583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184000,3791764050,25700,25700,25700,25700,5365
|
|
20230607,183900,3791764050,25700,25700,25700,25700,0
|
|
20230607,183800,3791764050,25700,25700,25700,25700,0
|
|
20230607,183700,3791764050,25700,25700,25700,25700,0
|
|
20230607,183600,3791764050,25700,25700,25700,25700,0
|
|
20230607,183500,3791764050,25700,25700,25700,25700,0
|
|
20230607,183400,3791764050,25700,25700,25700,25700,0
|
|
20230607,183300,3791764050,25700,25700,25700,25700,0
|
|
20230607,183200,3791764050,25700,25700,25700,25700,0
|
|
20230607,183100,3791764050,25700,25700,25700,25700,0
|
|
20230607,183000,3791764050,25700,25700,25700,25700,0
|
|
20230607,182900,3791764050,25700,25700,25700,25700,0
|
|
20230607,182800,3791764050,25700,25700,25700,25700,0
|
|
20230607,182700,3791764050,25700,25700,25700,25700,0
|
|
20230607,182600,3791764050,25700,25700,25700,25700,0
|
|
20230607,182500,3791764050,25700,25700,25700,25700,0
|
|
20230607,182400,3791764050,25700,25700,25700,25700,0
|
|
20230607,182300,3791764050,25700,25700,25700,25700,0
|
|
20230607,182200,3791764050,25700,25700,25700,25700,0
|
|
20230607,182100,3791764050,25700,25700,25700,25700,0
|
|
20230607,182000,3791764050,25700,25700,25700,25700,0
|
|
20230607,181900,3791764050,25700,25700,25700,25700,0
|
|
20230607,181800,3791764050,25700,25700,25700,25700,0
|
|
20230607,181700,3791764050,25700,25700,25700,25700,0
|
|
20230607,181600,3791764050,25700,25700,25700,25700,0
|
|
20230607,181500,3791764050,25700,25700,25700,25700,0
|
|
20230607,181400,3791764050,25700,25700,25700,25700,0
|
|
20230607,181300,3791764050,25700,25700,25700,25700,0
|
|
20230607,181200,3791764050,25700,25700,25700,25700,0
|
|
20230607,181100,3791764050,25700,25700,25700,25700,0
|
|
20230607,181000,3791764050,25700,25700,25700,25700,5365
|
|
20230607,180900,3791764050,25700,25700,25700,25700,0
|
|
20230607,180800,3791764050,25700,25700,25700,25700,0
|
|
20230607,180700,3791764050,25700,25700,25700,25700,0
|
|
20230607,180600,3791764050,25700,25700,25700,25700,0
|
|
20230607,180500,3791764050,25700,25700,25700,25700,0
|
|
20230607,180400,3791764050,25700,25700,25700,25700,0
|
|
20230607,180300,3791764050,25700,25700,25700,25700,0
|
|
20230607,180200,3791764050,25700,25700,25700,25700,0
|
|
20230607,180100,3791764050,25700,25700,25700,25700,0
|
|
20230607,180000,3791764050,25700,25700,25700,25700,0
|
|
20230607,175900,3791764050,25700,25700,25700,25700,0
|
|
20230607,175800,3791764050,25700,25700,25700,25700,0
|
|
20230607,175700,3791764050,25700,25700,25700,25700,0
|
|
20230607,175600,3791764050,25700,25700,25700,25700,0
|
|
20230607,175500,3791764050,25700,25700,25700,25700,0
|
|
20230607,175400,3791764050,25700,25700,25700,25700,0
|
|
20230607,175300,3791764050,25700,25700,25700,25700,0
|
|
20230607,175200,3791764050,25700,25700,25700,25700,0
|
|
20230607,175100,3791764050,25700,25700,25700,25700,0
|
|
20230607,175000,3791764050,25700,25700,25700,25700,0
|
|
20230607,174900,3791764050,25700,25700,25700,25700,0
|
|
20230607,174800,3791764050,25700,25700,25700,25700,0
|
|
20230607,174700,3791764050,25700,25700,25700,25700,0
|
|
20230607,174600,3791764050,25700,25700,25700,25700,0
|
|
20230607,174500,3791764050,25700,25700,25700,25700,0
|
|
20230607,174400,3791764050,25700,25700,25700,25700,0
|
|
20230607,174300,3791764050,25700,25700,25700,25700,0
|
|
20230607,174200,3791764050,25700,25700,25700,25700,0
|
|
20230607,174100,3791764050,25700,25700,25700,25700,0
|
|
20230607,174000,3791764050,25700,25700,25700,25700,5365
|
|
20230607,173900,3791764050,25700,25700,25700,25700,0
|
|
20230607,173800,3791764050,25700,25700,25700,25700,0
|
|
20230607,173700,3791764050,25700,25700,25700,25700,0
|
|
20230607,173600,3791764050,25700,25700,25700,25700,0
|
|
20230607,173500,3791764050,25700,25700,25700,25700,0
|
|
20230607,173400,3791764050,25700,25700,25700,25700,0
|
|
20230607,173300,3791764050,25700,25700,25700,25700,0
|
|
20230607,173200,3791764050,25700,25700,25700,25700,0
|
|
20230607,173100,3791764050,25700,25700,25700,25700,0
|
|
20230607,173000,3791764050,25700,25700,25700,25700,0
|
|
20230607,172900,3791764050,25700,25700,25700,25700,0
|
|
20230607,172800,3791764050,25700,25700,25700,25700,0
|
|
20230607,172700,3791764050,25700,25700,25700,25700,0
|
|
20230607,172600,3791764050,25700,25700,25700,25700,0
|
|
20230607,172500,3791764050,25700,25700,25700,25700,0
|
|
20230607,172400,3791764050,25700,25700,25700,25700,0
|
|
20230607,172300,3791764050,25700,25700,25700,25700,0
|
|
20230607,172200,3791764050,25700,25700,25700,25700,0
|
|
20230607,172100,3791764050,25700,25700,25700,25700,0
|
|
20230607,172000,3791764050,25700,25700,25700,25700,0
|
|
20230607,171900,3791764050,25700,25700,25700,25700,0
|
|
20230607,171800,3791764050,25700,25700,25700,25700,0
|
|
20230607,171700,3791764050,25700,25700,25700,25700,0
|
|
20230607,171600,3791764050,25700,25700,25700,25700,0
|
|
20230607,171500,3791764050,25700,25700,25700,25700,0
|
|
20230607,171400,3791764050,25700,25700,25700,25700,0
|
|
20230607,171300,3791764050,25700,25700,25700,25700,0
|
|
20230607,171200,3791764050,25700,25700,25700,25700,0
|
|
20230607,171100,3791764050,25700,25700,25700,25700,0
|
|
20230607,171000,3791764050,25700,25700,25700,25700,5365
|
|
20230607,170900,3791764050,25700,25700,25700,25700,0
|
|
20230607,170800,3791764050,25700,25700,25700,25700,0
|
|
20230607,170700,3791764050,25700,25700,25700,25700,0
|
|
20230607,170600,3791764050,25700,25700,25700,25700,0
|
|
20230607,170500,3791764050,25700,25700,25700,25700,0
|
|
20230607,170400,3791764050,25700,25700,25700,25700,0
|
|
20230607,170300,3791764050,25700,25700,25700,25700,0
|
|
20230607,170200,3791764050,25700,25700,25700,25700,0
|
|
20230607,170100,3791764050,25700,25700,25700,25700,0
|
|
20230607,170000,3791764050,25700,25700,25700,25700,0
|
|
20230607,165900,3791764050,25700,25700,25700,25700,0
|
|
20230607,165800,3791764050,25700,25700,25700,25700,0
|
|
20230607,165700,3791764050,25700,25700,25700,25700,0
|
|
20230607,165600,3791764050,25700,25700,25700,25700,0
|
|
20230607,165500,3791764050,25700,25700,25700,25700,0
|
|
20230607,165400,3791764050,25700,25700,25700,25700,0
|
|
20230607,165300,3791764050,25700,25700,25700,25700,0
|
|
20230607,165200,3791764050,25700,25700,25700,25700,0
|
|
20230607,165100,3791764050,25700,25700,25700,25700,0
|
|
20230607,165000,3791764050,25700,25700,25700,25700,0
|
|
20230607,164900,3791764050,25700,25700,25700,25700,0
|
|
20230607,164800,3791764050,25700,25700,25700,25700,0
|
|
20230607,164700,3791764050,25700,25700,25700,25700,0
|
|
20230607,164600,3791764050,25700,25700,25700,25700,0
|
|
20230607,164500,3791764050,25700,25700,25700,25700,0
|
|
20230607,164400,3791764050,25700,25700,25700,25700,0
|
|
20230607,164300,3791764050,25700,25700,25700,25700,0
|
|
20230607,164200,3791764050,25700,25700,25700,25700,0
|
|
20230607,164100,3791764050,25700,25700,25700,25700,0
|
|
20230607,164000,3791764050,25700,25700,25700,25700,5365
|
|
20230607,163900,3791764050,25700,25700,25700,25700,0
|
|
20230607,163800,3791764050,25700,25700,25700,25700,0
|
|
20230607,163700,3791764050,25700,25700,25700,25700,0
|
|
20230607,163600,3791764050,25700,25700,25700,25700,0
|
|
20230607,163500,3791764050,25700,25700,25700,25700,0
|
|
20230607,163400,3791764050,25700,25700,25700,25700,0
|
|
20230607,163300,3791764050,25700,25700,25700,25700,0
|
|
20230607,163200,3791764050,25700,25700,25700,25700,0
|
|
20230607,163100,3791764050,25700,25700,25700,25700,0
|
|
20230607,163000,3791764050,25700,25700,25700,25700,0
|
|
20230607,162900,3791764050,25700,25700,25700,25700,0
|
|
20230607,162800,3791764050,25700,25700,25700,25700,0
|
|
20230607,162700,3791764050,25700,25700,25700,25700,0
|
|
20230607,162600,3791764050,25700,25700,25700,25700,0
|
|
20230607,162500,3791764050,25700,25700,25700,25700,0
|
|
20230607,162400,3791764050,25700,25700,25700,25700,0
|
|
20230607,162300,3791764050,25700,25700,25700,25700,0
|
|
20230607,162200,3791764050,25700,25700,25700,25700,0
|
|
20230607,162100,3791764050,25700,25700,25700,25700,0
|
|
20230607,162000,3791764050,25700,25700,25700,25700,0
|
|
20230607,161900,3791764050,25700,25700,25700,25700,0
|
|
20230607,161800,3791764050,25700,25700,25700,25700,0
|
|
20230607,161700,3791764050,25700,25700,25700,25700,0
|
|
20230607,161600,3791764050,25700,25700,25700,25700,0
|
|
20230607,161500,3791764050,25700,25700,25700,25700,0
|
|
20230607,161400,3791764050,25700,25700,25700,25700,0
|
|
20230607,161300,3791764050,25700,25700,25700,25700,0
|
|
20230607,161200,3791764050,25700,25700,25700,25700,0
|
|
20230607,161100,3791764050,25700,25700,25700,25700,0
|
|
20230607,161000,3791764050,25700,25700,25700,25700,5365
|
|
20230607,160900,3791764050,25700,25700,25700,25700,0
|
|
20230607,160800,3791764050,25700,25700,25700,25700,0
|
|
20230607,160700,3791764050,25700,25700,25700,25700,0
|
|
20230607,160600,3791764050,25700,25700,25700,25700,0
|
|
20230607,160500,3791764050,25700,25700,25700,25700,0
|
|
20230607,160400,3791764050,25700,25700,25700,25700,0
|
|
20230607,160300,3791764050,25700,25700,25700,25700,0
|
|
20230607,160200,3791764050,25700,25700,25700,25700,0
|
|
20230607,160100,3791764050,25700,25700,25700,25700,0
|
|
20230607,160000,3791764050,25700,25700,25700,25700,0
|
|
20230607,155900,3791764050,25700,25700,25700,25700,0
|
|
20230607,155800,3791764050,25700,25700,25700,25700,0
|
|
20230607,155700,3791764050,25700,25700,25700,25700,0
|
|
20230607,155600,3791764050,25700,25700,25700,25700,0
|
|
20230607,155500,3791764050,25700,25700,25700,25700,0
|
|
20230607,155400,3791764050,25700,25700,25700,25700,0
|
|
20230607,155300,3791764050,25700,25700,25700,25700,0
|
|
20230607,155200,3791764050,25700,25700,25700,25700,0
|
|
20230607,155100,3791764050,25700,25700,25700,25700,0
|
|
20230607,155000,3791764050,25700,25700,25700,25700,0
|
|
20230607,154900,3791764050,25700,25700,25700,25700,0
|
|
20230607,154800,3791764050,25700,25700,25700,25700,0
|
|
20230607,154700,3791764050,25700,25700,25700,25700,0
|
|
20230607,154600,3791764050,25700,25700,25700,25700,0
|
|
20230607,154500,3791764050,25700,25700,25700,25700,0
|
|
20230607,154400,3791764050,25700,25700,25700,25700,0
|
|
20230607,154300,3791764050,25700,25700,25700,25700,0
|
|
20230607,154200,3791764050,25700,25700,25700,25700,0
|
|
20230607,154100,3791764050,25700,25700,25700,25700,0
|
|
20230607,154000,3791764050,25700,25700,25700,25700,5365
|
|
20230607,153900,3791764050,25700,25700,25700,25700,0
|
|
20230607,153800,3791764050,25700,25700,25700,25700,0
|
|
20230607,153700,3791764050,25700,25700,25700,25700,0
|
|
20230607,153600,3791764050,25700,25700,25700,25700,0
|
|
20230607,153500,3791764050,25700,25700,25700,25700,0
|
|
20230607,153400,3791764050,25700,25700,25700,25700,0
|
|
20230607,153300,3791764050,25700,25700,25700,25700,0
|
|
20230607,153200,3791764050,25700,25700,25700,25700,0
|
|
20230607,153100,3791764050,25700,25700,25700,25700,0
|
|
20230607,153000,3791764050,25700,25700,25700,25700,5365
|
|
20230607,152900,3653883550,25750,25750,25750,25750,0
|
|
20230607,152800,3653883550,25750,25750,25750,25750,0
|
|
20230607,152700,3653883550,25750,25750,25750,25750,0
|
|
20230607,152600,3653883550,25750,25750,25750,25750,0
|
|
20230607,152500,3653883550,25750,25750,25750,25750,0
|
|
20230607,152400,3653883550,25750,25750,25750,25750,0
|
|
20230607,152300,3653883550,25750,25750,25750,25750,0
|
|
20230607,152200,3653883550,25750,25750,25750,25750,0
|
|
20230607,152100,3653883550,25750,25750,25750,25750,0
|
|
20230607,152000,3653883550,25750,25750,25750,25750,0
|
|
20230607,151900,3653883550,25750,25700,25750,25700,110
|
|
20230607,151800,3651051400,25750,25750,25750,25700,89
|
|
20230607,151700,3648759850,25700,25700,25750,25700,151
|
|
20230607,151600,3644872750,25700,25750,25750,25700,222
|
|
20230607,151500,3639166100,25750,25700,25750,25700,2346
|
|
20230607,151400,3578763550,25700,25700,25750,25700,310
|
|
20230607,151300,3570795950,25750,25750,25750,25700,167
|
|
20230607,151200,3566495750,25700,25750,25750,25700,316
|
|
20230607,151100,3558373050,25750,25750,25750,25700,291
|
|
20230607,151000,3550883100,25750,25750,25750,25700,308
|
|
20230607,150900,3542958050,25750,25750,25750,25700,88
|
|
20230607,150800,3540693400,25700,25750,25750,25700,251
|
|
20230607,150700,3534235500,25750,25750,25750,25700,46
|
|
20230607,150600,3533051150,25700,25750,25750,25700,142
|
|
20230607,150500,3529399800,25750,25750,25750,25700,146
|
|
20230607,150400,3525641650,25700,25750,25750,25700,909
|
|
20230607,150300,3502271650,25750,25750,25750,25700,118
|
|
20230607,150200,3499235200,25700,25750,25750,25700,1089
|
|
20230607,150100,3471197000,25750,25750,25750,25750,1068
|
|
20230607,150000,3443696000,25750,25700,25750,25700,1186
|
|
20230607,145900,3413156700,25750,25750,25750,25700,764
|
|
20230607,145800,3393485200,25750,25700,25750,25700,1450
|
|
20230607,145700,3356159250,25750,25750,25750,25750,190
|
|
20230607,145600,3351266750,25750,25750,25750,25700,1602
|
|
20230607,145500,3310018750,25750,25750,25800,25750,602
|
|
20230607,145400,3294517000,25750,25750,25750,25750,202
|
|
20230607,145300,3289315500,25750,25750,25800,25750,153
|
|
20230607,145200,3285375200,25750,25750,25800,25750,101
|
|
20230607,145100,3282774400,25750,25750,25750,25750,327
|
|
20230607,145000,3274354150,25750,25750,25800,25750,113
|
|
20230607,144900,3271443400,25800,25750,25800,25750,84
|
|
20230607,144800,3269279950,25750,25850,25850,25750,241
|
|
20230607,144700,3263063400,25800,25800,25800,25750,156
|
|
20230607,144600,3259042400,25750,25800,25800,25750,1031
|
|
20230607,144500,3232447500,25800,25750,25800,25750,130
|
|
20230607,144400,3229099050,25800,25800,25800,25750,116
|
|
20230607,144300,3226109800,25750,25750,25800,25750,124
|
|
20230607,144200,3222916000,25750,25750,25750,25750,113
|
|
20230607,144100,3220006250,25800,25750,25800,25750,605
|
|
20230607,144000,3204402500,25750,25750,25750,25750,125
|
|
20230607,143900,3201183750,25750,25750,25750,25750,1
|
|
20230607,143800,3201158000,25750,25750,25750,25750,195
|
|
20230607,143700,3196136750,25750,25750,25750,25750,72
|
|
20230607,143600,3194282750,25750,25800,25800,25750,301
|
|
20230607,143500,3186531600,25750,25800,25800,25750,44
|
|
20230607,143400,3185397750,25750,25750,25750,25700,245
|
|
20230607,143300,3179091400,25750,25750,25800,25750,93
|
|
20230607,143200,3176695850,25750,25750,25800,25750,190
|
|
20230607,143100,3171803300,25750,25800,25800,25750,44
|
|
20230607,143000,3170670050,25800,25700,25800,25700,394
|
|
20230607,142900,3160530550,25700,25750,25750,25700,58
|
|
20230607,142800,3159037950,25750,25700,25800,25700,308
|
|
20230607,142700,3151106650,25700,25750,25750,25700,306
|
|
20230607,142600,3143230650,25750,25750,25800,25750,288
|
|
20230607,142500,3135814100,25750,25750,25750,25750,95
|
|
20230607,142400,3133367850,25750,25750,25750,25750,106
|
|
20230607,142300,3130638350,25750,25750,25750,25750,116
|
|
20230607,142200,3127651350,25750,25750,25750,25750,107
|
|
20230607,142100,3124896100,25750,25750,25750,25750,71
|
|
20230607,142000,3123067850,25750,25750,25750,25750,151
|
|
20230607,141900,3119179600,25750,25800,25850,25750,163
|
|
20230607,141800,3114976000,25800,25800,25800,25750,716
|
|
20230607,141700,3096505300,25800,25750,25800,25700,838
|
|
20230607,141600,3074935750,25750,25800,25800,25750,73
|
|
20230607,141500,3073052950,25750,25750,25750,25750,357
|
|
20230607,141400,3063860200,25750,25750,25800,25750,430
|
|
20230607,141300,3052786050,25750,25800,25800,25750,197
|
|
20230607,141200,3047711550,25800,25750,25800,25750,73
|
|
20230607,141100,3045830150,25800,25750,25800,25750,211
|
|
20230607,141000,3040393600,25750,25750,25750,25750,36
|
|
20230607,140900,3039466600,25750,25750,25800,25750,245
|
|
20230607,140800,3033156200,25750,25750,25800,25750,130
|
|
20230607,140700,3029805400,25750,25750,25800,25750,274
|
|
20230607,140600,3022748250,25750,25800,25800,25750,210
|
|
20230607,140500,3017337450,25800,25750,25800,25750,165
|
|
20230607,140400,3013088400,25750,25750,25750,25750,47
|
|
20230607,140300,3011878150,25750,25800,25800,25750,128
|
|
20230607,140200,3008581750,25750,25750,25750,25750,41
|
|
20230607,140100,3007526000,25750,25700,25750,25700,1070
|
|
20230607,140000,2979978200,25700,25700,25750,25700,213
|
|
20230607,135900,2974502700,25750,25750,25750,25700,146
|
|
20230607,135800,2970746700,25700,25700,25750,25700,593
|
|
20230607,135700,2955479800,25700,25750,25750,25700,285
|
|
20230607,135600,2948145750,25750,25750,25750,25750,91
|
|
20230607,135500,2945802500,25750,25750,25750,25750,170
|
|
20230607,135400,2941425000,25750,25750,25750,25750,94
|
|
20230607,135300,2939004500,25750,25750,25750,25700,89
|
|
20230607,135200,2936716250,25750,25750,25750,25750,87
|
|
20230607,135100,2934476000,25750,25750,25750,25700,518
|
|
20230607,135000,2921138800,25750,25750,25750,25750,63
|
|
20230607,134900,2919516550,25750,25750,25750,25750,131
|
|
20230607,134800,2916143300,25750,25750,25750,25750,100
|
|
20230607,134700,2913568300,25800,25750,25800,25750,667
|
|
20230607,134600,2896391600,25750,25700,25750,25700,142
|
|
20230607,134500,2892737300,25700,25700,25750,25700,334
|
|
20230607,134400,2884153350,25750,25750,25750,25700,59
|
|
20230607,134300,2882635600,25700,25700,25700,25700,553
|
|
20230607,134200,2868423500,25700,25700,25750,25700,71
|
|
20230607,134100,2866597400,25750,25700,25750,25700,183
|
|
20230607,134000,2861889350,25700,25750,25750,25700,105
|
|
20230607,133900,2859186900,25750,25700,25750,25700,643
|
|
20230607,133800,2842636850,25700,25750,25750,25700,108
|
|
20230607,133700,2839861150,25750,25750,25750,25700,290
|
|
20230607,133600,2832401750,25750,25800,25800,25750,407
|
|
20230607,133500,2821921250,25750,25750,25750,25750,143
|
|
20230607,133400,2818239000,25750,25750,25750,25750,101
|
|
20230607,133300,2815638250,25750,25750,25750,25750,170
|
|
20230607,133200,2811260750,25750,25750,25750,25750,116
|
|
20230607,133100,2808273750,25750,25750,25750,25750,253
|
|
20230607,133000,2801759000,25750,25750,25750,25750,525
|
|
20230607,132900,2788240250,25750,25750,25750,25700,213
|
|
20230607,132800,2782759850,25750,25750,25750,25750,114
|
|
20230607,132700,2779824350,25750,25750,25750,25750,59
|
|
20230607,132600,2778305100,25750,25750,25750,25750,158
|
|
20230607,132500,2774236600,25800,25750,25800,25750,26
|
|
20230607,132400,2773567050,25750,25800,25800,25750,104
|
|
20230607,132300,2770889000,25750,25750,25750,25700,870
|
|
20230607,132200,2748487600,25700,25750,25750,25700,260
|
|
20230607,132100,2741799800,25700,25700,25700,25700,40
|
|
20230607,132000,2740771800,25700,25750,25750,25700,359
|
|
20230607,131900,2731531900,25750,25750,25750,25750,1573
|
|
20230607,131800,2691027150,25800,25800,25800,25750,284
|
|
20230607,131700,2683714050,25800,25750,25800,25750,91
|
|
20230607,131600,2681368350,25800,25800,25800,25750,713
|
|
20230607,131500,2663006100,25800,25750,25800,25750,110
|
|
20230607,131400,2660168150,25750,25750,25750,25750,97
|
|
20230607,131300,2657670400,25750,25800,25800,25750,278
|
|
20230607,131200,2650503800,25750,25750,25800,25750,163
|
|
20230607,131100,2646306500,25800,25800,25800,25800,3
|
|
20230607,131000,2646229100,25800,25750,25800,25750,87
|
|
20230607,130900,2643986900,25750,25750,25750,25750,49
|
|
20230607,130800,2642725150,25800,25800,25800,25800,0
|
|
20230607,130700,2642725150,25800,25800,25800,25800,1038
|
|
20230607,130600,2615944750,25750,25800,25800,25750,47
|
|
20230607,130500,2614733000,25750,25750,25800,25750,139
|
|
20230607,130400,2611152050,25750,25800,25800,25750,30
|
|
20230607,130300,2610378100,25750,25800,25800,25750,153
|
|
20230607,130200,2606430750,25800,25800,25800,25800,40
|
|
20230607,130100,2605398750,25750,25750,25800,25750,69
|
|
20230607,130000,2603621950,25800,25750,25800,25750,153
|
|
20230607,125900,2599677150,25750,25800,25800,25750,56
|
|
20230607,125800,2598232400,25800,25750,25800,25750,299
|
|
20230607,125700,2590532900,25750,25800,25800,25750,199
|
|
20230607,125600,2585403950,25750,25800,25800,25750,11
|
|
20230607,125500,2585120200,25800,25750,25800,25750,1055
|
|
20230607,125400,2557903650,25750,25850,25850,25750,1285
|
|
20230607,125300,2524720600,25800,25800,25800,25800,15
|
|
20230607,125200,2524333600,25800,25800,25800,25800,20
|
|
20230607,125100,2523817600,25850,25750,25850,25750,1878
|
|
20230607,125000,2475376700,25750,25750,25800,25750,122
|
|
20230607,124900,2472231550,25800,25750,25800,25750,37
|
|
20230607,124800,2471278650,25750,25750,25800,25750,122
|
|
20230607,124700,2468136950,25800,25800,25800,25750,294
|
|
20230607,124600,2460561800,25750,25800,25800,25750,126
|
|
20230607,124500,2457315500,25750,25750,25750,25750,47
|
|
20230607,124400,2456105250,25800,25800,25800,25750,84
|
|
20230607,124300,2453940700,25800,25750,25800,25750,156
|
|
20230607,124200,2449918550,25750,25800,25800,25750,67
|
|
20230607,124100,2448193200,25750,25800,25800,25750,48
|
|
20230607,124000,2446955750,25750,25750,25750,25750,114
|
|
20230607,123900,2444020250,25750,25750,25800,25750,344
|
|
20230607,123800,2435160600,25800,25750,25800,25750,101
|
|
20230607,123700,2432557200,25750,25800,25800,25750,105
|
|
20230607,123600,2429851650,25750,25750,25750,25750,49
|
|
20230607,123500,2428589900,25750,25750,25800,25750,172
|
|
20230607,123400,2424158250,25800,25750,25800,25750,68
|
|
20230607,123300,2422405600,25750,25850,25850,25750,31
|
|
20230607,123200,2421604350,25800,25750,25800,25750,81
|
|
20230607,123100,2419515450,25750,25750,25800,25750,44
|
|
20230607,123000,2418382300,25800,25750,25800,25750,52
|
|
20230607,122900,2417040750,25750,25800,25850,25750,1501
|
|
20230607,122800,2378314750,25800,25800,25850,25800,279
|
|
20230607,122700,2371116450,25800,25750,25850,25750,71
|
|
20230607,122600,2369283750,25800,25750,25800,25750,170
|
|
20230607,122500,2364899250,25750,25800,25800,25750,34
|
|
20230607,122400,2364022100,25800,25750,25800,25750,174
|
|
20230607,122300,2359533650,25750,25750,25750,25750,105
|
|
20230607,122200,2356829900,25800,25800,25800,25800,77
|
|
20230607,122100,2354843300,25800,25750,25800,25750,219
|
|
20230607,122000,2349201250,25750,25800,25800,25750,214
|
|
20230607,121900,2343690700,25800,25800,25800,25750,261
|
|
20230607,121800,2336960000,25750,25800,25800,25750,1278
|
|
20230607,121700,2303987650,25800,25800,25850,25800,117
|
|
20230607,121600,2300967400,25800,25850,25850,25800,43
|
|
20230607,121500,2299856650,25800,25800,25850,25800,100
|
|
20230607,121400,2297275000,25800,25800,25850,25800,75
|
|
20230607,121300,2295338700,25800,25800,25850,25800,46
|
|
20230607,121200,2294150550,25800,25800,25850,25800,231
|
|
20230607,121100,2288189100,25800,25800,25800,25800,334
|
|
20230607,121000,2279571900,25800,25800,25850,25800,295
|
|
20230607,120900,2271956600,25800,25800,25800,25800,30
|
|
20230607,120800,2271182600,25800,25800,25800,25750,64
|
|
20230607,120700,2269531700,25800,25800,25800,25750,132
|
|
20230607,120600,2266126950,25800,25800,25800,25750,105
|
|
20230607,120500,2263420350,25850,25800,25850,25750,318
|
|
20230607,120400,2255212500,25850,25850,25850,25800,153
|
|
20230607,120300,2251262850,25850,25800,25850,25800,51
|
|
20230607,120200,2249945400,25800,25850,25850,25800,76
|
|
20230607,120100,2247983300,25800,25850,25850,25800,317
|
|
20230607,120000,2239801650,25850,25800,25850,25750,181
|
|
20230607,115900,2235131750,25800,25800,25800,25800,319
|
|
20230607,115800,2226901550,25800,25800,25850,25800,194
|
|
20230607,115700,2221893400,25800,25800,25800,25800,32
|
|
20230607,115600,2221067800,25800,25800,25800,25800,408
|
|
20230607,115500,2210541400,25800,25850,25850,25800,224
|
|
20230607,115400,2204756750,25850,25850,25850,25850,65
|
|
20230607,115300,2203076500,25850,25800,25850,25800,314
|
|
20230607,115200,2194972150,25800,25800,25800,25750,646
|
|
20230607,115100,2178314750,25800,25800,25800,25800,493
|
|
20230607,115000,2165595350,25800,25850,25850,25800,129
|
|
20230607,114900,2162264100,25850,25800,25850,25800,101
|
|
20230607,114800,2159655050,25800,25800,25800,25800,1
|
|
20230607,114700,2159629250,25850,25850,25850,25850,134
|
|
20230607,114600,2156165350,25750,25750,25900,25750,25
|
|
20230607,114500,2155521300,25750,25800,25900,25750,622
|
|
20230607,114400,2139473750,25800,25800,25800,25800,0
|
|
20230607,114300,2139473750,25800,25800,25850,25800,65
|
|
20230607,114200,2137795400,25800,25800,25800,25800,36
|
|
20230607,114100,2136866600,25800,25850,25850,25800,56
|
|
20230607,114000,2135419050,25800,25850,25850,25800,274
|
|
20230607,113900,2128342100,25850,25800,25850,25750,500
|
|
20230607,113800,2115440700,25800,25800,25800,25800,31
|
|
20230607,113700,2114640900,25800,25800,25800,25800,256
|
|
20230607,113600,2108036100,25850,25800,25850,25800,171
|
|
20230607,113500,2103615800,25850,25800,25850,25800,89
|
|
20230607,113400,2101316000,25800,25800,25800,25800,165
|
|
20230607,113300,2097059000,25800,25850,25850,25800,142
|
|
20230607,113200,2093388400,25850,25900,25900,25850,180
|
|
20230607,113100,2088733750,25900,25850,25900,25850,62
|
|
20230607,113000,2087129550,25850,25850,25850,25800,61
|
|
20230607,112900,2085552750,25850,25850,25850,25850,169
|
|
20230607,112800,2081184100,25850,25800,25850,25800,401
|
|
20230607,112700,2070833450,25850,25850,25850,25800,64
|
|
20230607,112600,2069179900,25850,25850,25850,25800,61
|
|
20230607,112500,2067603100,25850,25850,25850,25800,271
|
|
20230607,112400,2060606650,25800,25850,25850,25800,20
|
|
20230607,112300,2060090600,25850,25800,25850,25800,178
|
|
20230607,112200,2055489450,25800,25850,25850,25800,488
|
|
20230607,112100,2042897600,25800,25850,25850,25800,4
|
|
20230607,112000,2042794250,25850,25800,25850,25800,266
|
|
20230607,111900,2035918200,25800,25800,25850,25800,274
|
|
20230607,111800,2028846350,25800,25800,25800,25800,19
|
|
20230607,111700,2028356150,25800,25800,25800,25800,67
|
|
20230607,111600,2026627550,25850,25800,25850,25800,55
|
|
20230607,111500,2025205900,25800,25800,25800,25800,23
|
|
20230607,111400,2024612500,25800,25800,25800,25800,35
|
|
20230607,111300,2023709500,25800,25850,25850,25750,53
|
|
20230607,111200,2022341950,25850,25800,25850,25750,231
|
|
20230607,111100,2016382350,25800,25750,25800,25750,97
|
|
20230607,111000,2013882200,25750,25850,25850,25750,538
|
|
20230607,110900,2000013500,25800,25800,25800,25800,65
|
|
20230607,110800,1998336500,25800,25800,25800,25800,17
|
|
20230607,110700,1997897900,25800,25850,25850,25800,39
|
|
20230607,110600,1996891650,25850,25850,25850,25850,344
|
|
20230607,110500,1987999250,25850,25700,25900,25700,5309
|
|
20230607,110400,1851522100,25800,25750,25800,25700,4434
|
|
20230607,110300,1737506250,25750,25750,25750,25750,69
|
|
20230607,110200,1735729500,25800,25800,25800,25750,1156
|
|
20230607,110100,1705914500,25850,25850,25850,25850,49
|
|
20230607,110000,1704647850,25800,25850,25850,25800,62
|
|
20230607,105900,1703046500,25800,25800,25800,25800,444
|
|
20230607,105800,1691591300,25800,25800,25800,25800,84
|
|
20230607,105700,1689424100,25900,25900,25900,25700,5947
|
|
20230607,105600,1536193700,25950,25950,25950,25900,131
|
|
20230607,105500,1532798850,25950,25950,25950,25900,50
|
|
20230607,105400,1531502200,25900,25900,25900,25900,1
|
|
20230607,105300,1531476300,25950,25900,25950,25900,132
|
|
20230607,105200,1528055600,25850,25850,25850,25850,34
|
|
20230607,105100,1527176700,25900,25900,25900,25900,69
|
|
20230607,105000,1525389600,25900,25900,25900,25850,108
|
|
20230607,104900,1522594900,25900,25900,25900,25850,218
|
|
20230607,104800,1516955000,25900,25900,25900,25900,313
|
|
20230607,104700,1508848300,25950,25950,25950,25950,35
|
|
20230607,104600,1507940050,25950,25900,25950,25900,44
|
|
20230607,104500,1506800300,25950,25950,25950,25950,29
|
|
20230607,104400,1506047750,25950,25850,25950,25850,597
|
|
20230607,104300,1490584300,25850,25850,25900,25850,68
|
|
20230607,104200,1488825550,25900,25900,25900,25900,0
|
|
20230607,104100,1488825550,25900,25850,25900,25850,611
|
|
20230607,104000,1473008550,25900,25850,25900,25850,867
|
|
20230607,103900,1450595100,25850,25900,25900,25850,265
|
|
20230607,103800,1443734050,25850,25850,25850,25850,10
|
|
20230607,103700,1443475550,25900,25900,25900,25850,110
|
|
20230607,103600,1440628950,25850,25900,25900,25850,11
|
|
20230607,103500,1440344500,25850,25900,25900,25850,101
|
|
20230607,103400,1437731000,25850,25850,25850,25850,154
|
|
20230607,103300,1433750100,25850,25900,25900,25850,94
|
|
20230607,103200,1431319200,25850,25900,25900,25850,134
|
|
20230607,103100,1427852650,25850,25850,25850,25850,48
|
|
20230607,103000,1426611850,25900,25850,25900,25850,71
|
|
20230607,102900,1424775800,25850,25850,25900,25850,218
|
|
20230607,102800,1419140350,25850,25800,25850,25800,86
|
|
20230607,102700,1416921500,25850,25800,25850,25800,304
|
|
20230607,102600,1409071250,25800,25800,25800,25750,189
|
|
20230607,102500,1404196100,25800,25850,25850,25800,221
|
|
20230607,102400,1398493900,25800,25850,25850,25800,194
|
|
20230607,102300,1393487050,25850,25800,25850,25800,73
|
|
20230607,102200,1391602850,25800,25850,25850,25800,118
|
|
20230607,102100,1388557750,25850,25850,25850,25850,620
|
|
20230607,102000,1372530750,25850,25900,25900,25850,656
|
|
20230607,101900,1355572750,25850,25850,25850,25850,1521
|
|
20230607,101800,1316254900,25850,25900,25900,25850,241
|
|
20230607,101700,1310018850,25900,25900,25900,25900,77
|
|
20230607,101600,1308024550,25900,25900,25950,25900,1405
|
|
20230607,101500,1271634550,25900,25950,25950,25900,122
|
|
20230607,101400,1268468700,26000,25950,26000,25950,461
|
|
20230607,101300,1256504000,25950,26000,26000,25950,170
|
|
20230607,101200,1252090000,26000,26000,26000,25950,94
|
|
20230607,101100,1249648400,26000,26000,26000,25950,206
|
|
20230607,101000,1244293150,25950,25950,25950,25950,48
|
|
20230607,100900,1243047550,26000,25950,26000,25950,10
|
|
20230607,100800,1242787600,25950,25950,25950,25950,100
|
|
20230607,100700,1240192600,26000,26000,26050,25950,113
|
|
20230607,100600,1237257900,26050,26000,26050,26000,742
|
|
20230607,100500,1217965850,25950,25950,26000,25950,441
|
|
20230607,100400,1206502750,25950,25950,25950,25950,0
|
|
20230607,100300,1206502750,25950,25950,26000,25950,222
|
|
20230607,100200,1200741800,25950,26050,26050,25950,336
|
|
20230607,100100,1192011200,26000,26000,26000,26000,1737
|
|
20230607,100000,1146849200,26000,26000,26000,26000,59
|
|
20230607,095900,1145315200,25950,25950,25950,25950,571
|
|
20230607,095800,1130497750,26000,26000,26000,26000,116
|
|
20230607,095700,1127481750,26000,26000,26000,26000,202
|
|
20230607,095600,1122229750,26000,26000,26000,26000,882
|
|
20230607,095500,1099297750,26000,25950,26000,25950,100
|
|
20230607,095400,1096702650,26000,26000,26050,26000,220
|
|
20230607,095300,1090982150,26050,26050,26050,26000,1835
|
|
20230607,095200,1043265350,26050,26050,26050,26000,522
|
|
20230607,095100,1029689250,26000,26050,26050,26000,174
|
|
20230607,095000,1025165000,26050,26000,26050,26000,521
|
|
20230607,094900,1011615250,26000,26050,26050,26000,311
|
|
20230607,094800,1003520350,26000,26050,26050,26000,128
|
|
20230607,094700,1000188350,26050,26050,26050,26050,175
|
|
20230607,094600,995629600,26050,26050,26050,26050,200
|
|
20230607,094500,990419600,26050,26050,26050,26050,134
|
|
20230607,094400,986928900,26100,26050,26100,26050,1311
|
|
20230607,094300,952736950,26050,26000,26050,26000,100
|
|
20230607,094200,950136550,26000,26050,26100,26000,86
|
|
20230607,094100,947897250,26050,26050,26050,26050,2127
|
|
20230607,094000,892488900,26050,26100,26100,26050,135
|
|
20230607,093900,888967300,26100,26150,26150,26050,385
|
|
20230607,093800,878919750,26100,26050,26100,26000,2020
|
|
20230607,093700,826206500,26100,26050,26100,26050,308
|
|
20230607,093600,818178450,26050,26150,26150,26050,164
|
|
20230607,093500,813894650,26150,26150,26150,26050,720
|
|
20230607,093400,795099750,26150,26050,26150,26050,3350
|
|
20230607,093300,707758650,26050,26050,26050,26000,184
|
|
20230607,093200,702969550,26050,26050,26050,26000,338
|
|
20230607,093100,694169700,26050,26050,26050,26050,101
|
|
20230607,093000,691538650,26000,26000,26000,26000,1534
|
|
20230607,092900,651654650,26000,25950,26000,25950,339
|
|
20230607,092800,642847150,25950,25900,25950,25900,1369
|
|
20230607,092700,607324100,25950,25900,25950,25900,601
|
|
20230607,092600,591753350,25900,26000,26000,25900,628
|
|
20230607,092500,575451400,25950,26000,26000,25950,153
|
|
20230607,092400,571478850,25950,25950,26000,25900,2292
|
|
20230607,092300,511983350,25900,25950,26000,25900,537
|
|
20230607,092200,498055300,25950,25950,25950,25950,2968
|
|
20230607,092100,421035700,25900,25900,25950,25900,1492
|
|
20230607,092000,382319100,25900,25900,25900,25900,464
|
|
20230607,091900,370301500,25850,25900,25900,25850,120
|
|
20230607,091800,367194000,25850,25900,25900,25850,60
|
|
20230607,091700,365642050,25900,25900,25900,25850,1000
|
|
20230607,091600,339748350,25900,25850,25900,25850,58
|
|
20230607,091500,338246300,25850,25850,25900,25800,1298
|
|
20230607,091400,304697300,25800,25850,25850,25800,138
|
|
20230607,091300,301135450,25850,25850,25850,25850,584
|
|
20230607,091200,286039050,25850,25850,25900,25850,81
|
|
20230607,091100,283945150,25900,25900,25900,25850,474
|
|
20230607,091000,271686500,25900,25900,25950,25850,450
|
|
20230607,090900,260031050,25900,25900,25950,25900,247
|
|
20230607,090800,253633250,25900,25800,25900,25800,2493
|
|
20230607,090700,189265700,25800,25800,25800,25800,339
|
|
20230607,090600,180519500,25800,25800,25800,25750,51
|
|
20230607,090500,179205250,25700,25750,25750,25700,672
|
|
20230607,090400,161902650,25800,25650,25800,25650,167
|
|
20230607,090300,157609150,25700,25700,25700,25600,1817
|
|
20230607,090200,111020000,25700,25800,25800,25700,2383
|
|
20230607,090100,49679900,25850,25800,25850,25750,518
|
|
20230607,090000,36313700,25800,25750,25850,25750,1359
|