643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194000,7168046800,28950,28950,28950,28950,5813
|
|
20230712,193900,7168046800,28950,28950,28950,28950,0
|
|
20230712,193800,7168046800,28950,28950,28950,28950,0
|
|
20230712,193700,7168046800,28950,28950,28950,28950,0
|
|
20230712,193600,7168046800,28950,28950,28950,28950,0
|
|
20230712,193500,7168046800,28950,28950,28950,28950,0
|
|
20230712,193400,7168046800,28950,28950,28950,28950,0
|
|
20230712,193300,7168046800,28950,28950,28950,28950,0
|
|
20230712,193200,7168046800,28950,28950,28950,28950,0
|
|
20230712,193100,7168046800,28950,28950,28950,28950,0
|
|
20230712,193000,7168046800,28950,28950,28950,28950,0
|
|
20230712,192900,7168046800,28950,28950,28950,28950,0
|
|
20230712,192800,7168046800,28950,28950,28950,28950,0
|
|
20230712,192700,7168046800,28950,28950,28950,28950,0
|
|
20230712,192600,7168046800,28950,28950,28950,28950,0
|
|
20230712,192500,7168046800,28950,28950,28950,28950,0
|
|
20230712,192400,7168046800,28950,28950,28950,28950,0
|
|
20230712,192300,7168046800,28950,28950,28950,28950,0
|
|
20230712,192200,7168046800,28950,28950,28950,28950,0
|
|
20230712,192100,7168046800,28950,28950,28950,28950,0
|
|
20230712,192000,7168046800,28950,28950,28950,28950,0
|
|
20230712,191900,7168046800,28950,28950,28950,28950,0
|
|
20230712,191800,7168046800,28950,28950,28950,28950,0
|
|
20230712,191700,7168046800,28950,28950,28950,28950,0
|
|
20230712,191600,7168046800,28950,28950,28950,28950,0
|
|
20230712,191500,7168046800,28950,28950,28950,28950,0
|
|
20230712,191400,7168046800,28950,28950,28950,28950,0
|
|
20230712,191300,7168046800,28950,28950,28950,28950,0
|
|
20230712,191200,7168046800,28950,28950,28950,28950,0
|
|
20230712,191100,7168046800,28950,28950,28950,28950,0
|
|
20230712,191000,7168046800,28950,28950,28950,28950,5813
|
|
20230712,190900,7168046800,28950,28950,28950,28950,0
|
|
20230712,190800,7168046800,28950,28950,28950,28950,0
|
|
20230712,190700,7168046800,28950,28950,28950,28950,0
|
|
20230712,190600,7168046800,28950,28950,28950,28950,0
|
|
20230712,190500,7168046800,28950,28950,28950,28950,0
|
|
20230712,190400,7168046800,28950,28950,28950,28950,0
|
|
20230712,190300,7168046800,28950,28950,28950,28950,0
|
|
20230712,190200,7168046800,28950,28950,28950,28950,0
|
|
20230712,190100,7168046800,28950,28950,28950,28950,0
|
|
20230712,190000,7168046800,28950,28950,28950,28950,0
|
|
20230712,185900,7168046800,28950,28950,28950,28950,0
|
|
20230712,185800,7168046800,28950,28950,28950,28950,0
|
|
20230712,185700,7168046800,28950,28950,28950,28950,0
|
|
20230712,185600,7168046800,28950,28950,28950,28950,0
|
|
20230712,185500,7168046800,28950,28950,28950,28950,0
|
|
20230712,185400,7168046800,28950,28950,28950,28950,0
|
|
20230712,185300,7168046800,28950,28950,28950,28950,0
|
|
20230712,185200,7168046800,28950,28950,28950,28950,0
|
|
20230712,185100,7168046800,28950,28950,28950,28950,0
|
|
20230712,185000,7168046800,28950,28950,28950,28950,0
|
|
20230712,184900,7168046800,28950,28950,28950,28950,0
|
|
20230712,184800,7168046800,28950,28950,28950,28950,0
|
|
20230712,184700,7168046800,28950,28950,28950,28950,0
|
|
20230712,184600,7168046800,28950,28950,28950,28950,0
|
|
20230712,184500,7168046800,28950,28950,28950,28950,0
|
|
20230712,184400,7168046800,28950,28950,28950,28950,0
|
|
20230712,184300,7168046800,28950,28950,28950,28950,0
|
|
20230712,184200,7168046800,28950,28950,28950,28950,0
|
|
20230712,184100,7168046800,28950,28950,28950,28950,0
|
|
20230712,184000,7168046800,28950,28950,28950,28950,5813
|
|
20230712,183900,7168046800,28950,28950,28950,28950,0
|
|
20230712,183800,7168046800,28950,28950,28950,28950,0
|
|
20230712,183700,7168046800,28950,28950,28950,28950,0
|
|
20230712,183600,7168046800,28950,28950,28950,28950,0
|
|
20230712,183500,7168046800,28950,28950,28950,28950,0
|
|
20230712,183400,7168046800,28950,28950,28950,28950,0
|
|
20230712,183300,7168046800,28950,28950,28950,28950,0
|
|
20230712,183200,7168046800,28950,28950,28950,28950,0
|
|
20230712,183100,7168046800,28950,28950,28950,28950,0
|
|
20230712,183000,7168046800,28950,28950,28950,28950,0
|
|
20230712,182900,7168046800,28950,28950,28950,28950,0
|
|
20230712,182800,7168046800,28950,28950,28950,28950,0
|
|
20230712,182700,7168046800,28950,28950,28950,28950,0
|
|
20230712,182600,7168046800,28950,28950,28950,28950,0
|
|
20230712,182500,7168046800,28950,28950,28950,28950,0
|
|
20230712,182400,7168046800,28950,28950,28950,28950,0
|
|
20230712,182300,7168046800,28950,28950,28950,28950,0
|
|
20230712,182200,7168046800,28950,28950,28950,28950,0
|
|
20230712,182100,7168046800,28950,28950,28950,28950,0
|
|
20230712,182000,7168046800,28950,28950,28950,28950,0
|
|
20230712,181900,7168046800,28950,28950,28950,28950,0
|
|
20230712,181800,7168046800,28950,28950,28950,28950,0
|
|
20230712,181700,7168046800,28950,28950,28950,28950,0
|
|
20230712,181600,7168046800,28950,28950,28950,28950,0
|
|
20230712,181500,7168046800,28950,28950,28950,28950,0
|
|
20230712,181400,7168046800,28950,28950,28950,28950,0
|
|
20230712,181300,7168046800,28950,28950,28950,28950,0
|
|
20230712,181200,7168046800,28950,28950,28950,28950,0
|
|
20230712,181100,7168046800,28950,28950,28950,28950,0
|
|
20230712,181000,7168046800,28950,28950,28950,28950,5813
|
|
20230712,180900,7168046800,28950,28950,28950,28950,0
|
|
20230712,180800,7168046800,28950,28950,28950,28950,0
|
|
20230712,180700,7168046800,28950,28950,28950,28950,0
|
|
20230712,180600,7168046800,28950,28950,28950,28950,0
|
|
20230712,180500,7168046800,28950,28950,28950,28950,0
|
|
20230712,180400,7168046800,28950,28950,28950,28950,0
|
|
20230712,180300,7168046800,28950,28950,28950,28950,0
|
|
20230712,180200,7168046800,28950,28950,28950,28950,0
|
|
20230712,180100,7168046800,28950,28950,28950,28950,0
|
|
20230712,180000,7168046800,28950,28950,28950,28950,0
|
|
20230712,175900,7168046800,28950,28950,28950,28950,0
|
|
20230712,175800,7168046800,28950,28950,28950,28950,0
|
|
20230712,175700,7168046800,28950,28950,28950,28950,0
|
|
20230712,175600,7168046800,28950,28950,28950,28950,0
|
|
20230712,175500,7168046800,28950,28950,28950,28950,0
|
|
20230712,175400,7168046800,28950,28950,28950,28950,0
|
|
20230712,175300,7168046800,28950,28950,28950,28950,0
|
|
20230712,175200,7168046800,28950,28950,28950,28950,0
|
|
20230712,175100,7168046800,28950,28950,28950,28950,0
|
|
20230712,175000,7168046800,28950,28950,28950,28950,0
|
|
20230712,174900,7168046800,28950,28950,28950,28950,0
|
|
20230712,174800,7168046800,28950,28950,28950,28950,0
|
|
20230712,174700,7168046800,28950,28950,28950,28950,0
|
|
20230712,174600,7168046800,28950,28950,28950,28950,0
|
|
20230712,174500,7168046800,28950,28950,28950,28950,0
|
|
20230712,174400,7168046800,28950,28950,28950,28950,0
|
|
20230712,174300,7168046800,28950,28950,28950,28950,0
|
|
20230712,174200,7168046800,28950,28950,28950,28950,0
|
|
20230712,174100,7168046800,28950,28950,28950,28950,0
|
|
20230712,174000,7168046800,28950,28950,28950,28950,5813
|
|
20230712,173900,7168046800,28950,28950,28950,28950,0
|
|
20230712,173800,7168046800,28950,28950,28950,28950,0
|
|
20230712,173700,7168046800,28950,28950,28950,28950,0
|
|
20230712,173600,7168046800,28950,28950,28950,28950,0
|
|
20230712,173500,7168046800,28950,28950,28950,28950,0
|
|
20230712,173400,7168046800,28950,28950,28950,28950,0
|
|
20230712,173300,7168046800,28950,28950,28950,28950,0
|
|
20230712,173200,7168046800,28950,28950,28950,28950,0
|
|
20230712,173100,7168046800,28950,28950,28950,28950,0
|
|
20230712,173000,7168046800,28950,28950,28950,28950,0
|
|
20230712,172900,7168046800,28950,28950,28950,28950,0
|
|
20230712,172800,7168046800,28950,28950,28950,28950,0
|
|
20230712,172700,7168046800,28950,28950,28950,28950,0
|
|
20230712,172600,7168046800,28950,28950,28950,28950,0
|
|
20230712,172500,7168046800,28950,28950,28950,28950,0
|
|
20230712,172400,7168046800,28950,28950,28950,28950,0
|
|
20230712,172300,7168046800,28950,28950,28950,28950,0
|
|
20230712,172200,7168046800,28950,28950,28950,28950,0
|
|
20230712,172100,7168046800,28950,28950,28950,28950,0
|
|
20230712,172000,7168046800,28950,28950,28950,28950,0
|
|
20230712,171900,7168046800,28950,28950,28950,28950,0
|
|
20230712,171800,7168046800,28950,28950,28950,28950,0
|
|
20230712,171700,7168046800,28950,28950,28950,28950,0
|
|
20230712,171600,7168046800,28950,28950,28950,28950,0
|
|
20230712,171500,7168046800,28950,28950,28950,28950,0
|
|
20230712,171400,7168046800,28950,28950,28950,28950,0
|
|
20230712,171300,7168046800,28950,28950,28950,28950,0
|
|
20230712,171200,7168046800,28950,28950,28950,28950,0
|
|
20230712,171100,7168046800,28950,28950,28950,28950,0
|
|
20230712,171000,7168046800,28950,28950,28950,28950,5813
|
|
20230712,170900,7168046800,28950,28950,28950,28950,0
|
|
20230712,170800,7168046800,28950,28950,28950,28950,0
|
|
20230712,170700,7168046800,28950,28950,28950,28950,0
|
|
20230712,170600,7168046800,28950,28950,28950,28950,0
|
|
20230712,170500,7168046800,28950,28950,28950,28950,0
|
|
20230712,170400,7168046800,28950,28950,28950,28950,0
|
|
20230712,170300,7168046800,28950,28950,28950,28950,0
|
|
20230712,170200,7168046800,28950,28950,28950,28950,0
|
|
20230712,170100,7168046800,28950,28950,28950,28950,0
|
|
20230712,170000,7168046800,28950,28950,28950,28950,0
|
|
20230712,165900,7168046800,28950,28950,28950,28950,0
|
|
20230712,165800,7168046800,28950,28950,28950,28950,0
|
|
20230712,165700,7168046800,28950,28950,28950,28950,0
|
|
20230712,165600,7168046800,28950,28950,28950,28950,0
|
|
20230712,165500,7168046800,28950,28950,28950,28950,0
|
|
20230712,165400,7168046800,28950,28950,28950,28950,0
|
|
20230712,165300,7168046800,28950,28950,28950,28950,0
|
|
20230712,165200,7168046800,28950,28950,28950,28950,0
|
|
20230712,165100,7168046800,28950,28950,28950,28950,0
|
|
20230712,165000,7168046800,28950,28950,28950,28950,0
|
|
20230712,164900,7168046800,28950,28950,28950,28950,0
|
|
20230712,164800,7168046800,28950,28950,28950,28950,0
|
|
20230712,164700,7168046800,28950,28950,28950,28950,0
|
|
20230712,164600,7168046800,28950,28950,28950,28950,0
|
|
20230712,164500,7168046800,28950,28950,28950,28950,0
|
|
20230712,164400,7168046800,28950,28950,28950,28950,0
|
|
20230712,164300,7168046800,28950,28950,28950,28950,0
|
|
20230712,164200,7168046800,28950,28950,28950,28950,0
|
|
20230712,164100,7168046800,28950,28950,28950,28950,0
|
|
20230712,164000,7168046800,28950,28950,28950,28950,5813
|
|
20230712,163900,7168046800,28950,28950,28950,28950,0
|
|
20230712,163800,7168046800,28950,28950,28950,28950,0
|
|
20230712,163700,7168046800,28950,28950,28950,28950,0
|
|
20230712,163600,7168046800,28950,28950,28950,28950,0
|
|
20230712,163500,7168046800,28950,28950,28950,28950,0
|
|
20230712,163400,7168046800,28950,28950,28950,28950,0
|
|
20230712,163300,7168046800,28950,28950,28950,28950,0
|
|
20230712,163200,7168046800,28950,28950,28950,28950,0
|
|
20230712,163100,7168046800,28950,28950,28950,28950,0
|
|
20230712,163000,7168046800,28950,28950,28950,28950,0
|
|
20230712,162900,7168046800,28950,28950,28950,28950,0
|
|
20230712,162800,7168046800,28950,28950,28950,28950,0
|
|
20230712,162700,7168046800,28950,28950,28950,28950,0
|
|
20230712,162600,7168046800,28950,28950,28950,28950,0
|
|
20230712,162500,7168046800,28950,28950,28950,28950,0
|
|
20230712,162400,7168046800,28950,28950,28950,28950,0
|
|
20230712,162300,7168046800,28950,28950,28950,28950,0
|
|
20230712,162200,7168046800,28950,28950,28950,28950,0
|
|
20230712,162100,7168046800,28950,28950,28950,28950,0
|
|
20230712,162000,7168046800,28950,28950,28950,28950,0
|
|
20230712,161900,7168046800,28950,28950,28950,28950,0
|
|
20230712,161800,7168046800,28950,28950,28950,28950,0
|
|
20230712,161700,7168046800,28950,28950,28950,28950,0
|
|
20230712,161600,7168046800,28950,28950,28950,28950,0
|
|
20230712,161500,7168046800,28950,28950,28950,28950,0
|
|
20230712,161400,7168046800,28950,28950,28950,28950,0
|
|
20230712,161300,7168046800,28950,28950,28950,28950,0
|
|
20230712,161200,7168046800,28950,28950,28950,28950,0
|
|
20230712,161100,7168046800,28950,28950,28950,28950,0
|
|
20230712,161000,7168046800,28950,28950,28950,28950,5813
|
|
20230712,160900,7168046800,28950,28950,28950,28950,0
|
|
20230712,160800,7168046800,28950,28950,28950,28950,0
|
|
20230712,160700,7168046800,28950,28950,28950,28950,0
|
|
20230712,160600,7168046800,28950,28950,28950,28950,0
|
|
20230712,160500,7168046800,28950,28950,28950,28950,0
|
|
20230712,160400,7168046800,28950,28950,28950,28950,0
|
|
20230712,160300,7168046800,28950,28950,28950,28950,0
|
|
20230712,160200,7168046800,28950,28950,28950,28950,0
|
|
20230712,160100,7168046800,28950,28950,28950,28950,0
|
|
20230712,160000,7168046800,28950,28950,28950,28950,0
|
|
20230712,155900,7168046800,28950,28950,28950,28950,0
|
|
20230712,155800,7168046800,28950,28950,28950,28950,0
|
|
20230712,155700,7168046800,28950,28950,28950,28950,0
|
|
20230712,155600,7168046800,28950,28950,28950,28950,0
|
|
20230712,155500,7168046800,28950,28950,28950,28950,0
|
|
20230712,155400,7168046800,28950,28950,28950,28950,0
|
|
20230712,155300,7168046800,28950,28950,28950,28950,0
|
|
20230712,155200,7168046800,28950,28950,28950,28950,0
|
|
20230712,155100,7168046800,28950,28950,28950,28950,0
|
|
20230712,155000,7168046800,28950,28950,28950,28950,0
|
|
20230712,154900,7168046800,28950,28950,28950,28950,0
|
|
20230712,154800,7168046800,28950,28950,28950,28950,0
|
|
20230712,154700,7168046800,28950,28950,28950,28950,0
|
|
20230712,154600,7168046800,28950,28950,28950,28950,0
|
|
20230712,154500,7168046800,28950,28950,28950,28950,0
|
|
20230712,154400,7168046800,28950,28950,28950,28950,0
|
|
20230712,154300,7168046800,28950,28950,28950,28950,0
|
|
20230712,154200,7168046800,28950,28950,28950,28950,0
|
|
20230712,154100,7168046800,28950,28950,28950,28950,0
|
|
20230712,154000,7168046800,28950,28950,28950,28950,5813
|
|
20230712,153900,7168046800,28950,28950,28950,28950,0
|
|
20230712,153800,7168046800,28950,28950,28950,28950,0
|
|
20230712,153700,7168046800,28950,28950,28950,28950,0
|
|
20230712,153600,7168046800,28950,28950,28950,28950,0
|
|
20230712,153500,7168046800,28950,28950,28950,28950,0
|
|
20230712,153400,7168046800,28950,28950,28950,28950,0
|
|
20230712,153300,7168046800,28950,28950,28950,28950,0
|
|
20230712,153200,7168046800,28950,28950,28950,28950,0
|
|
20230712,153100,7168046800,28950,28950,28950,28950,0
|
|
20230712,153000,7168046800,28950,28950,28950,28950,5813
|
|
20230712,152900,6999760450,28950,28950,28950,28950,0
|
|
20230712,152800,6999760450,28950,28950,28950,28950,0
|
|
20230712,152700,6999760450,28950,28950,28950,28950,0
|
|
20230712,152600,6999760450,28950,28950,28950,28950,0
|
|
20230712,152500,6999760450,28950,28950,28950,28950,0
|
|
20230712,152400,6999760450,28950,28950,28950,28950,0
|
|
20230712,152300,6999760450,28950,28950,28950,28950,0
|
|
20230712,152200,6999760450,28950,28950,28950,28950,0
|
|
20230712,152100,6999760450,28950,28950,28950,28950,0
|
|
20230712,152000,6999760450,28950,28950,28950,28950,0
|
|
20230712,151900,6999760450,28950,28950,28950,28800,1750
|
|
20230712,151800,6949135350,28900,28900,28900,28850,1955
|
|
20230712,151700,6892637550,28900,28800,28900,28800,293
|
|
20230712,151600,6884176250,28850,28800,28850,28800,352
|
|
20230712,151500,6874031050,28850,28850,28850,28800,1042
|
|
20230712,151400,6843972050,28850,28850,28850,28850,27
|
|
20230712,151300,6843193100,28800,28800,28850,28800,210
|
|
20230712,151200,6837137250,28850,28850,28850,28800,94
|
|
20230712,151100,6834428550,28850,28850,28850,28800,1228
|
|
20230712,151000,6799061100,28850,28850,28850,28800,132
|
|
20230712,150900,6795259300,28800,28850,28850,28800,1380
|
|
20230712,150800,6755508250,28850,28850,28850,28850,192
|
|
20230712,150700,6749969050,28850,28850,28850,28800,987
|
|
20230712,150600,6721496750,28850,28800,28850,28800,133
|
|
20230712,150500,6717662200,28800,28850,28850,28800,96
|
|
20230712,150400,6714895800,28800,28850,28850,28800,276
|
|
20230712,150300,6706938250,28800,28800,28800,28800,72
|
|
20230712,150200,6704864650,28800,28800,28850,28800,129
|
|
20230712,150100,6701148800,28850,28850,28850,28850,9
|
|
20230712,150000,6700889150,28800,28800,28850,28800,54
|
|
20230712,145900,6699333400,28800,28800,28850,28800,210
|
|
20230712,145800,6693285150,28800,28800,28850,28800,1399
|
|
20230712,145700,6652977400,28800,28800,28800,28800,113
|
|
20230712,145600,6649723000,28800,28750,28800,28750,1161
|
|
20230712,145500,6616302300,28750,28750,28750,28750,436
|
|
20230712,145400,6603767300,28750,28750,28800,28750,160
|
|
20230712,145300,6599167000,28750,28800,28800,28750,69
|
|
20230712,145200,6597182100,28750,28750,28800,28750,173
|
|
20230712,145100,6592205700,28750,28800,28800,28750,582
|
|
20230712,145000,6575455700,28800,28800,28800,28750,250
|
|
20230712,144900,6568259300,28800,28800,28800,28800,256
|
|
20230712,144800,6560886500,28800,28750,28800,28750,2206
|
|
20230712,144700,6497362600,28750,28700,28750,28700,505
|
|
20230712,144600,6482844500,28750,28700,28800,28700,601
|
|
20230712,144500,6465563950,28700,28750,28800,28700,109
|
|
20230712,144400,6462433200,28750,28750,28800,28750,1007
|
|
20230712,144300,6433481850,28750,28800,28800,28750,612
|
|
20230712,144200,6415886400,28750,28750,28750,28750,75
|
|
20230712,144100,6413730150,28800,28800,28800,28750,31
|
|
20230712,144000,6412837400,28750,28800,28800,28750,147
|
|
20230712,143900,6408610900,28800,28800,28800,28750,78
|
|
20230712,143800,6406367700,28800,28750,28800,28750,66
|
|
20230712,143700,6404470100,28750,28750,28750,28700,442
|
|
20230712,143600,6391765200,28700,28700,28700,28700,289
|
|
20230712,143500,6383470900,28750,28800,28800,28700,136
|
|
20230712,143400,6379566700,28750,28750,28750,28750,275
|
|
20230712,143300,6371660450,28750,28750,28800,28750,173
|
|
20230712,143200,6366686600,28750,28700,28750,28700,213
|
|
20230712,143100,6360568650,28700,28700,28750,28700,59
|
|
20230712,143000,6358875250,28750,28700,28750,28700,8
|
|
20230712,142900,6358645300,28750,28700,28750,28700,119
|
|
20230712,142800,6355229850,28700,28750,28750,28700,17
|
|
20230712,142700,6354741200,28750,28750,28750,28700,97
|
|
20230712,142600,6351956200,28800,28800,28800,28800,11
|
|
20230712,142500,6351639400,28800,28700,28800,28650,422
|
|
20230712,142400,6339521050,28700,28650,28700,28650,147
|
|
20230712,142300,6335307950,28650,28650,28650,28650,105
|
|
20230712,142200,6332299700,28700,28650,28700,28650,503
|
|
20230712,142100,6317886100,28650,28650,28700,28600,577
|
|
20230712,142000,6301362000,28650,28650,28700,28650,85
|
|
20230712,141900,6298926650,28650,28650,28650,28650,123
|
|
20230712,141800,6295402700,28700,28700,28700,28700,1
|
|
20230712,141700,6295374000,28650,28600,28650,28600,127
|
|
20230712,141600,6291735500,28600,28600,28650,28600,144
|
|
20230712,141500,6287616100,28650,28650,28700,28600,207
|
|
20230712,141400,6281689500,28650,28600,28650,28600,487
|
|
20230712,141300,6267738200,28600,28650,28650,28600,185
|
|
20230712,141200,6262440650,28600,28550,28600,28550,376
|
|
20230712,141100,6251695400,28550,28600,28650,28550,273
|
|
20230712,141000,6243887500,28600,28650,28650,28600,136
|
|
20230712,140900,6239997450,28650,28550,28650,28550,252
|
|
20230712,140800,6232792700,28550,28600,28650,28550,1103
|
|
20230712,140700,6201217350,28600,28550,28600,28550,948
|
|
20230712,140600,6174104650,28550,28600,28600,28550,2790
|
|
20230712,140500,6094322950,28600,28800,28800,28600,7121
|
|
20230712,140400,5889999350,28800,28750,28800,28750,95
|
|
20230712,140300,5887268050,28750,28750,28800,28750,542
|
|
20230712,140200,5871684800,28750,28750,28800,28750,133
|
|
20230712,140100,5867860300,28800,28750,28800,28750,23
|
|
20230712,140000,5867198950,28750,28800,28800,28750,59
|
|
20230712,135900,5865502450,28800,28800,28800,28750,110
|
|
20230712,135800,5862334500,28800,28800,28800,28750,88
|
|
20230712,135700,5859800150,28850,28800,28850,28750,58
|
|
20230712,135600,5858132250,28850,28750,28850,28750,34
|
|
20230712,135500,5857154550,28750,28800,28850,28750,356
|
|
20230712,135400,5846907000,28750,28750,28750,28750,55
|
|
20230712,135300,5845325750,28750,28800,28800,28750,8
|
|
20230712,135200,5845095450,28800,28750,28800,28750,85
|
|
20230712,135100,5842650750,28750,28800,28800,28750,267
|
|
20230712,135000,5834963800,28800,28800,28800,28750,205
|
|
20230712,134900,5829059850,28750,28750,28800,28750,63
|
|
20230712,134800,5827248100,28750,28800,28800,28750,538
|
|
20230712,134700,5811761900,28800,28750,28800,28750,273
|
|
20230712,134600,5803905600,28750,28750,28750,28750,578
|
|
20230712,134500,5787288100,28800,28800,28800,28750,189
|
|
20230712,134400,5781852600,28800,28800,28850,28800,1288
|
|
20230712,134300,5744758150,28800,28800,28800,28800,75
|
|
20230712,134200,5742598150,28850,28800,28850,28800,68
|
|
20230712,134100,5740639650,28800,28800,28850,28800,483
|
|
20230712,134000,5726708300,28850,28800,28850,28800,211
|
|
20230712,133900,5720625950,28800,28800,28800,28800,4
|
|
20230712,133800,5720510750,28800,28800,28800,28800,119
|
|
20230712,133700,5717083550,28800,28800,28800,28800,1
|
|
20230712,133600,5717054750,28800,28800,28850,28800,8
|
|
20230712,133500,5716824250,28850,28800,28850,28800,121
|
|
20230712,133400,5713339350,28850,28850,28850,28750,11
|
|
20230712,133300,5713022250,28850,28750,28850,28750,698
|
|
20230712,133200,5692921200,28750,28800,28800,28750,136
|
|
20230712,133100,5689009400,28750,28750,28800,28750,61
|
|
20230712,133000,5687254100,28800,28750,28800,28750,235
|
|
20230712,132900,5680489250,28750,28750,28750,28750,403
|
|
20230712,132800,5668903000,28750,28800,28800,28750,88
|
|
20230712,132700,5666372000,28800,28800,28800,28750,135
|
|
20230712,132600,5662486650,28800,28750,28800,28750,3
|
|
20230712,132500,5662400300,28750,28750,28800,28750,81
|
|
20230712,132400,5660071500,28800,28800,28800,28750,169
|
|
20230712,132300,5655209400,28750,28750,28800,28750,304
|
|
20230712,132200,5646456000,28800,28750,28800,28750,136
|
|
20230712,132100,5642545100,28750,28750,28800,28750,17
|
|
20230712,132000,5642056000,28800,28800,28800,28800,5
|
|
20230712,131900,5641912000,28800,28850,28850,28800,1547
|
|
20230712,131800,5597357750,28800,28800,28850,28800,274
|
|
20230712,131700,5589466050,28800,28800,28850,28800,327
|
|
20230712,131600,5580043200,28800,28850,28850,28800,128
|
|
20230712,131500,5576354650,28800,28850,28850,28800,71
|
|
20230712,131400,5574309800,28850,28800,28850,28800,479
|
|
20230712,131300,5560514250,28850,28900,28900,28850,4926
|
|
20230712,131200,5418228700,28900,28900,28900,28900,65
|
|
20230712,131100,5416350200,28900,28900,28900,28900,60
|
|
20230712,131000,5414616200,28900,28900,28900,28900,104
|
|
20230712,130900,5411610600,28900,28900,28900,28900,61
|
|
20230712,130800,5409847700,28900,28950,28950,28900,478
|
|
20230712,130700,5396032650,28950,28950,28950,28950,5
|
|
20230712,130600,5395887900,28950,28900,28950,28900,268
|
|
20230712,130500,5388131950,28950,28950,28950,28900,156
|
|
20230712,130400,5383619000,28950,28950,28950,28950,210
|
|
20230712,130300,5377539500,28950,29000,29000,28900,200
|
|
20230712,130200,5371749500,29000,29000,29000,29000,203
|
|
20230712,130100,5365862500,28900,29000,29000,28900,85
|
|
20230712,130000,5363404000,29000,29000,29000,28900,326
|
|
20230712,125900,5353953150,28950,29000,29050,28950,847
|
|
20230712,125800,5329418300,29000,29000,29050,29000,186
|
|
20230712,125700,5324019300,29000,29050,29100,29000,1024
|
|
20230712,125600,5294314950,29050,29050,29100,29000,231
|
|
20230712,125500,5287604300,29050,29000,29100,29000,141
|
|
20230712,125400,5283513950,29050,29000,29050,29000,1516
|
|
20230712,125300,5239499550,29000,29050,29050,29000,805
|
|
20230712,125200,5216122350,29050,29000,29050,29000,248
|
|
20230712,125100,5208925100,29000,29000,29050,29000,665
|
|
20230712,125000,5189640050,28950,28950,28950,28950,259
|
|
20230712,124900,5182142000,28950,29050,29050,28950,2246
|
|
20230712,124800,5117050150,29050,29000,29050,29000,235
|
|
20230712,124700,5110231950,29050,28950,29050,28950,2038
|
|
20230712,124600,5051121750,28950,28950,29000,28950,212
|
|
20230712,124500,5044982650,28950,28950,28950,28900,67
|
|
20230712,124400,5043043050,28950,28950,29000,28950,106
|
|
20230712,124300,5039972250,28950,29000,29000,28950,133
|
|
20230712,124200,5036117300,29000,28950,29000,28950,208
|
|
20230712,124100,5030088400,28950,29000,29000,28950,346
|
|
20230712,124000,5020061500,29000,29000,29000,28950,621
|
|
20230712,123900,5002052650,29000,28950,29000,28950,187
|
|
20230712,123800,4996631400,28950,29000,29000,28950,281
|
|
20230712,123700,4988488900,29000,29000,29000,28950,148
|
|
20230712,123600,4984199900,29000,28900,29000,28900,495
|
|
20230712,123500,4969872900,28950,28950,28950,28900,631
|
|
20230712,123400,4951610200,28950,28950,29000,28950,279
|
|
20230712,123300,4943529450,29000,29000,29000,28950,208
|
|
20230712,123200,4937500050,29000,29000,29000,29000,139
|
|
20230712,123100,4933469050,29000,28950,29000,28950,180
|
|
20230712,123000,4928253100,28900,28950,28950,28900,152
|
|
20230712,122900,4923855350,28950,28900,28950,28900,55
|
|
20230712,122800,4922263350,28900,28900,28950,28900,521
|
|
20230712,122700,4907204000,28900,28950,28950,28900,134
|
|
20230712,122600,4903324800,28950,28950,28950,28950,91
|
|
20230712,122500,4900690350,28950,28900,28950,28900,196
|
|
20230712,122400,4895024500,28950,28900,28950,28900,116
|
|
20230712,122300,4891671650,28850,28950,28950,28850,386
|
|
20230712,122200,4880515200,28950,28950,28950,28900,114
|
|
20230712,122100,4877217500,28900,28950,28950,28900,114
|
|
20230712,122000,4873920450,28950,28900,28950,28850,151
|
|
20230712,121900,4869552300,28900,28950,28950,28900,98
|
|
20230712,121800,4866715250,28900,28950,28950,28900,214
|
|
20230712,121700,4860523200,28950,28950,28950,28900,204
|
|
20230712,121600,4854623500,28950,28950,28950,28900,186
|
|
20230712,121500,4849238850,28900,28900,28950,28900,238
|
|
20230712,121400,4842356350,28950,29000,29000,28900,247
|
|
20230712,121300,4835208200,29000,28950,29000,28950,186
|
|
20230712,121200,4829816950,28950,28900,28950,28900,137
|
|
20230712,121100,4825850850,28900,28950,28950,28900,153
|
|
20230712,121000,4821424150,28950,28950,29000,28950,167
|
|
20230712,120900,4816586300,28950,28950,28950,28950,256
|
|
20230712,120800,4809175100,28950,28950,28950,28900,115
|
|
20230712,120700,4805849700,28950,28950,28950,28950,104
|
|
20230712,120600,4802838900,28900,28900,28950,28900,129
|
|
20230712,120500,4799107550,28900,28900,28900,28900,126
|
|
20230712,120400,4795466150,28900,28900,28900,28900,105
|
|
20230712,120300,4792431650,28900,28950,28950,28900,161
|
|
20230712,120200,4787776400,28950,28900,28950,28900,132
|
|
20230712,120100,4783955050,28900,28900,28950,28900,1314
|
|
20230712,120000,4745920650,28950,28950,28950,28950,138
|
|
20230712,115900,4741925550,28950,28900,28950,28900,1045
|
|
20230712,115800,4711707550,28900,28850,28900,28800,785
|
|
20230712,115700,4689027600,28900,28850,28900,28850,82
|
|
20230712,115600,4686657950,28900,28850,28900,28850,273
|
|
20230712,115500,4678771200,28850,28800,28900,28800,167
|
|
20230712,115400,4673948150,28850,28850,28900,28850,396
|
|
20230712,115300,4662517500,28850,28800,28850,28800,164
|
|
20230712,115200,4657788700,28850,28850,28850,28850,210
|
|
20230712,115100,4651730200,28850,28900,28900,28850,158
|
|
20230712,115000,4647168450,28850,28850,28900,28800,130
|
|
20230712,114900,4643420450,28900,28900,28900,28850,153
|
|
20230712,114800,4639000500,28850,28850,28900,28850,154
|
|
20230712,114700,4634554350,28900,28850,28900,28800,278
|
|
20230712,114600,4626525250,28900,28900,28950,28900,127
|
|
20230712,114500,4622850950,28900,28850,28950,28800,124
|
|
20230712,114400,4619269100,28850,28900,28900,28850,759
|
|
20230712,114300,4597337250,28950,28950,28950,28900,151
|
|
20230712,114200,4592966000,28950,28900,28950,28850,278
|
|
20230712,114100,4584930100,28900,28850,28950,28850,194
|
|
20230712,114000,4579322900,28900,28900,28950,28800,707
|
|
20230712,113900,4558934100,28900,28900,28950,28900,981
|
|
20230712,113800,4530578450,28950,28950,28950,28900,316
|
|
20230712,113700,4521433750,28950,28900,28950,28900,354
|
|
20230712,113600,4511190300,28950,28950,28950,28900,305
|
|
20230712,113500,4502368400,28950,28900,28950,28900,280
|
|
20230712,113400,4494269750,28900,28900,28950,28850,269
|
|
20230712,113300,4486491550,28900,28900,28900,28900,178
|
|
20230712,113200,4481347350,28900,28900,28900,28850,922
|
|
20230712,113100,4454707600,28850,28850,28900,28850,242
|
|
20230712,113000,4447722650,28850,28850,28850,28850,63
|
|
20230712,112900,4445905100,28900,28850,28900,28850,98
|
|
20230712,112800,4443076450,28800,28800,28900,28800,160
|
|
20230712,112700,4438463650,28900,28900,28900,28800,150
|
|
20230712,112600,4434128750,28900,28850,28900,28850,281
|
|
20230712,112500,4426014450,28800,28850,28900,28800,115
|
|
20230712,112400,4422698950,28850,28850,28850,28800,373
|
|
20230712,112300,4411952850,28900,28850,28900,28850,365
|
|
20230712,112200,4401422500,28900,28900,28900,28850,780
|
|
20230712,112100,4378918150,28850,28900,28900,28800,224
|
|
20230712,112000,4372451650,28950,28900,28950,28800,1071
|
|
20230712,111900,4341504950,28900,28850,28900,28800,68
|
|
20230712,111800,4339542750,28850,28850,28900,28850,81
|
|
20230712,111700,4337205150,28850,28900,28950,28850,138
|
|
20230712,111600,4333218900,28900,28900,28900,28850,344
|
|
20230712,111500,4323282350,28950,28850,28950,28800,1033
|
|
20230712,111400,4293453800,28850,28900,28950,28850,622
|
|
20230712,111300,4275480900,28950,28900,28950,28900,107
|
|
20230712,111200,4272386950,28900,28950,28950,28900,167
|
|
20230712,111100,4267558600,28950,28900,28950,28850,282
|
|
20230712,111000,4259412450,28900,28900,28950,28900,319
|
|
20230712,110900,4250187150,28850,28950,28950,28850,597
|
|
20230712,110800,4232932700,28900,28900,28950,28900,1087
|
|
20230712,110700,4201517600,28900,28850,28900,28850,644
|
|
20230712,110600,4182908700,28900,28850,28900,28850,272
|
|
20230712,110500,4175061350,28850,28850,28850,28850,15
|
|
20230712,110400,4174628600,28850,28900,28900,28800,281
|
|
20230712,110300,4166520000,28900,28850,28900,28850,208
|
|
20230712,110200,4160512450,28850,28900,28900,28850,156
|
|
20230712,110100,4156011000,28900,28850,28900,28850,274
|
|
20230712,110000,4148104800,28900,28850,28900,28850,37
|
|
20230712,105900,4147036300,28900,28900,28900,28850,118
|
|
20230712,105800,4143626150,28900,28900,28900,28800,2651
|
|
20230712,105700,4067186650,28900,28900,28900,28900,1071
|
|
20230712,105600,4036234750,28900,28850,28900,28800,459
|
|
20230712,105500,4022985800,28800,28850,28900,28800,131
|
|
20230712,105400,4019212100,28800,28850,28850,28800,631
|
|
20230712,105300,4001011050,28800,28800,28850,28800,121
|
|
20230712,105200,3997525500,28800,28850,28850,28800,117
|
|
20230712,105100,3994155100,28800,28850,28850,28800,135
|
|
20230712,105000,3990266350,28800,28900,28900,28800,1255
|
|
20230712,104900,3954063250,28900,28850,28900,28850,89
|
|
20230712,104800,3951491300,28900,28900,28900,28900,200
|
|
20230712,104700,3945711300,28900,28900,28900,28850,20
|
|
20230712,104600,3945133350,28900,28850,28900,28850,657
|
|
20230712,104500,3926169100,28850,28850,28850,28800,1093
|
|
20230712,104400,3894636150,28900,28850,28900,28850,60
|
|
20230712,104300,3892904200,28850,28850,28900,28850,207
|
|
20230712,104200,3886927700,28850,28850,28900,28850,360
|
|
20230712,104100,3876541450,28850,28850,28850,28850,4
|
|
20230712,104000,3876426050,28800,28800,28800,28800,194
|
|
20230712,103900,3870838850,28800,28850,28850,28800,136
|
|
20230712,103800,3866915700,28850,28800,28850,28800,238
|
|
20230712,103700,3860051550,28800,28850,28850,28750,660
|
|
20230712,103600,3841052600,28900,28750,28900,28750,307
|
|
20230712,103500,3832218300,28800,28750,28800,28750,103
|
|
20230712,103400,3829253900,28750,28800,28800,28750,227
|
|
20230712,103300,3822721400,28750,28750,28750,28750,95
|
|
20230712,103200,3819990150,28750,28700,28750,28700,372
|
|
20230712,103100,3809296250,28700,28700,28750,28700,322
|
|
20230712,103000,3800043550,28700,28750,28800,28700,1633
|
|
20230712,102900,3753101250,28750,28800,28850,28750,529
|
|
20230712,102800,3737872300,28850,28850,28850,28850,29
|
|
20230712,102700,3737035650,28800,28850,28850,28800,176
|
|
20230712,102600,3731965500,28850,28850,28850,28800,1175
|
|
20230712,102500,3698092150,28900,28900,28900,28900,97
|
|
20230712,102400,3695288850,28950,28900,28950,28900,445
|
|
20230712,102300,3682424200,28900,28900,28950,28900,831
|
|
20230712,102200,3658408250,28900,28950,28950,28900,799
|
|
20230712,102100,3635293850,28950,29050,29050,28950,740
|
|
20230712,102000,3613840650,29000,29100,29100,29000,386
|
|
20230712,101900,3602625300,29100,29100,29100,29050,636
|
|
20230712,101800,3584121550,29100,29100,29100,29050,1124
|
|
20230712,101700,3551419350,29100,29000,29100,28950,5258
|
|
20230712,101600,3398799600,29000,28900,29000,28900,2720
|
|
20230712,101500,3320040500,28950,28850,28950,28850,1037
|
|
20230712,101400,3290077550,28850,28850,28850,28850,801
|
|
20230712,101300,3266968700,28850,28850,28850,28850,65
|
|
20230712,101200,3265093450,28800,28800,28800,28800,427
|
|
20230712,101100,3252795850,28800,28800,28800,28800,52
|
|
20230712,101000,3251298250,28800,28800,28800,28750,130
|
|
20230712,100900,3247555500,28800,28800,28800,28750,406
|
|
20230712,100800,3235864400,28800,28800,28800,28750,91
|
|
20230712,100700,3233244100,28800,28750,28800,28700,439
|
|
20230712,100600,3220622550,28700,28700,28750,28700,280
|
|
20230712,100500,3212586350,28650,28700,28700,28650,1082
|
|
20230712,100400,3181539400,28700,28700,28700,28650,404
|
|
20230712,100300,3169954600,28650,28700,28700,28650,703
|
|
20230712,100200,3149812100,28700,28700,28700,28700,241
|
|
20230712,100100,3142895400,28700,28700,28750,28650,250
|
|
20230712,100000,3135720400,28700,28700,28700,28650,428
|
|
20230712,095900,3123438950,28650,28650,28700,28600,1263
|
|
20230712,095800,3087256350,28600,28650,28650,28600,576
|
|
20230712,095700,3070781500,28650,28650,28650,28600,111
|
|
20230712,095600,3067603150,28650,28600,28650,28600,350
|
|
20230712,095500,3057591300,28600,28650,28650,28600,28
|
|
20230712,095400,3056789150,28650,28700,28700,28600,2282
|
|
20230712,095300,2991417750,28650,28700,28700,28650,1367
|
|
20230712,095200,2952250150,28700,28750,28750,28650,879
|
|
20230712,095100,2927062850,28750,28650,28750,28650,1752
|
|
20230712,095000,2876798700,28650,28650,28650,28600,167
|
|
20230712,094900,2872015700,28650,28650,28650,28600,2012
|
|
20230712,094800,2814394350,28700,28750,28750,28650,788
|
|
20230712,094700,2791779550,28750,28800,28800,28750,863
|
|
20230712,094600,2766965950,28800,28850,28850,28750,450
|
|
20230712,094500,2754021250,28850,28900,28900,28800,2437
|
|
20230712,094400,2683732950,28850,28950,28950,28850,1941
|
|
20230712,094300,2627633600,28950,28950,28950,28950,253
|
|
20230712,094200,2620309250,28950,28850,28950,28850,1631
|
|
20230712,094100,2573176250,28850,28850,28900,28750,1974
|
|
20230712,094000,2516217350,28850,28750,28850,28700,1341
|
|
20230712,093900,2477699400,28750,28800,28850,28750,1770
|
|
20230712,093800,2426742900,28850,28850,28850,28850,282
|
|
20230712,093700,2418607200,28900,28850,28900,28850,435
|
|
20230712,093600,2406052050,28900,28750,28900,28750,1559
|
|
20230712,093500,2361139450,28750,28750,28800,28700,652
|
|
20230712,093400,2342404650,28750,28800,28800,28700,1195
|
|
20230712,093300,2308037050,28800,28900,28900,28800,1150
|
|
20230712,093200,2274877500,28900,28900,28900,28800,568
|
|
20230712,093100,2258490450,28900,28800,28900,28750,372
|
|
20230712,093000,2247766700,28900,28850,28900,28750,534
|
|
20230712,092900,2232367000,28900,28850,28900,28850,835
|
|
20230712,092800,2208266400,28850,28700,28850,28700,1512
|
|
20230712,092700,2164716400,28700,28850,28850,28700,575
|
|
20230712,092600,2148157500,28850,28800,28850,28700,1076
|
|
20230712,092500,2117167550,28800,28600,28800,28600,2647
|
|
20230712,092400,2041248850,28550,28650,28650,28550,2145
|
|
20230712,092300,1979884550,28650,28650,28700,28650,243
|
|
20230712,092200,1972921950,28600,28700,28750,28600,2546
|
|
20230712,092100,1899903200,28700,28700,28750,28700,1709
|
|
20230712,092000,1850854850,28700,28700,28800,28650,1988
|
|
20230712,091900,1793758050,28700,28650,28700,28650,767
|
|
20230712,091800,1771750150,28700,28650,28700,28650,354
|
|
20230712,091700,1761606250,28650,28700,28700,28650,302
|
|
20230712,091600,1752948750,28700,28750,28750,28650,1358
|
|
20230712,091500,1713990950,28700,28750,28800,28700,879
|
|
20230712,091400,1688708950,28700,28700,28800,28700,2192
|
|
20230712,091300,1625698650,28700,28900,28900,28700,14350
|
|
20230712,091200,1212218150,28900,28900,28950,28850,1214
|
|
20230712,091100,1177127250,28900,28900,29000,28900,5309
|
|
20230712,091000,1023492550,28900,28700,29000,28700,8355
|
|
20230712,090900,782012800,28800,28700,28800,28650,3861
|
|
20230712,090800,671089550,28650,28650,28700,28600,3484
|
|
20230712,090700,571297800,28650,28600,28650,28550,1010
|
|
20230712,090600,542382500,28600,28600,28650,28550,1315
|
|
20230712,090500,504802800,28600,28500,28650,28500,4830
|
|
20230712,090400,366946000,28500,28400,28550,28350,2558
|
|
20230712,090300,294137500,28450,28350,28450,28300,1301
|
|
20230712,090200,257202500,28350,28350,28400,28300,1348
|
|
20230712,090100,218992750,28300,28300,28400,28300,1285
|
|
20230712,090000,182575200,28300,28300,28300,28200,6454
|