
|
|
20230706,164500,45022485700,25000,25000,25000,25000,0
|
|
20230706,164400,45022485700,25000,25000,25000,25000,0
|
|
20230706,164300,45022485700,25000,25000,25000,25000,0
|
|
20230706,164200,45022485700,25000,25000,25000,25000,0
|
|
20230706,164100,45022485700,25000,25000,25000,25000,0
|
|
20230706,164000,45022485700,25000,25000,25000,25000,0
|
|
20230706,163900,45022485700,25000,25000,25000,25000,0
|
|
20230706,163800,45022485700,25000,25000,25000,25000,0
|
|
20230706,163700,45022485700,25000,25000,25000,25000,0
|
|
20230706,163600,45022485700,25000,25000,25000,25000,0
|
|
20230706,163500,45022485700,25000,25000,25000,25000,0
|
|
20230706,163400,45022485700,25000,25000,25000,25000,0
|
|
20230706,163300,45022485700,25000,25000,25000,25000,0
|
|
20230706,163200,45022485700,25000,25000,25000,25000,0
|
|
20230706,163100,45022485700,25000,25000,25000,25000,0
|
|
20230706,163000,45022485700,25000,25000,25000,25000,0
|
|
20230706,162900,45022485700,25000,25000,25000,25000,0
|
|
20230706,162800,45022485700,25000,25000,25000,25000,0
|
|
20230706,162700,45022485700,25000,25000,25000,25000,0
|
|
20230706,162600,45022485700,25000,25000,25000,25000,0
|
|
20230706,162500,45022485700,25000,25000,25000,25000,0
|
|
20230706,162400,45022485700,25000,25000,25000,25000,0
|
|
20230706,162300,45022485700,25000,25000,25000,25000,0
|
|
20230706,162200,45022485700,25000,25000,25000,25000,0
|
|
20230706,162100,45022485700,25000,25000,25000,25000,0
|
|
20230706,162000,45022485700,25000,25000,25000,25000,0
|
|
20230706,161900,45022485700,25000,25000,25000,25000,0
|
|
20230706,161800,45022485700,25000,25000,25000,25000,0
|
|
20230706,161700,45022485700,25000,25000,25000,25000,24263
|
|
20230706,161600,45022485700,25000,25000,25000,25000,0
|
|
20230706,161500,45022485700,25000,25000,25000,25000,0
|
|
20230706,161400,45022485700,25000,25000,25000,25000,0
|
|
20230706,161300,45022485700,25000,25000,25000,25000,0
|
|
20230706,161200,45022485700,25000,25000,25000,25000,0
|
|
20230706,161100,45022485700,25000,25000,25000,25000,0
|
|
20230706,161000,45022485700,25000,25000,25000,25000,0
|
|
20230706,160900,45022485700,25000,25000,25000,25000,0
|
|
20230706,160800,45022485700,25000,25000,25000,25000,0
|
|
20230706,160700,45022485700,25000,25000,25000,25000,0
|
|
20230706,160600,45022485700,25000,25000,25000,25000,0
|
|
20230706,160500,45022485700,25000,25000,25000,25000,0
|
|
20230706,160400,45022485700,25000,25000,25000,25000,0
|
|
20230706,160300,45022485700,25000,25000,25000,25000,0
|
|
20230706,160200,45022485700,25000,25000,25000,25000,0
|
|
20230706,160100,45022485700,25000,25000,25000,25000,0
|
|
20230706,160000,45022485700,25000,25000,25000,25000,0
|
|
20230706,155900,45022485700,25000,25000,25000,25000,0
|
|
20230706,155800,45022485700,25000,25000,25000,25000,0
|
|
20230706,155700,45022485700,25000,25000,25000,25000,0
|
|
20230706,155600,45022485700,25000,25000,25000,25000,0
|
|
20230706,155500,45022485700,25000,25000,25000,25000,0
|
|
20230706,155400,45022485700,25000,25000,25000,25000,0
|
|
20230706,155300,45022485700,25000,25000,25000,25000,0
|
|
20230706,155200,45022485700,25000,25000,25000,25000,0
|
|
20230706,155100,45022485700,25000,25000,25000,25000,0
|
|
20230706,155000,45022485700,25000,25000,25000,25000,0
|
|
20230706,154900,45022485700,25000,25000,25000,25000,0
|
|
20230706,154800,45022485700,25000,25000,25000,25000,0
|
|
20230706,154700,45022485700,25000,25000,25000,25000,24263
|
|
20230706,154600,45022485700,25000,25000,25000,25000,0
|
|
20230706,154500,45022485700,25000,25000,25000,25000,0
|
|
20230706,154400,45022485700,25000,25000,25000,25000,0
|
|
20230706,154300,45022485700,25000,25000,25000,25000,0
|
|
20230706,154200,45022485700,25000,25000,25000,25000,0
|
|
20230706,154100,45022485700,25000,25000,25000,25000,0
|
|
20230706,154000,45022485700,25000,25000,25000,25000,0
|
|
20230706,153900,45022485700,25000,25000,25000,25000,0
|
|
20230706,153800,45022485700,25000,25000,25000,25000,0
|
|
20230706,153700,45022485700,25000,25000,25000,25000,0
|
|
20230706,153600,45022485700,25000,25000,25000,25000,0
|
|
20230706,153500,45022485700,25000,25000,25000,25000,0
|
|
20230706,153400,45022485700,25000,25000,25000,25000,0
|
|
20230706,153300,45022485700,25000,25000,25000,25000,0
|
|
20230706,153200,45022485700,25000,25000,25000,25000,0
|
|
20230706,153100,45022485700,25000,25000,25000,25000,0
|
|
20230706,153000,45022485700,25000,25000,25000,25000,24263
|
|
20230706,152900,44415910700,25300,25300,25300,25300,0
|
|
20230706,152800,44415910700,25300,25300,25300,25300,0
|
|
20230706,152700,44415910700,25300,25300,25300,25300,0
|
|
20230706,152600,44415910700,25300,25300,25300,25300,0
|
|
20230706,152500,44415910700,25300,25300,25300,25300,0
|
|
20230706,152400,44415910700,25300,25300,25300,25300,0
|
|
20230706,152300,44415910700,25300,25300,25300,25300,0
|
|
20230706,152200,44415910700,25300,25300,25300,25300,0
|
|
20230706,152100,44415910700,25300,25300,25300,25300,0
|
|
20230706,152000,44415910700,25300,25300,25300,25300,0
|
|
20230706,151900,44415910700,25300,25350,25350,25150,3731
|
|
20230706,151800,44321691450,25350,25300,25350,25250,1901
|
|
20230706,151700,44273582550,25300,25300,25350,25250,2669
|
|
20230706,151600,44206044800,25300,25200,25350,25200,1723
|
|
20230706,151500,44162485450,25200,25250,25250,25200,1426
|
|
20230706,151400,44126517850,25250,25350,25350,25200,1465
|
|
20230706,151300,44089483300,25350,25250,25350,25250,861
|
|
20230706,151200,44067723400,25200,25150,25250,25150,2842
|
|
20230706,151100,43996166900,25200,25100,25200,25100,472
|
|
20230706,151000,43984307350,25100,25100,25200,25100,1856
|
|
20230706,150900,43937653450,25100,25150,25200,25100,2119
|
|
20230706,150800,43884444000,25200,25150,25200,25100,1000
|
|
20230706,150700,43859312150,25200,25100,25200,25100,1871
|
|
20230706,150600,43812233450,25200,25150,25200,25000,3819
|
|
20230706,150500,43716474900,25150,25250,25250,25150,351
|
|
20230706,150400,43707644550,25250,25250,25250,25150,1238
|
|
20230706,150300,43676465500,25250,25250,25300,25250,303
|
|
20230706,150200,43668814650,25250,25300,25300,25250,176
|
|
20230706,150100,43664362000,25300,25200,25300,25100,2065
|
|
20230706,150000,43612349450,25150,25250,25250,25050,5605
|
|
20230706,145900,43471523100,25250,25150,25400,25150,1488
|
|
20230706,145800,43434035000,25150,25300,25300,25150,2004
|
|
20230706,145700,43383477750,25300,25400,25400,25250,1917
|
|
20230706,145600,43334906900,25400,25400,25450,25350,556
|
|
20230706,145500,43320781250,25400,25300,25450,25250,2057
|
|
20230706,145400,43268624850,25250,25250,25400,25200,1058
|
|
20230706,145300,43241917650,25250,25350,25400,25200,4078
|
|
20230706,145200,43138866850,25350,25400,25400,25350,2647
|
|
20230706,145100,43071763450,25400,25450,25450,25350,2102
|
|
20230706,145000,43018424950,25450,25400,25500,25400,1729
|
|
20230706,144900,42974460700,25400,25450,25500,25400,2933
|
|
20230706,144800,42899810250,25450,25550,25600,25450,1799
|
|
20230706,144700,42853885900,25550,25550,25600,25550,200
|
|
20230706,144600,42848775350,25550,25600,25600,25550,357
|
|
20230706,144500,42839636850,25650,25600,25650,25600,325
|
|
20230706,144400,42831316750,25600,25600,25600,25550,1008
|
|
20230706,144300,42805545450,25650,25700,25700,25550,1143
|
|
20230706,144200,42776299700,25600,25750,25750,25600,652
|
|
20230706,144100,42759585600,25600,25650,25750,25600,514
|
|
20230706,144000,42746416150,25800,25600,25800,25600,381
|
|
20230706,143900,42736621450,25600,25700,25750,25600,587
|
|
20230706,143800,42721578750,25650,25800,25800,25650,381
|
|
20230706,143700,42711787700,25800,25700,25800,25700,208
|
|
20230706,143600,42706435500,25700,25750,25750,25550,65
|
|
20230706,143500,42704773050,25550,25750,25750,25550,675
|
|
20230706,143400,42687523000,25750,25550,25800,25500,1213
|
|
20230706,143300,42656399800,25700,25600,25750,25500,954
|
|
20230706,143200,42631997750,25600,25650,25650,25600,104
|
|
20230706,143100,42629331000,25600,25700,25700,25600,1338
|
|
20230706,143000,42595042450,25700,25750,25750,25700,335
|
|
20230706,142900,42586424950,25800,25850,25850,25800,378
|
|
20230706,142800,42576669150,25800,25800,25850,25800,166
|
|
20230706,142700,42572382600,25800,25850,25850,25750,218
|
|
20230706,142600,42566756550,25850,25850,25850,25850,151
|
|
20230706,142500,42562853200,25800,25750,25800,25750,40
|
|
20230706,142400,42561821400,25750,25750,25750,25750,30
|
|
20230706,142300,42561048900,25700,25650,25700,25650,399
|
|
20230706,142200,42550814050,25650,25650,25750,25650,398
|
|
20230706,142100,42540605250,25650,25700,25700,25650,261
|
|
20230706,142000,42533904900,25700,25750,25750,25700,341
|
|
20230706,141900,42525127450,25750,25900,25900,25750,448
|
|
20230706,141800,42513563050,25900,25950,25950,25850,752
|
|
20230706,141700,42494081550,25950,25950,26050,25850,4701
|
|
20230706,141600,42371982150,25900,25700,26000,25600,2694
|
|
20230706,141500,42302425300,25600,25650,25700,25600,171
|
|
20230706,141400,42298046450,25650,25650,25650,25500,914
|
|
20230706,141300,42274684100,25550,25600,25650,25550,496
|
|
20230706,141200,42262006450,25550,25550,25550,25550,436
|
|
20230706,141100,42250866650,25600,25550,25600,25550,194
|
|
20230706,141000,42245909850,25600,25600,25600,25600,369
|
|
20230706,140900,42236463450,25600,25650,25650,25600,80
|
|
20230706,140800,42234415250,25650,25600,25650,25550,930
|
|
20230706,140700,42210612800,25650,25600,25650,25600,183
|
|
20230706,140600,42205923150,25650,25650,25650,25550,352
|
|
20230706,140500,42196928200,25700,25750,25750,25500,169
|
|
20230706,140400,42192609200,25750,25600,25750,25600,162
|
|
20230706,140300,42188458500,25550,25750,25750,25550,1382
|
|
20230706,140200,42153035800,25750,25800,25800,25750,16
|
|
20230706,140100,42152623750,25800,25750,25850,25750,814
|
|
20230706,140000,42131625250,25750,25750,25750,25700,973
|
|
20230706,135900,42106595150,25750,25750,25800,25750,353
|
|
20230706,135800,42097500200,25750,25850,25850,25750,254
|
|
20230706,135700,42090935950,25850,25900,25950,25850,559
|
|
20230706,135600,42076452700,25950,25950,26000,25950,1599
|
|
20230706,135500,42034958600,25900,25850,25950,25800,1008
|
|
20230706,135400,42008868100,25800,25800,25850,25800,709
|
|
20230706,135300,41990575850,25800,25700,25800,25700,537
|
|
20230706,135200,41976768250,25700,25750,25750,25700,182
|
|
20230706,135100,41972083950,25750,25750,25750,25750,201
|
|
20230706,135000,41966908200,25750,25700,25750,25650,489
|
|
20230706,134900,41954335450,25700,25750,25750,25600,799
|
|
20230706,134800,41933846500,25750,25800,25800,25750,78
|
|
20230706,134700,41931834250,25700,25700,25700,25650,332
|
|
20230706,134600,41923314050,25700,25650,25850,25650,182
|
|
20230706,134500,41918628600,25650,25800,25850,25650,1584
|
|
20230706,134400,41877964700,25850,25800,25850,25800,302
|
|
20230706,134300,41870163100,25750,25750,25750,25750,25
|
|
20230706,134200,41869519350,25800,25700,25800,25700,167
|
|
20230706,134100,41865227350,25700,25700,25700,25700,36
|
|
20230706,134000,41864302150,25650,25750,25800,25650,582
|
|
20230706,133900,41849313500,25650,25950,25950,25650,1061
|
|
20230706,133800,41821913050,25950,25750,25950,25700,949
|
|
20230706,133700,41797374000,25700,25700,25800,25700,1229
|
|
20230706,133600,41765714750,25650,25600,25650,25600,480
|
|
20230706,133500,41753420650,25650,25450,25700,25450,812
|
|
20230706,133400,41732655700,25450,25450,25550,25400,3128
|
|
20230706,133300,41653047500,25450,25450,25450,25450,0
|
|
20230706,133200,41653047500,25450,25450,25450,25450,0
|
|
20230706,133100,41653047500,25450,25600,25600,25450,2198
|
|
20230706,133000,41597103150,25650,25500,25650,25450,3965
|
|
20230706,132900,41496067700,25500,25600,25600,25500,1193
|
|
20230706,132800,41465584750,25650,25650,25750,25650,741
|
|
20230706,132700,41446561000,25650,25650,25700,25600,514
|
|
20230706,132600,41433374400,25650,25600,25650,25600,266
|
|
20230706,132500,41426551600,25600,25600,25650,25600,65
|
|
20230706,132400,41424887550,25650,25700,25700,25650,119
|
|
20230706,132300,41421835150,25650,25700,25700,25650,42
|
|
20230706,132200,41420757000,25700,25650,25750,25650,300
|
|
20230706,132100,41413047750,25650,25650,25700,25600,262
|
|
20230706,132000,41406329600,25650,25650,25700,25600,243
|
|
20230706,131900,41400101900,25700,25650,25700,25650,46
|
|
20230706,131800,41398921850,25650,25650,25650,25650,133
|
|
20230706,131700,41395510400,25650,25650,25650,25550,753
|
|
20230706,131600,41376233650,25650,25650,25650,25550,581
|
|
20230706,131500,41361372500,25600,25650,25650,25600,678
|
|
20230706,131400,41344015200,25750,25650,25800,25550,725
|
|
20230706,131300,41325462000,25650,25900,25900,25600,2144
|
|
20230706,131200,41270410950,25900,25800,25900,25800,315
|
|
20230706,131100,41262274200,25700,25650,25800,25650,471
|
|
20230706,131000,41250163700,25650,25750,25750,25600,2155
|
|
20230706,130900,41194875950,25750,25700,25750,25700,202
|
|
20230706,130800,41189674500,25700,25750,25750,25700,849
|
|
20230706,130700,41167834400,25750,25800,25800,25750,222
|
|
20230706,130600,41162116350,25800,25750,25800,25700,1118
|
|
20230706,130500,41133303550,25800,25850,25850,25800,264
|
|
20230706,130400,41126492250,25800,25800,25850,25800,113
|
|
20230706,130300,41123575450,25750,25850,25850,25750,1392
|
|
20230706,130200,41087663150,25900,26000,26000,25850,851
|
|
20230706,130100,41065622900,25950,25950,26000,25950,1004
|
|
20230706,130000,41039544100,26000,26000,26200,25950,4079
|
|
20230706,125900,40933147500,26100,25650,26100,25650,4918
|
|
20230706,125800,40805777550,25700,25550,25750,25550,606
|
|
20230706,125700,40790237500,25650,25600,25650,25550,703
|
|
20230706,125600,40772217700,25650,25600,25650,25550,132
|
|
20230706,125500,40768842750,25650,25500,25650,25500,838
|
|
20230706,125400,40747445450,25500,25600,25600,25500,1191
|
|
20230706,125300,40717010650,25600,25650,25650,25600,424
|
|
20230706,125200,40706145350,25650,25650,25650,25600,130
|
|
20230706,125100,40702816150,25550,25650,25700,25550,377
|
|
20230706,125000,40693154200,25600,25550,25600,25550,368
|
|
20230706,124900,40683745850,25550,25550,25600,25500,667
|
|
20230706,124800,40666700900,25550,25600,25650,25550,792
|
|
20230706,124700,40646439950,25650,25550,25650,25500,6008
|
|
20230706,124600,40493137100,25550,25600,25650,25550,1586
|
|
20230706,124500,40452591550,25550,25650,25650,25550,1897
|
|
20230706,124400,40404009300,25650,25650,25700,25650,230
|
|
20230706,124300,40398109550,25700,25650,25700,25650,191
|
|
20230706,124200,40393210250,25700,25750,25750,25700,228
|
|
20230706,124100,40387344350,25800,25650,25800,25650,418
|
|
20230706,124000,40376580650,25650,25600,25650,25600,94
|
|
20230706,123900,40374170250,25600,25700,25900,25600,2492
|
|
20230706,123800,40309915050,25650,25650,25650,25650,96
|
|
20230706,123700,40307452650,25650,25600,25650,25600,248
|
|
20230706,123600,40301101450,25600,25700,25700,25600,722
|
|
20230706,123500,40282600450,25650,25650,25650,25600,1624
|
|
20230706,123400,40240977950,25600,25600,25650,25550,358
|
|
20230706,123300,40231813800,25550,25600,25650,25550,638
|
|
20230706,123200,40215480400,25650,25650,25700,25550,2050
|
|
20230706,123100,40163069050,25650,25550,25700,25550,2166
|
|
20230706,123000,40107650350,25600,25600,25600,25550,777
|
|
20230706,122900,40087762000,25650,25600,25650,25600,378
|
|
20230706,122800,40078084800,25600,25600,25650,25600,1171
|
|
20230706,122700,40048101500,25600,25600,25650,25550,814
|
|
20230706,122600,40027278050,25600,25550,25600,25550,1181
|
|
20230706,122500,39997071450,25550,25600,25650,25550,2667
|
|
20230706,122400,39928823050,25600,25650,25700,25600,912
|
|
20230706,122300,39905454050,25650,25750,25750,25600,2728
|
|
20230706,122200,39835543500,25700,25750,25850,25650,1941
|
|
20230706,122100,39785712950,25850,25900,25900,25650,4686
|
|
20230706,122000,39665013350,25900,25950,25950,25900,2053
|
|
20230706,121900,39611840500,25950,25950,25950,25900,313
|
|
20230706,121800,39603733250,25950,25950,25950,25900,240
|
|
20230706,121700,39597516500,25900,25900,26000,25900,616
|
|
20230706,121600,39581557600,25950,25950,25950,25900,132
|
|
20230706,121500,39578136700,26000,26000,26050,25900,636
|
|
20230706,121400,39561635200,26000,26000,26100,25950,176
|
|
20230706,121300,39557063900,26000,26050,26050,26000,225
|
|
20230706,121200,39551213550,26000,26050,26050,26000,260
|
|
20230706,121100,39544447750,26050,25950,26050,25950,394
|
|
20230706,121000,39534210400,25950,26000,26050,25950,207
|
|
20230706,120900,39528835850,26000,26000,26100,25950,957
|
|
20230706,120800,39503952450,26050,26150,26150,26050,488
|
|
20230706,120700,39491239800,26150,26100,26150,26050,419
|
|
20230706,120600,39480308750,26150,26200,26200,26100,829
|
|
20230706,120500,39458627100,26150,26250,26250,26150,266
|
|
20230706,120400,39451651700,26250,26300,26350,26150,2462
|
|
20230706,120300,39386981450,26300,26250,26300,26200,1898
|
|
20230706,120200,39337098800,26250,26150,26250,26100,1522
|
|
20230706,120100,39297211750,26150,26150,26250,26150,2410
|
|
20230706,120000,39234044150,26200,26100,26200,26100,1162
|
|
20230706,115900,39203690150,26100,26000,26100,26000,261
|
|
20230706,115800,39196889450,26050,26050,26050,26050,71
|
|
20230706,115700,39195039900,26000,26050,26050,26000,247
|
|
20230706,115600,39188616700,26050,25900,26050,25900,959
|
|
20230706,115500,39163711400,25950,25900,26000,25900,483
|
|
20230706,115400,39151177850,25900,25900,25950,25900,68
|
|
20230706,115300,39149415950,25950,25900,25950,25850,819
|
|
20230706,115200,39128230250,25900,25900,25900,25900,837
|
|
20230706,115100,39106551950,25900,25900,25900,25900,674
|
|
20230706,115000,39089095350,25950,26000,26000,25850,258
|
|
20230706,114900,39082412050,26000,26050,26050,26000,224
|
|
20230706,114800,39076586850,26000,26000,26000,26000,191
|
|
20230706,114700,39071620850,25900,25950,26000,25900,2397
|
|
20230706,114600,39009392000,25950,25950,25950,25950,910
|
|
20230706,114500,38985777500,25950,25950,26000,25950,858
|
|
20230706,114400,38963494900,25900,26000,26000,25900,314
|
|
20230706,114300,38955345800,26050,26050,26050,25950,187
|
|
20230706,114200,38950483650,26050,26000,26050,25900,713
|
|
20230706,114100,38931968850,26000,25900,26000,25900,258
|
|
20230706,114000,38925275100,25900,25850,25950,25850,80
|
|
20230706,113900,38923200950,25800,25950,25950,25800,967
|
|
20230706,113800,38898230800,25950,25850,25950,25800,960
|
|
20230706,113700,38873445900,25850,25850,25900,25850,193
|
|
20230706,113600,38868456800,25850,25850,25900,25800,970
|
|
20230706,113500,38843395550,25800,25900,25900,25800,655
|
|
20230706,113400,38826482300,25900,25900,25900,25850,475
|
|
20230706,113300,38814195550,25900,25900,25900,25850,208
|
|
20230706,113200,38808812150,25900,25900,25950,25900,235
|
|
20230706,113100,38802725500,25900,25900,25900,25900,127
|
|
20230706,113000,38799436200,25950,26000,26000,25850,799
|
|
20230706,112900,38778739250,25900,25950,26050,25900,147
|
|
20230706,112800,38774924650,25950,26100,26200,25950,3228
|
|
20230706,112700,38690863750,26100,26100,26100,26050,161
|
|
20230706,112600,38686663150,26100,26000,26100,26000,758
|
|
20230706,112500,38666945800,26050,26100,26100,26000,1419
|
|
20230706,112400,38630007400,26100,26050,26100,26050,292
|
|
20230706,112300,38622395050,26050,26100,26200,26050,2528
|
|
20230706,112200,38556247450,26100,26050,26100,26000,1608
|
|
20230706,112100,38514323350,26050,25950,26100,25950,1123
|
|
20230706,112000,38485122900,25950,25900,25950,25850,409
|
|
20230706,111900,38474534900,25900,25950,25950,25850,1441
|
|
20230706,111800,38437239550,25950,25950,25950,25900,562
|
|
20230706,111700,38422670900,25950,25950,26000,25850,1369
|
|
20230706,111600,38387166550,25950,25950,26000,25900,481
|
|
20230706,111500,38374677900,25950,25950,26000,25950,257
|
|
20230706,111400,38368007750,25950,25950,26000,25900,218
|
|
20230706,111300,38362359200,25900,26000,26000,25900,575
|
|
20230706,111200,38347429650,26100,26050,26100,26000,492
|
|
20230706,111100,38334623150,26050,26050,26100,26050,885
|
|
20230706,111000,38311558100,26050,26050,26100,25950,702
|
|
20230706,110900,38293295900,26050,26150,26200,26050,4036
|
|
20230706,110800,38187935000,26150,25850,26150,25750,2525
|
|
20230706,110700,38122346950,25800,25800,25900,25650,6328
|
|
20230706,110600,37959311950,25800,25800,25800,25750,2183
|
|
20230706,110500,37903075950,25750,25850,25850,25750,1319
|
|
20230706,110400,37869070500,25800,25850,25900,25800,1138
|
|
20230706,110300,37839703100,25800,25850,25900,25800,1747
|
|
20230706,110200,37794605700,25900,25800,25900,25800,2701
|
|
20230706,110100,37724776200,25800,25800,25850,25750,3763
|
|
20230706,110000,37627774850,25800,25750,25950,25700,4315
|
|
20230706,105900,37516365700,25750,26050,26050,25700,26653
|
|
20230706,105800,36827212200,26050,26100,26150,26050,1708
|
|
20230706,105700,36782679500,26100,26050,26200,26000,2773
|
|
20230706,105600,36710376800,26050,26050,26200,26000,15667
|
|
20230706,105500,36302009450,26100,26400,26450,26100,16450
|
|
20230706,105400,35870434600,26400,26400,26450,26350,419
|
|
20230706,105300,35859374750,26450,26400,26450,26350,582
|
|
20230706,105200,35844011500,26350,26400,26400,26350,1056
|
|
20230706,105100,35816165650,26400,26450,26450,26400,565
|
|
20230706,105000,35801246900,26400,26450,26450,26400,1027
|
|
20230706,104900,35774133150,26400,26500,26500,26350,3068
|
|
20230706,104800,35693075950,26500,26500,26550,26400,1750
|
|
20230706,104700,35646738100,26500,26550,26550,26500,1630
|
|
20230706,104600,35603462800,26550,26550,26650,26550,315
|
|
20230706,104500,35595083750,26550,26500,26650,26500,1969
|
|
20230706,104400,35542775500,26500,26650,26700,26500,1862
|
|
20230706,104300,35493323450,26700,26800,26800,26650,4462
|
|
20230706,104200,35374115200,26750,26700,26800,26650,1901
|
|
20230706,104100,35323249350,26650,26600,26850,26550,6436
|
|
20230706,104000,35151211350,26650,26450,26650,26450,1522
|
|
20230706,103900,35110815650,26500,26550,26550,26450,3051
|
|
20230706,103800,35029978250,26550,26500,26550,26450,862
|
|
20230706,103700,35007145550,26500,26400,26500,26400,293
|
|
20230706,103600,34999394600,26400,26400,26500,26400,1299
|
|
20230706,103500,34965047550,26400,26400,26500,26300,4019
|
|
20230706,103400,34859143250,26400,26350,26400,26300,2851
|
|
20230706,103300,34784129750,26300,26450,26450,26300,3011
|
|
20230706,103200,34704728900,26450,26500,26500,26400,1244
|
|
20230706,103100,34671811150,26500,26350,26550,26350,1962
|
|
20230706,103000,34619971650,26350,26550,26550,26350,8786
|
|
20230706,102900,34387803250,26550,26600,26700,26500,1246
|
|
20230706,102800,34354711150,26600,26700,26700,26600,299
|
|
20230706,102700,34346748100,26600,26850,26850,26600,5035
|
|
20230706,102600,34212272500,26800,26800,26850,26800,413
|
|
20230706,102500,34201202850,26900,26800,26900,26800,735
|
|
20230706,102400,34181473350,26800,26800,26900,26750,1165
|
|
20230706,102300,34150258300,26800,26800,26900,26750,3273
|
|
20230706,102200,34062337850,26800,26700,26800,26700,1372
|
|
20230706,102100,34025600250,26700,26900,26900,26700,986
|
|
20230706,102000,33999266500,26850,26650,26850,26650,1714
|
|
20230706,101900,33953443300,26650,26650,26850,26650,2001
|
|
20230706,101800,33900024400,26650,26550,26700,26500,1428
|
|
20230706,101700,33862132000,26550,26550,26700,26500,2668
|
|
20230706,101600,33791185650,26600,26600,26650,26450,5823
|
|
20230706,101500,33636796550,26650,26750,26750,26550,4195
|
|
20230706,101400,33524973300,26750,27000,27000,26750,2756
|
|
20230706,101300,33451020050,26900,26950,27050,26850,5758
|
|
20230706,101200,33295712050,27000,26950,27000,26800,2803
|
|
20230706,101100,33220175050,26900,26750,26950,26700,3714
|
|
20230706,101000,33120256200,26800,26650,26800,26500,5748
|
|
20230706,100900,32967416500,26600,26650,26700,26500,10843
|
|
20230706,100800,32679311200,26700,26750,26750,26650,6699
|
|
20230706,100700,32500527050,26700,26750,26750,26700,2446
|
|
20230706,100600,32435191250,26750,26750,26850,26700,2349
|
|
20230706,100500,32372369800,26700,26800,26850,26700,5308
|
|
20230706,100400,32230357350,26800,26900,26950,26800,2514
|
|
20230706,100300,32162863450,26950,26850,26950,26800,1161
|
|
20230706,100200,32131693900,26850,26750,26850,26750,2529
|
|
20230706,100100,32063926400,26750,26950,26950,26750,6749
|
|
20230706,100000,31883224750,26850,27000,27050,26850,2579
|
|
20230706,095900,31813758650,27050,26900,27050,26850,3616
|
|
20230706,095800,31716456500,26900,27100,27100,26850,5801
|
|
20230706,095700,31559883750,27100,27250,27300,27100,4220
|
|
20230706,095600,31445152000,27300,27300,27350,27250,2809
|
|
20230706,095500,31368423000,27250,27300,27350,27150,2792
|
|
20230706,095400,31292409350,27350,27250,27450,27250,7234
|
|
20230706,095300,31094508350,27300,27350,27350,27150,3479
|
|
20230706,095200,30999632450,27300,27400,27550,27300,16834
|
|
20230706,095100,30537261500,27350,27200,27400,27150,4767
|
|
20230706,095000,30407106650,27150,27100,27200,27050,2916
|
|
20230706,094900,30328003350,27100,27250,27250,27100,3180
|
|
20230706,094800,30241572050,27250,27150,27300,27150,1089
|
|
20230706,094700,30211910150,27150,27000,27350,26950,1654
|
|
20230706,094600,30166966850,27000,27050,27050,26900,5059
|
|
20230706,094500,30030637900,27050,27300,27300,26950,6335
|
|
20230706,094400,29858805350,27300,27450,27500,27200,7280
|
|
20230706,094300,29659649400,27500,27150,27550,27150,25500
|
|
20230706,094200,28961080350,27150,27050,27150,26900,4119
|
|
20230706,094100,28849832800,27050,26800,27050,26750,4094
|
|
20230706,094000,28739820050,26800,26800,26850,26750,2166
|
|
20230706,093900,28681800200,26850,26800,26850,26800,1259
|
|
20230706,093800,28648051000,26800,26800,26850,26750,2021
|
|
20230706,093700,28593905450,26850,27050,27050,26800,2468
|
|
20230706,093600,28527540200,27050,27050,27250,27000,1473
|
|
20230706,093500,28487610600,27050,26900,27250,26850,3250
|
|
20230706,093400,28399659400,26900,26750,26900,26750,1269
|
|
20230706,093300,28365643750,26700,26900,26900,26700,4405
|
|
20230706,093200,28247780350,26850,27050,27050,26850,3013
|
|
20230706,093100,28166587000,27050,26950,27100,26900,4214
|
|
20230706,093000,28052733750,26950,26800,27000,26700,6437
|
|
20230706,092900,27880277750,26800,26850,26900,26800,2738
|
|
20230706,092800,27806771600,26800,27150,27200,26800,8188
|
|
20230706,092700,27586099100,27100,27350,27400,27100,4643
|
|
20230706,092600,27459659450,27350,27150,27400,27100,5598
|
|
20230706,092500,27306849250,27150,26900,27200,26900,3369
|
|
20230706,092400,27215765350,26950,27150,27250,26800,8410
|
|
20230706,092300,26988780050,27150,27250,27350,27100,5828
|
|
20230706,092200,26830192600,27250,27350,27450,27250,6715
|
|
20230706,092100,26646665650,27300,27400,27600,27200,17495
|
|
20230706,092000,26166323250,27350,27350,27800,27200,34585
|
|
20230706,091900,25214385250,27350,27050,27400,27000,12284
|
|
20230706,091800,24879588000,27050,26800,27050,26800,5102
|
|
20230706,091700,24742158150,26800,26750,26850,26550,8672
|
|
20230706,091600,24510782200,26700,27000,27050,26700,8813
|
|
20230706,091500,24274054850,26900,27100,27150,26800,6213
|
|
20230706,091400,24106779000,27050,26700,27300,26700,11333
|
|
20230706,091300,23799229900,26700,26950,27100,26650,19138
|
|
20230706,091200,23283288000,27000,26850,27000,26300,46177
|
|
20230706,091100,22055002950,26800,27100,27100,26800,18511
|
|
20230706,091000,21555575050,27150,27300,27350,27050,14189
|
|
20230706,090900,21169890850,27400,27300,27450,27250,10577
|
|
20230706,090800,20880563550,27300,27350,27450,27150,9992
|
|
20230706,090700,20607511450,27350,27700,27700,27000,26598
|
|
20230706,090600,19881185400,27700,27050,27750,26950,32557
|
|
20230706,090500,18987427400,27050,27300,27500,26800,55246
|
|
20230706,090400,17489696650,27250,27950,28000,27050,72365
|
|
20230706,090300,15507393850,27950,28750,28800,27650,81348
|
|
20230706,090200,13216924300,28750,28750,29500,28550,110554
|
|
20230706,090100,10006404450,28850,27700,29400,27700,213020
|
|
20230706,090000,3860372500,27750,28250,28300,27600,137231
|