593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185000,5042875050,33050,33050,33050,33050,9687
|
|
20230728,184900,5042875050,33050,33050,33050,33050,0
|
|
20230728,184800,5042875050,33050,33050,33050,33050,0
|
|
20230728,184700,5042875050,33050,33050,33050,33050,0
|
|
20230728,184600,5042875050,33050,33050,33050,33050,0
|
|
20230728,184500,5042875050,33050,33050,33050,33050,0
|
|
20230728,184400,5042875050,33050,33050,33050,33050,0
|
|
20230728,184300,5042875050,33050,33050,33050,33050,0
|
|
20230728,184200,5042875050,33050,33050,33050,33050,0
|
|
20230728,184100,5042875050,33050,33050,33050,33050,0
|
|
20230728,184000,5042875050,33050,33050,33050,33050,0
|
|
20230728,183900,5042875050,33050,33050,33050,33050,0
|
|
20230728,183800,5042875050,33050,33050,33050,33050,0
|
|
20230728,183700,5042875050,33050,33050,33050,33050,0
|
|
20230728,183600,5042875050,33050,33050,33050,33050,0
|
|
20230728,183500,5042875050,33050,33050,33050,33050,0
|
|
20230728,183400,5042875050,33050,33050,33050,33050,0
|
|
20230728,183300,5042875050,33050,33050,33050,33050,0
|
|
20230728,183200,5042875050,33050,33050,33050,33050,0
|
|
20230728,183100,5042875050,33050,33050,33050,33050,0
|
|
20230728,183000,5042875050,33050,33050,33050,33050,0
|
|
20230728,182900,5042875050,33050,33050,33050,33050,0
|
|
20230728,182800,5042875050,33050,33050,33050,33050,0
|
|
20230728,182700,5042875050,33050,33050,33050,33050,0
|
|
20230728,182600,5042875050,33050,33050,33050,33050,0
|
|
20230728,182500,5042875050,33050,33050,33050,33050,0
|
|
20230728,182400,5042875050,33050,33050,33050,33050,0
|
|
20230728,182300,5042875050,33050,33050,33050,33050,0
|
|
20230728,182200,5042875050,33050,33050,33050,33050,0
|
|
20230728,182100,5042875050,33050,33050,33050,33050,0
|
|
20230728,182000,5042875050,33050,33050,33050,33050,9687
|
|
20230728,181900,5042875050,33050,33050,33050,33050,0
|
|
20230728,181800,5042875050,33050,33050,33050,33050,0
|
|
20230728,181700,5042875050,33050,33050,33050,33050,0
|
|
20230728,181600,5042875050,33050,33050,33050,33050,0
|
|
20230728,181500,5042875050,33050,33050,33050,33050,0
|
|
20230728,181400,5042875050,33050,33050,33050,33050,0
|
|
20230728,181300,5042875050,33050,33050,33050,33050,0
|
|
20230728,181200,5042875050,33050,33050,33050,33050,0
|
|
20230728,181100,5042875050,33050,33050,33050,33050,0
|
|
20230728,181000,5042875050,33050,33050,33050,33050,0
|
|
20230728,180900,5042875050,33050,33050,33050,33050,0
|
|
20230728,180800,5042875050,33050,33050,33050,33050,0
|
|
20230728,180700,5042875050,33050,33050,33050,33050,0
|
|
20230728,180600,5042875050,33050,33050,33050,33050,0
|
|
20230728,180500,5042875050,33050,33050,33050,33050,0
|
|
20230728,180400,5042875050,33050,33050,33050,33050,0
|
|
20230728,180300,5042875050,33050,33050,33050,33050,0
|
|
20230728,180200,5042875050,33050,33050,33050,33050,0
|
|
20230728,180100,5042875050,33050,33050,33050,33050,0
|
|
20230728,180000,5042875050,33050,33050,33050,33050,0
|
|
20230728,175900,5042875050,33050,33050,33050,33050,0
|
|
20230728,175800,5042875050,33050,33050,33050,33050,0
|
|
20230728,175700,5042875050,33050,33050,33050,33050,0
|
|
20230728,175600,5042875050,33050,33050,33050,33050,0
|
|
20230728,175500,5042875050,33050,33050,33050,33050,0
|
|
20230728,175400,5042875050,33050,33050,33050,33050,0
|
|
20230728,175300,5042875050,33050,33050,33050,33050,0
|
|
20230728,175200,5042875050,33050,33050,33050,33050,0
|
|
20230728,175100,5042875050,33050,33050,33050,33050,0
|
|
20230728,175000,5042875050,33050,33050,33050,33050,9687
|
|
20230728,174900,5042875050,33050,33050,33050,33050,0
|
|
20230728,174800,5042875050,33050,33050,33050,33050,0
|
|
20230728,174700,5042875050,33050,33050,33050,33050,0
|
|
20230728,174600,5042875050,33050,33050,33050,33050,0
|
|
20230728,174500,5042875050,33050,33050,33050,33050,0
|
|
20230728,174400,5042875050,33050,33050,33050,33050,0
|
|
20230728,174300,5042875050,33050,33050,33050,33050,0
|
|
20230728,174200,5042875050,33050,33050,33050,33050,0
|
|
20230728,174100,5042875050,33050,33050,33050,33050,0
|
|
20230728,174000,5042875050,33050,33050,33050,33050,0
|
|
20230728,173900,5042875050,33050,33050,33050,33050,0
|
|
20230728,173800,5042875050,33050,33050,33050,33050,0
|
|
20230728,173700,5042875050,33050,33050,33050,33050,0
|
|
20230728,173600,5042875050,33050,33050,33050,33050,0
|
|
20230728,173500,5042875050,33050,33050,33050,33050,0
|
|
20230728,173400,5042875050,33050,33050,33050,33050,0
|
|
20230728,173300,5042875050,33050,33050,33050,33050,0
|
|
20230728,173200,5042875050,33050,33050,33050,33050,0
|
|
20230728,173100,5042875050,33050,33050,33050,33050,0
|
|
20230728,173000,5042875050,33050,33050,33050,33050,0
|
|
20230728,172900,5042875050,33050,33050,33050,33050,0
|
|
20230728,172800,5042875050,33050,33050,33050,33050,0
|
|
20230728,172700,5042875050,33050,33050,33050,33050,0
|
|
20230728,172600,5042875050,33050,33050,33050,33050,0
|
|
20230728,172500,5042875050,33050,33050,33050,33050,0
|
|
20230728,172400,5042875050,33050,33050,33050,33050,0
|
|
20230728,172300,5042875050,33050,33050,33050,33050,0
|
|
20230728,172200,5042875050,33050,33050,33050,33050,0
|
|
20230728,172100,5042875050,33050,33050,33050,33050,0
|
|
20230728,172000,5042875050,33050,33050,33050,33050,9687
|
|
20230728,171900,5042875050,33050,33050,33050,33050,0
|
|
20230728,171800,5042875050,33050,33050,33050,33050,0
|
|
20230728,171700,5042875050,33050,33050,33050,33050,0
|
|
20230728,171600,5042875050,33050,33050,33050,33050,0
|
|
20230728,171500,5042875050,33050,33050,33050,33050,0
|
|
20230728,171400,5042875050,33050,33050,33050,33050,0
|
|
20230728,171300,5042875050,33050,33050,33050,33050,0
|
|
20230728,171200,5042875050,33050,33050,33050,33050,0
|
|
20230728,171100,5042875050,33050,33050,33050,33050,0
|
|
20230728,171000,5042875050,33050,33050,33050,33050,0
|
|
20230728,170900,5042875050,33050,33050,33050,33050,0
|
|
20230728,170800,5042875050,33050,33050,33050,33050,0
|
|
20230728,170700,5042875050,33050,33050,33050,33050,0
|
|
20230728,170600,5042875050,33050,33050,33050,33050,0
|
|
20230728,170500,5042875050,33050,33050,33050,33050,0
|
|
20230728,170400,5042875050,33050,33050,33050,33050,0
|
|
20230728,170300,5042875050,33050,33050,33050,33050,0
|
|
20230728,170200,5042875050,33050,33050,33050,33050,0
|
|
20230728,170100,5042875050,33050,33050,33050,33050,0
|
|
20230728,170000,5042875050,33050,33050,33050,33050,0
|
|
20230728,165900,5042875050,33050,33050,33050,33050,0
|
|
20230728,165800,5042875050,33050,33050,33050,33050,0
|
|
20230728,165700,5042875050,33050,33050,33050,33050,0
|
|
20230728,165600,5042875050,33050,33050,33050,33050,0
|
|
20230728,165500,5042875050,33050,33050,33050,33050,0
|
|
20230728,165400,5042875050,33050,33050,33050,33050,0
|
|
20230728,165300,5042875050,33050,33050,33050,33050,0
|
|
20230728,165200,5042875050,33050,33050,33050,33050,0
|
|
20230728,165100,5042875050,33050,33050,33050,33050,0
|
|
20230728,165000,5042875050,33050,33050,33050,33050,9687
|
|
20230728,164900,5042875050,33050,33050,33050,33050,0
|
|
20230728,164800,5042875050,33050,33050,33050,33050,0
|
|
20230728,164700,5042875050,33050,33050,33050,33050,0
|
|
20230728,164600,5042875050,33050,33050,33050,33050,0
|
|
20230728,164500,5042875050,33050,33050,33050,33050,0
|
|
20230728,164400,5042875050,33050,33050,33050,33050,0
|
|
20230728,164300,5042875050,33050,33050,33050,33050,0
|
|
20230728,164200,5042875050,33050,33050,33050,33050,0
|
|
20230728,164100,5042875050,33050,33050,33050,33050,0
|
|
20230728,164000,5042875050,33050,33050,33050,33050,0
|
|
20230728,163900,5042875050,33050,33050,33050,33050,0
|
|
20230728,163800,5042875050,33050,33050,33050,33050,0
|
|
20230728,163700,5042875050,33050,33050,33050,33050,0
|
|
20230728,163600,5042875050,33050,33050,33050,33050,0
|
|
20230728,163500,5042875050,33050,33050,33050,33050,0
|
|
20230728,163400,5042875050,33050,33050,33050,33050,0
|
|
20230728,163300,5042875050,33050,33050,33050,33050,0
|
|
20230728,163200,5042875050,33050,33050,33050,33050,0
|
|
20230728,163100,5042875050,33050,33050,33050,33050,0
|
|
20230728,163000,5042875050,33050,33050,33050,33050,0
|
|
20230728,162900,5042875050,33050,33050,33050,33050,0
|
|
20230728,162800,5042875050,33050,33050,33050,33050,0
|
|
20230728,162700,5042875050,33050,33050,33050,33050,0
|
|
20230728,162600,5042875050,33050,33050,33050,33050,0
|
|
20230728,162500,5042875050,33050,33050,33050,33050,0
|
|
20230728,162400,5042875050,33050,33050,33050,33050,0
|
|
20230728,162300,5042875050,33050,33050,33050,33050,0
|
|
20230728,162200,5042875050,33050,33050,33050,33050,0
|
|
20230728,162100,5042875050,33050,33050,33050,33050,0
|
|
20230728,162000,5042875050,33050,33050,33050,33050,9687
|
|
20230728,161900,5042875050,33050,33050,33050,33050,0
|
|
20230728,161800,5042875050,33050,33050,33050,33050,0
|
|
20230728,161700,5042875050,33050,33050,33050,33050,0
|
|
20230728,161600,5042875050,33050,33050,33050,33050,0
|
|
20230728,161500,5042875050,33050,33050,33050,33050,0
|
|
20230728,161400,5042875050,33050,33050,33050,33050,0
|
|
20230728,161300,5042875050,33050,33050,33050,33050,0
|
|
20230728,161200,5042875050,33050,33050,33050,33050,0
|
|
20230728,161100,5042875050,33050,33050,33050,33050,0
|
|
20230728,161000,5042875050,33050,33050,33050,33050,0
|
|
20230728,160900,5042875050,33050,33050,33050,33050,0
|
|
20230728,160800,5042875050,33050,33050,33050,33050,0
|
|
20230728,160700,5042875050,33050,33050,33050,33050,0
|
|
20230728,160600,5042875050,33050,33050,33050,33050,0
|
|
20230728,160500,5042875050,33050,33050,33050,33050,0
|
|
20230728,160400,5042875050,33050,33050,33050,33050,0
|
|
20230728,160300,5042875050,33050,33050,33050,33050,0
|
|
20230728,160200,5042875050,33050,33050,33050,33050,0
|
|
20230728,160100,5042875050,33050,33050,33050,33050,0
|
|
20230728,160000,5042875050,33050,33050,33050,33050,0
|
|
20230728,155900,5042875050,33050,33050,33050,33050,0
|
|
20230728,155800,5042875050,33050,33050,33050,33050,0
|
|
20230728,155700,5042875050,33050,33050,33050,33050,0
|
|
20230728,155600,5042875050,33050,33050,33050,33050,0
|
|
20230728,155500,5042875050,33050,33050,33050,33050,0
|
|
20230728,155400,5042875050,33050,33050,33050,33050,0
|
|
20230728,155300,5042875050,33050,33050,33050,33050,0
|
|
20230728,155200,5042875050,33050,33050,33050,33050,0
|
|
20230728,155100,5042875050,33050,33050,33050,33050,0
|
|
20230728,155000,5042875050,33050,33050,33050,33050,9687
|
|
20230728,154900,5042875050,33050,33050,33050,33050,0
|
|
20230728,154800,5042875050,33050,33050,33050,33050,0
|
|
20230728,154700,5042875050,33050,33050,33050,33050,0
|
|
20230728,154600,5042875050,33050,33050,33050,33050,0
|
|
20230728,154500,5042875050,33050,33050,33050,33050,0
|
|
20230728,154400,5042875050,33050,33050,33050,33050,0
|
|
20230728,154300,5042875050,33050,33050,33050,33050,0
|
|
20230728,154200,5042875050,33050,33050,33050,33050,0
|
|
20230728,154100,5042875050,33050,33050,33050,33050,0
|
|
20230728,154000,5042875050,33050,33050,33050,33050,0
|
|
20230728,153900,5042875050,33050,33050,33050,33050,0
|
|
20230728,153800,5042875050,33050,33050,33050,33050,0
|
|
20230728,153700,5042875050,33050,33050,33050,33050,0
|
|
20230728,153600,5042875050,33050,33050,33050,33050,0
|
|
20230728,153500,5042875050,33050,33050,33050,33050,0
|
|
20230728,153400,5042875050,33050,33050,33050,33050,0
|
|
20230728,153300,5042875050,33050,33050,33050,33050,0
|
|
20230728,153200,5042875050,33050,33050,33050,33050,0
|
|
20230728,153100,5042875050,33050,33050,33050,33050,0
|
|
20230728,153000,5042875050,33050,33050,33050,33050,9687
|
|
20230728,152900,4722719700,33450,33450,33450,33450,0
|
|
20230728,152800,4722719700,33450,33450,33450,33450,0
|
|
20230728,152700,4722719700,33450,33450,33450,33450,0
|
|
20230728,152600,4722719700,33450,33450,33450,33450,0
|
|
20230728,152500,4722719700,33450,33450,33450,33450,0
|
|
20230728,152400,4722719700,33450,33450,33450,33450,0
|
|
20230728,152300,4722719700,33450,33450,33450,33450,0
|
|
20230728,152200,4722719700,33450,33450,33450,33450,0
|
|
20230728,152100,4722719700,33450,33450,33450,33450,0
|
|
20230728,152000,4722719700,33450,33450,33450,33450,0
|
|
20230728,151900,4722719700,33450,33300,33450,33300,389
|
|
20230728,151800,4709731350,33350,33400,33400,33350,437
|
|
20230728,151700,4695142200,33350,33400,33450,33350,248
|
|
20230728,151600,4686855250,33450,33450,33450,33450,188
|
|
20230728,151500,4680566650,33400,33450,33450,33400,257
|
|
20230728,151400,4671970400,33450,33450,33450,33400,199
|
|
20230728,151300,4665313900,33450,33400,33450,33300,262
|
|
20230728,151200,4656555850,33400,33400,33500,33350,359
|
|
20230728,151100,4644561100,33500,33400,33500,33250,181
|
|
20230728,151000,4638511050,33200,33400,33500,33200,1209
|
|
20230728,150900,4598188650,33400,33500,33500,33400,234
|
|
20230728,150800,4590355500,33450,33450,33500,33450,234
|
|
20230728,150700,4582526100,33450,33500,33500,33450,381
|
|
20230728,150600,4569772950,33450,33450,33500,33450,201
|
|
20230728,150500,4563039750,33500,33500,33550,33450,303
|
|
20230728,150400,4552884600,33550,33500,33550,33450,305
|
|
20230728,150300,4542658400,33500,33600,33600,33500,267
|
|
20230728,150200,4533693700,33600,33550,33600,33550,270
|
|
20230728,150100,4524626400,33550,33550,33550,33500,250
|
|
20230728,150000,4516242500,33550,33550,33550,33500,314
|
|
20230728,145900,4505714650,33550,33500,33550,33450,286
|
|
20230728,145800,4496127050,33500,33500,33500,33450,481
|
|
20230728,145700,4480028000,33450,33500,33550,33450,285
|
|
20230728,145600,4470480650,33500,33550,33600,33450,985
|
|
20230728,145500,4437491250,33550,33550,33550,33500,241
|
|
20230728,145400,4429407400,33600,33600,33650,33500,475
|
|
20230728,145300,4413450700,33550,33500,33600,33500,313
|
|
20230728,145200,4402946950,33550,33550,33550,33450,212
|
|
20230728,145100,4395840150,33550,33600,33600,33500,319
|
|
20230728,145000,4385142200,33600,33600,33600,33550,459
|
|
20230728,144900,4369728800,33600,33600,33600,33550,398
|
|
20230728,144800,4356363800,33550,33650,33650,33500,368
|
|
20230728,144700,4343992600,33600,33550,33600,33550,301
|
|
20230728,144600,4333888800,33550,33550,33600,33500,338
|
|
20230728,144500,4322547750,33550,33500,33550,33500,391
|
|
20230728,144400,4309431700,33500,33550,33550,33450,728
|
|
20230728,144300,4285051500,33550,33550,33600,33500,358
|
|
20230728,144200,4273042900,33500,33500,33500,33450,387
|
|
20230728,144100,4260091300,33500,33550,33550,33450,423
|
|
20230728,144000,4245919800,33500,33500,33550,33450,307
|
|
20230728,143900,4235634900,33500,33500,33500,33450,248
|
|
20230728,143800,4227327050,33500,33500,33500,33500,184
|
|
20230728,143700,4221163050,33500,33500,33500,33450,251
|
|
20230728,143600,4212756050,33550,33500,33550,33450,379
|
|
20230728,143500,4200060650,33500,33500,33500,33400,391
|
|
20230728,143400,4186972450,33450,33550,33550,33450,308
|
|
20230728,143300,4176661900,33500,33500,33500,33450,299
|
|
20230728,143200,4166646400,33500,33450,33500,33450,304
|
|
20230728,143100,4156470050,33500,33400,33500,33400,279
|
|
20230728,143000,4147144150,33400,33500,33500,33350,435
|
|
20230728,142900,4132611200,33450,33400,33450,33400,250
|
|
20230728,142800,4124254400,33400,33350,33450,33350,436
|
|
20230728,142700,4109697500,33400,33500,33550,33400,615
|
|
20230728,142600,4089126600,33500,33500,33500,33450,318
|
|
20230728,142500,4078473700,33500,33500,33500,33450,372
|
|
20230728,142400,4066017500,33500,33450,33500,33450,268
|
|
20230728,142300,4057044350,33450,33600,33600,33400,760
|
|
20230728,142200,4031606750,33550,33600,33600,33550,514
|
|
20230728,142100,4014354900,33600,33600,33600,33550,597
|
|
20230728,142000,3994296350,33600,33600,33600,33550,274
|
|
20230728,141900,3985090600,33600,33550,33600,33550,243
|
|
20230728,141800,3976931100,33550,33550,33600,33500,320
|
|
20230728,141700,3966193000,33550,33500,33550,33450,498
|
|
20230728,141600,3949493550,33500,33500,33500,33500,271
|
|
20230728,141500,3940415050,33500,33450,33500,33400,306
|
|
20230728,141400,3930184050,33450,33450,33500,33450,669
|
|
20230728,141300,3907787050,33450,33450,33450,33350,393
|
|
20230728,141200,3894662650,33350,33350,33450,33350,290
|
|
20230728,141100,3884986200,33250,33350,33350,33250,370
|
|
20230728,141000,3872662450,33350,33300,33350,33250,403
|
|
20230728,140900,3859241200,33250,33350,33350,33250,537
|
|
20230728,140800,3841353050,33400,33550,33600,33400,767
|
|
20230728,140700,3815669950,33550,33550,33550,33500,249
|
|
20230728,140600,3807319000,33550,33550,33550,33500,351
|
|
20230728,140500,3795545750,33550,33550,33550,33500,371
|
|
20230728,140400,3783102700,33550,33500,33550,33500,475
|
|
20230728,140300,3767179050,33550,33500,33550,33500,211
|
|
20230728,140200,3760106300,33500,33500,33500,33500,274
|
|
20230728,140100,3750927300,33450,33500,33500,33450,263
|
|
20230728,140000,3742121850,33500,33500,33550,33500,375
|
|
20230728,135900,3729558050,33500,33550,33550,33450,513
|
|
20230728,135800,3712376650,33500,33550,33550,33500,385
|
|
20230728,135700,3699463400,33550,33500,33550,33450,647
|
|
20230728,135600,3677769200,33500,33400,33500,33400,417
|
|
20230728,135500,3663826150,33400,33450,33450,33400,714
|
|
20230728,135400,3639969800,33450,33350,33450,33350,1006
|
|
20230728,135300,3606376600,33350,33350,33350,33300,326
|
|
20230728,135200,3595506200,33350,33350,33350,33300,312
|
|
20230728,135100,3585102900,33350,33350,33350,33350,462
|
|
20230728,135000,3569695200,33300,33400,33450,33300,826
|
|
20230728,134900,3542109500,33450,33400,33450,33300,569
|
|
20230728,134800,3523112400,33400,33350,33400,33350,386
|
|
20230728,134700,3510231950,33350,33250,33350,33250,1207
|
|
20230728,134600,3470082600,33250,33300,33350,33200,743
|
|
20230728,134500,3445342850,33300,33250,33300,33250,350
|
|
20230728,134400,3433690100,33250,33250,33250,33250,341
|
|
20230728,134300,3422351850,33250,33250,33250,33200,475
|
|
20230728,134200,3406574550,33250,33200,33300,33200,391
|
|
20230728,134100,3393575650,33200,33150,33200,33150,564
|
|
20230728,134000,3374865600,33150,33150,33200,33100,377
|
|
20230728,133900,3362367100,33150,33150,33150,33100,422
|
|
20230728,133800,3348383150,33150,33100,33150,33050,1004
|
|
20230728,133700,3315146050,33100,33150,33150,33100,364
|
|
20230728,133600,3303095750,33100,33050,33100,33000,323
|
|
20230728,133500,3292418550,33100,33050,33100,33000,637
|
|
20230728,133400,3271364550,33000,32900,33000,32900,245
|
|
20230728,133300,3263295300,32850,32800,32850,32800,1345
|
|
20230728,133200,3219122550,32850,32800,32850,32800,695
|
|
20230728,133100,3196319800,32750,32650,32800,32650,4157
|
|
20230728,133000,3060527250,32650,32650,32650,32600,285
|
|
20230728,132900,3051223900,32650,32650,32650,32650,150
|
|
20230728,132800,3046326400,32600,32600,32600,32600,0
|
|
20230728,132700,3046326400,32600,32650,32650,32600,213
|
|
20230728,132600,3039378850,32650,32650,32650,32600,378
|
|
20230728,132500,3027041000,32650,32650,32650,32650,6
|
|
20230728,132400,3026845100,32600,32600,32650,32600,125
|
|
20230728,132300,3022766400,32600,32600,32600,32600,0
|
|
20230728,132200,3022766400,32600,32600,32600,32550,54
|
|
20230728,132100,3021006100,32600,32650,32650,32600,76
|
|
20230728,132000,3018527150,32600,32600,32600,32600,140
|
|
20230728,131900,3013963150,32600,32600,32600,32600,79
|
|
20230728,131800,3011387750,32600,32600,32600,32600,44
|
|
20230728,131700,3009953350,32600,32650,32650,32600,233
|
|
20230728,131600,3002357500,32600,32650,32650,32600,41
|
|
20230728,131500,3001020850,32650,32600,32650,32600,271
|
|
20230728,131400,2992184700,32600,32650,32650,32600,46
|
|
20230728,131300,2990685050,32600,32650,32650,32600,14
|
|
20230728,131200,2990228050,32650,32650,32650,32650,172
|
|
20230728,131100,2984612250,32650,32700,32700,32600,605
|
|
20230728,131000,2964862250,32700,32800,32800,32700,771
|
|
20230728,130900,2939647400,32800,32750,32800,32750,29
|
|
20230728,130800,2938696300,32750,32750,32800,32750,143
|
|
20230728,130700,2934010000,32750,32750,32750,32750,313
|
|
20230728,130600,2923759250,32800,32750,32800,32750,84
|
|
20230728,130500,2921005650,32750,32800,32800,32750,302
|
|
20230728,130400,2911101150,32850,32800,32850,32800,32
|
|
20230728,130300,2910050050,32850,32800,32850,32800,81
|
|
20230728,130200,2907392500,32800,32800,32800,32800,327
|
|
20230728,130100,2896666900,32800,32800,32800,32800,79
|
|
20230728,130000,2894075700,32850,32850,32850,32800,17
|
|
20230728,125900,2893517350,32850,32800,32850,32800,23
|
|
20230728,125800,2892762300,32850,32850,32850,32850,0
|
|
20230728,125700,2892762300,32850,32750,32850,32750,160
|
|
20230728,125600,2887514650,32800,32800,32800,32800,35
|
|
20230728,125500,2886366650,32750,32800,32800,32750,22
|
|
20230728,125400,2885645150,32800,32800,32800,32800,100
|
|
20230728,125300,2882365150,32800,32800,32800,32800,213
|
|
20230728,125200,2875378750,32800,32800,32800,32800,32
|
|
20230728,125100,2874329150,32800,32750,32800,32750,100
|
|
20230728,125000,2871049250,32800,32850,32850,32800,24
|
|
20230728,124900,2870261550,32850,32850,32850,32850,9
|
|
20230728,124800,2869965900,32750,32800,32850,32750,335
|
|
20230728,124700,2858986650,32800,32800,32800,32800,76
|
|
20230728,124600,2856493850,32750,32850,32850,32750,83
|
|
20230728,124500,2853771350,32800,32800,32800,32700,716
|
|
20230728,124400,2830316800,32800,32850,32850,32800,1277
|
|
20230728,124300,2788393000,32900,32900,32900,32900,54
|
|
20230728,124200,2786616400,32900,32900,32900,32900,127
|
|
20230728,124100,2782438100,32900,32950,32950,32850,69
|
|
20230728,124000,2780168000,32950,32950,32950,32950,32
|
|
20230728,123900,2779113600,32850,32950,32950,32850,693
|
|
20230728,123800,2756336050,32950,32950,32950,32950,161
|
|
20230728,123700,2751031100,33050,32950,33050,32900,279
|
|
20230728,123600,2741825950,33000,32950,33000,32900,26
|
|
20230728,123500,2740969250,33000,33000,33000,32850,876
|
|
20230728,123400,2712114850,33000,33050,33150,33000,587
|
|
20230728,123300,2692711850,32950,33000,33000,32950,673
|
|
20230728,123200,2670504100,32950,32850,33000,32850,4038
|
|
20230728,123100,2537824200,32850,32850,32850,32850,35
|
|
20230728,123000,2536674450,32800,32800,32800,32800,214
|
|
20230728,122900,2529655250,32800,32750,32800,32750,336
|
|
20230728,122800,2518650750,32750,32750,32800,32750,2168
|
|
20230728,122700,2447635700,32750,32800,32800,32750,131
|
|
20230728,122600,2443341400,32800,32800,32800,32800,79
|
|
20230728,122500,2440750200,32800,32800,32800,32800,11
|
|
20230728,122400,2440389400,32750,32750,32750,32750,0
|
|
20230728,122300,2440389400,32750,32800,32800,32750,52
|
|
20230728,122200,2438683900,32800,32800,32800,32800,70
|
|
20230728,122100,2436387900,32800,32750,32800,32750,2
|
|
20230728,122000,2436322350,32750,32750,32750,32750,236
|
|
20230728,121900,2428593350,32750,32800,32800,32750,33
|
|
20230728,121800,2427511550,32800,32800,32800,32800,12
|
|
20230728,121700,2427117950,32800,32800,32800,32800,1
|
|
20230728,121600,2427085150,32800,32800,32800,32800,21
|
|
20230728,121500,2426396350,32800,32800,32800,32800,26
|
|
20230728,121400,2425543550,32800,32750,32800,32750,13
|
|
20230728,121300,2425117300,32800,32800,32800,32800,22
|
|
20230728,121200,2424395700,32800,32800,32800,32800,0
|
|
20230728,121100,2424395700,32800,32800,32800,32800,10
|
|
20230728,121000,2424067700,32800,32800,32850,32800,410
|
|
20230728,120900,2410618650,32800,32800,32800,32800,0
|
|
20230728,120800,2410618650,32800,32850,32850,32800,14
|
|
20230728,120700,2410158900,32850,32850,32850,32850,7
|
|
20230728,120600,2409928950,32850,32800,32850,32800,15
|
|
20230728,120500,2409436900,32800,32850,32850,32800,4
|
|
20230728,120400,2409305600,32850,32800,32850,32800,107
|
|
20230728,120300,2405794650,32800,32800,32800,32800,53
|
|
20230728,120200,2404056250,32800,32800,32800,32800,736
|
|
20230728,120100,2379915450,32800,32800,32850,32800,16
|
|
20230728,120000,2379390000,32850,32850,32850,32850,14
|
|
20230728,115900,2378930100,32800,32800,32800,32800,0
|
|
20230728,115800,2378930100,32800,32800,32850,32800,164
|
|
20230728,115700,2373549900,32800,32800,32800,32800,44
|
|
20230728,115600,2372106700,32800,32850,32850,32800,44
|
|
20230728,115500,2370663400,32850,32850,32850,32850,9
|
|
20230728,115400,2370367750,32800,32850,32850,32800,33
|
|
20230728,115300,2369285300,32800,32800,32800,32800,400
|
|
20230728,115200,2356165300,32850,32800,32850,32800,23
|
|
20230728,115100,2355409850,32800,32800,32800,32800,5
|
|
20230728,115000,2355245850,32850,32850,32850,32850,13
|
|
20230728,114900,2354818800,32850,32850,32850,32850,7
|
|
20230728,114800,2354588850,32850,32850,32850,32850,0
|
|
20230728,114700,2354588850,32850,32800,32850,32750,77
|
|
20230728,114600,2352063350,32800,32800,32850,32800,181
|
|
20230728,114500,2346125650,32800,32800,32800,32800,1
|
|
20230728,114400,2346092850,32800,32800,32800,32800,3
|
|
20230728,114300,2345994450,32850,32750,32850,32750,22
|
|
20230728,114200,2345272950,32850,32850,32850,32850,24
|
|
20230728,114100,2344484550,32850,32800,32850,32800,192
|
|
20230728,114000,2338182350,32850,32800,32850,32800,328
|
|
20230728,113900,2327423150,32800,32800,32800,32800,700
|
|
20230728,113800,2304463150,32800,32800,32800,32800,2
|
|
20230728,113700,2304397550,32850,32850,32850,32850,16
|
|
20230728,113600,2303871950,32850,32800,32850,32800,406
|
|
20230728,113500,2290540150,32800,32800,32800,32800,67
|
|
20230728,113400,2288342550,32800,32800,32850,32800,78
|
|
20230728,113300,2285783400,32800,32800,32800,32800,0
|
|
20230728,113200,2285783400,32800,32850,32850,32800,19
|
|
20230728,113100,2285159300,32850,32800,32850,32800,68
|
|
20230728,113000,2282927700,32850,32800,32850,32800,18
|
|
20230728,112900,2282336500,32800,32800,32800,32800,172
|
|
20230728,112800,2276694900,32850,32800,32850,32800,33
|
|
20230728,112700,2275611650,32800,32800,32800,32800,149
|
|
20230728,112600,2270724450,32800,32800,32800,32800,100
|
|
20230728,112500,2267444450,32800,32850,32850,32800,72
|
|
20230728,112400,2265081800,32800,32850,32850,32800,187
|
|
20230728,112300,2258938950,32850,32800,32850,32800,116
|
|
20230728,112200,2255132000,32850,32850,32850,32800,58
|
|
20230728,112100,2253228200,32850,32850,32850,32850,11
|
|
20230728,112000,2252866850,32850,32850,32850,32800,166
|
|
20230728,111900,2247421850,32800,32800,32800,32800,302
|
|
20230728,111800,2237516250,32800,32800,32800,32800,5
|
|
20230728,111700,2237352250,32800,32800,32800,32800,21
|
|
20230728,111600,2236663450,32800,32800,32800,32750,57
|
|
20230728,111500,2234795750,32800,32800,32800,32750,46
|
|
20230728,111400,2233289100,32800,32800,32800,32800,0
|
|
20230728,111300,2233289100,32800,32800,32800,32800,73
|
|
20230728,111200,2230894700,32800,32800,32800,32800,44
|
|
20230728,111100,2229451500,32800,32750,32800,32750,52
|
|
20230728,111000,2227746000,32850,32800,32850,32750,176
|
|
20230728,110900,2221972350,32800,32800,32800,32800,0
|
|
20230728,110800,2221972350,32800,32800,32800,32800,4
|
|
20230728,110700,2221841150,32800,32700,32800,32700,31
|
|
20230728,110600,2220825700,32750,32750,32750,32700,59
|
|
20230728,110500,2218894550,32750,32750,32750,32750,57
|
|
20230728,110400,2217027800,32750,32800,32800,32750,70
|
|
20230728,110300,2214734300,32750,32750,32750,32750,0
|
|
20230728,110200,2214734300,32750,32700,32800,32700,148
|
|
20230728,110100,2209882300,32800,32750,32800,32700,184
|
|
20230728,110000,2203854200,32750,32750,32750,32750,43
|
|
20230728,105900,2202445950,32750,32800,32800,32750,227
|
|
20230728,105800,2195006600,32800,32750,32800,32750,515
|
|
20230728,105700,2178139600,32750,32800,32800,32750,86
|
|
20230728,105600,2175318950,32800,32850,32850,32800,692
|
|
20230728,105500,2152615600,32850,32800,32850,32800,119
|
|
20230728,105400,2148712150,32800,32850,32850,32800,65
|
|
20230728,105300,2146577050,32800,32850,32850,32800,50
|
|
20230728,105200,2144936200,32800,32800,32800,32800,50
|
|
20230728,105100,2143296200,32800,32850,32850,32800,127
|
|
20230728,105000,2139126450,32850,32800,32850,32800,113
|
|
20230728,104900,2135419150,32850,32800,32850,32800,2
|
|
20230728,104800,2135353500,32800,32800,32850,32800,117
|
|
20230728,104700,2131515400,32850,32850,32850,32800,118
|
|
20230728,104600,2127642700,32850,32850,32850,32850,3
|
|
20230728,104500,2127544150,32850,32800,32850,32800,2
|
|
20230728,104400,2127478500,32850,32850,32850,32800,26
|
|
20230728,104300,2126624550,32850,32850,32850,32850,143
|
|
20230728,104200,2121927000,32850,32800,32850,32800,236
|
|
20230728,104100,2114182350,32800,32800,32800,32750,96
|
|
20230728,104000,2111033800,32750,32800,32800,32750,53
|
|
20230728,103900,2109296500,32800,32800,32800,32750,21
|
|
20230728,103800,2108607800,32800,32800,32800,32800,138
|
|
20230728,103700,2104081400,32700,32700,32700,32700,0
|
|
20230728,103600,2104081400,32700,32800,32800,32650,632
|
|
20230728,103500,2083405800,32800,32800,32850,32750,68
|
|
20230728,103400,2081175150,32800,32800,32800,32800,92
|
|
20230728,103300,2078157550,32750,32800,32800,32750,51
|
|
20230728,103200,2076484800,32800,32700,32800,32700,24
|
|
20230728,103100,2075697700,32800,32650,32800,32650,204
|
|
20230728,103000,2069032600,32600,32800,32850,32600,1478
|
|
20230728,102900,2020778750,32750,32800,32950,32750,1207
|
|
20230728,102800,1981116600,32800,32700,32800,32700,144
|
|
20230728,102700,1976401050,32700,32700,32700,32700,940
|
|
20230728,102600,1945663050,32700,32650,32700,32650,86
|
|
20230728,102500,1942850950,32650,32650,32650,32650,6
|
|
20230728,102400,1942655050,32650,32650,32700,32650,117
|
|
20230728,102300,1938833600,32650,32600,32650,32600,92
|
|
20230728,102200,1935829950,32600,32600,32600,32600,7
|
|
20230728,102100,1935601750,32600,32650,32700,32600,504
|
|
20230728,102000,1919139350,32650,32650,32650,32600,551
|
|
20230728,101900,1901153900,32650,32600,32650,32600,937
|
|
20230728,101800,1870586800,32600,32650,32650,32600,449
|
|
20230728,101700,1855940200,32650,32600,32650,32550,300
|
|
20230728,101600,1846155650,32600,32550,32600,32550,873
|
|
20230728,101500,1817720950,32550,32500,32550,32500,347
|
|
20230728,101400,1806442300,32500,32350,32500,32300,1503
|
|
20230728,101300,1757770150,32400,32350,32400,32350,33
|
|
20230728,101200,1756702100,32450,32350,32450,32350,920
|
|
20230728,101100,1726896900,32350,32300,32350,32300,988
|
|
20230728,101000,1694984450,32200,32200,32300,32200,5025
|
|
20230728,100900,1533179150,32250,32250,32300,32200,5075
|
|
20230728,100800,1369754950,32250,32200,32350,32200,99
|
|
20230728,100700,1366563000,32300,32150,32300,32150,1083
|
|
20230728,100600,1331661900,32200,32250,32250,32200,681
|
|
20230728,100500,1309725750,32300,32350,32350,32300,48
|
|
20230728,100400,1308173000,32300,32250,32300,32250,1064
|
|
20230728,100300,1273831700,32250,32300,32350,32250,600
|
|
20230728,100200,1254473400,32300,32350,32400,32300,177
|
|
20230728,100100,1248752050,32350,32350,32350,32350,145
|
|
20230728,100000,1244061300,32350,32300,32350,32300,284
|
|
20230728,095900,1234887900,32300,32350,32350,32300,517
|
|
20230728,095800,1218183450,32350,32350,32350,32350,79
|
|
20230728,095700,1215627800,32400,32350,32400,32350,121
|
|
20230728,095600,1211707950,32400,32350,32400,32350,96
|
|
20230728,095500,1208601750,32350,32300,32350,32300,301
|
|
20230728,095400,1198869000,32300,32350,32350,32300,361
|
|
20230728,095300,1187207350,32350,32400,32400,32350,411
|
|
20230728,095200,1173910150,32350,32400,32400,32350,6
|
|
20230728,095100,1173715800,32400,32450,32450,32400,956
|
|
20230728,095000,1142727550,32500,32500,32500,32450,272
|
|
20230728,094900,1133894550,32500,32550,32600,32500,370
|
|
20230728,094800,1121851100,32550,32550,32550,32550,9
|
|
20230728,094700,1121558150,32600,32450,32600,32450,587
|
|
20230728,094600,1102463800,32450,32550,32550,32450,109
|
|
20230728,094500,1098926500,32500,32500,32500,32450,164
|
|
20230728,094400,1093597150,32500,32500,32500,32450,576
|
|
20230728,094300,1074887150,32500,32600,32600,32500,243
|
|
20230728,094200,1066989000,32550,32600,32600,32550,161
|
|
20230728,094100,1061748400,32550,32650,32650,32550,402
|
|
20230728,094000,1048649150,32600,32550,32650,32550,825
|
|
20230728,093900,1021756300,32600,32550,32600,32550,226
|
|
20230728,093800,1014399400,32600,32550,32600,32550,127
|
|
20230728,093700,1010263400,32550,32550,32600,32550,497
|
|
20230728,093600,994083700,32550,32700,32700,32550,184
|
|
20230728,093500,988077400,32650,32700,32750,32650,443
|
|
20230728,093400,973596750,32750,32700,32750,32700,660
|
|
20230728,093300,952014550,32700,32650,32700,32650,126
|
|
20230728,093200,947898450,32600,32550,32650,32500,1154
|
|
20230728,093100,910325300,32450,32450,32550,32450,382
|
|
20230728,093000,897918150,32450,32350,32450,32300,372
|
|
20230728,092900,885879050,32350,32350,32350,32300,81
|
|
20230728,092800,883258800,32350,32300,32350,32300,102
|
|
20230728,092700,879960500,32300,32450,32450,32250,585
|
|
20230728,092600,861053100,32400,32400,32400,32350,115
|
|
20230728,092500,857327650,32400,32400,32500,32400,284
|
|
20230728,092400,848116050,32350,32300,32450,32250,601
|
|
20230728,092300,828669650,32250,32350,32350,32200,611
|
|
20230728,092200,808954100,32300,32400,32400,32250,477
|
|
20230728,092100,793526950,32400,32400,32450,32300,378
|
|
20230728,092000,781297050,32450,32500,32500,32400,101
|
|
20230728,091900,778018100,32400,32450,32500,32350,955
|
|
20230728,091800,747039950,32450,32350,32450,32300,272
|
|
20230728,091700,738236600,32350,32250,32450,32250,346
|
|
20230728,091600,727065350,32300,32350,32350,32250,461
|
|
20230728,091500,712172750,32300,32500,32500,32150,1442
|
|
20230728,091400,665609050,32400,32300,32500,32300,774
|
|
20230728,091300,640568800,32250,32250,32350,32250,481
|
|
20230728,091200,625043250,32300,32250,32300,32250,241
|
|
20230728,091100,617268350,32250,32350,32350,32200,401
|
|
20230728,091000,604329650,32350,32400,32450,32300,472
|
|
20230728,090900,589040500,32450,32300,32450,32300,421
|
|
20230728,090800,575409900,32300,32400,32400,32200,2516
|
|
20230728,090700,494299000,32350,32450,32450,32350,560
|
|
20230728,090600,476139400,32450,32450,32550,32400,465
|
|
20230728,090500,461038000,32450,32250,32450,32200,753
|
|
20230728,090400,436742400,32200,32250,32300,32200,1202
|
|
20230728,090300,397997850,32250,32200,32250,32100,284
|
|
20230728,090200,388864650,32250,32000,32250,31900,1264
|
|
20230728,090100,348449050,31950,32150,32150,31800,3148
|
|
20230728,090000,248011000,32150,32350,32450,32000,7684
|