585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184200,3756318850,24000,24000,24000,24000,5309
|
|
20230706,184100,3756318850,24000,24000,24000,24000,0
|
|
20230706,184000,3756318850,24000,24000,24000,24000,0
|
|
20230706,183900,3756318850,24000,24000,24000,24000,0
|
|
20230706,183800,3756318850,24000,24000,24000,24000,0
|
|
20230706,183700,3756318850,24000,24000,24000,24000,0
|
|
20230706,183600,3756318850,24000,24000,24000,24000,0
|
|
20230706,183500,3756318850,24000,24000,24000,24000,0
|
|
20230706,183400,3756318850,24000,24000,24000,24000,0
|
|
20230706,183300,3756318850,24000,24000,24000,24000,0
|
|
20230706,183200,3756318850,24000,24000,24000,24000,0
|
|
20230706,183100,3756318850,24000,24000,24000,24000,0
|
|
20230706,183000,3756318850,24000,24000,24000,24000,0
|
|
20230706,182900,3756318850,24000,24000,24000,24000,0
|
|
20230706,182800,3756318850,24000,24000,24000,24000,0
|
|
20230706,182700,3756318850,24000,24000,24000,24000,0
|
|
20230706,182600,3756318850,24000,24000,24000,24000,0
|
|
20230706,182500,3756318850,24000,24000,24000,24000,0
|
|
20230706,182400,3756318850,24000,24000,24000,24000,0
|
|
20230706,182300,3756318850,24000,24000,24000,24000,0
|
|
20230706,182200,3756318850,24000,24000,24000,24000,0
|
|
20230706,182100,3756318850,24000,24000,24000,24000,0
|
|
20230706,182000,3756318850,24000,24000,24000,24000,0
|
|
20230706,181900,3756318850,24000,24000,24000,24000,0
|
|
20230706,181800,3756318850,24000,24000,24000,24000,0
|
|
20230706,181700,3756318850,24000,24000,24000,24000,0
|
|
20230706,181600,3756318850,24000,24000,24000,24000,0
|
|
20230706,181500,3756318850,24000,24000,24000,24000,0
|
|
20230706,181400,3756318850,24000,24000,24000,24000,0
|
|
20230706,181300,3756318850,24000,24000,24000,24000,0
|
|
20230706,181200,3756318850,24000,24000,24000,24000,5309
|
|
20230706,181100,3756318850,24000,24000,24000,24000,0
|
|
20230706,181000,3756318850,24000,24000,24000,24000,0
|
|
20230706,180900,3756318850,24000,24000,24000,24000,0
|
|
20230706,180800,3756318850,24000,24000,24000,24000,0
|
|
20230706,180700,3756318850,24000,24000,24000,24000,0
|
|
20230706,180600,3756318850,24000,24000,24000,24000,0
|
|
20230706,180500,3756318850,24000,24000,24000,24000,0
|
|
20230706,180400,3756318850,24000,24000,24000,24000,0
|
|
20230706,180300,3756318850,24000,24000,24000,24000,0
|
|
20230706,180200,3756318850,24000,24000,24000,24000,0
|
|
20230706,180100,3756318850,24000,24000,24000,24000,0
|
|
20230706,180000,3756318850,24000,24000,24000,24000,0
|
|
20230706,175900,3756318850,24000,24000,24000,24000,0
|
|
20230706,175800,3756318850,24000,24000,24000,24000,0
|
|
20230706,175700,3756318850,24000,24000,24000,24000,0
|
|
20230706,175600,3756318850,24000,24000,24000,24000,0
|
|
20230706,175500,3756318850,24000,24000,24000,24000,0
|
|
20230706,175400,3756318850,24000,24000,24000,24000,0
|
|
20230706,175300,3756318850,24000,24000,24000,24000,0
|
|
20230706,175200,3756318850,24000,24000,24000,24000,0
|
|
20230706,175100,3756318850,24000,24000,24000,24000,0
|
|
20230706,175000,3756318850,24000,24000,24000,24000,0
|
|
20230706,174900,3756318850,24000,24000,24000,24000,0
|
|
20230706,174800,3756318850,24000,24000,24000,24000,0
|
|
20230706,174700,3756318850,24000,24000,24000,24000,0
|
|
20230706,174600,3756318850,24000,24000,24000,24000,0
|
|
20230706,174500,3756318850,24000,24000,24000,24000,0
|
|
20230706,174400,3756318850,24000,24000,24000,24000,0
|
|
20230706,174300,3756318850,24000,24000,24000,24000,0
|
|
20230706,174200,3756318850,24000,24000,24000,24000,5309
|
|
20230706,174100,3756318850,24000,24000,24000,24000,0
|
|
20230706,174000,3756318850,24000,24000,24000,24000,0
|
|
20230706,173900,3756318850,24000,24000,24000,24000,0
|
|
20230706,173800,3756318850,24000,24000,24000,24000,0
|
|
20230706,173700,3756318850,24000,24000,24000,24000,0
|
|
20230706,173600,3756318850,24000,24000,24000,24000,0
|
|
20230706,173500,3756318850,24000,24000,24000,24000,0
|
|
20230706,173400,3756318850,24000,24000,24000,24000,0
|
|
20230706,173300,3756318850,24000,24000,24000,24000,0
|
|
20230706,173200,3756318850,24000,24000,24000,24000,0
|
|
20230706,173100,3756318850,24000,24000,24000,24000,0
|
|
20230706,173000,3756318850,24000,24000,24000,24000,0
|
|
20230706,172900,3756318850,24000,24000,24000,24000,0
|
|
20230706,172800,3756318850,24000,24000,24000,24000,0
|
|
20230706,172700,3756318850,24000,24000,24000,24000,0
|
|
20230706,172600,3756318850,24000,24000,24000,24000,0
|
|
20230706,172500,3756318850,24000,24000,24000,24000,0
|
|
20230706,172400,3756318850,24000,24000,24000,24000,0
|
|
20230706,172300,3756318850,24000,24000,24000,24000,0
|
|
20230706,172200,3756318850,24000,24000,24000,24000,0
|
|
20230706,172100,3756318850,24000,24000,24000,24000,0
|
|
20230706,172000,3756318850,24000,24000,24000,24000,0
|
|
20230706,171900,3756318850,24000,24000,24000,24000,0
|
|
20230706,171800,3756318850,24000,24000,24000,24000,0
|
|
20230706,171700,3756318850,24000,24000,24000,24000,0
|
|
20230706,171600,3756318850,24000,24000,24000,24000,0
|
|
20230706,171500,3756318850,24000,24000,24000,24000,0
|
|
20230706,171400,3756318850,24000,24000,24000,24000,0
|
|
20230706,171300,3756318850,24000,24000,24000,24000,0
|
|
20230706,171200,3756318850,24000,24000,24000,24000,5309
|
|
20230706,171100,3756318850,24000,24000,24000,24000,0
|
|
20230706,171000,3756318850,24000,24000,24000,24000,0
|
|
20230706,170900,3756318850,24000,24000,24000,24000,0
|
|
20230706,170800,3756318850,24000,24000,24000,24000,0
|
|
20230706,170700,3756318850,24000,24000,24000,24000,0
|
|
20230706,170600,3756318850,24000,24000,24000,24000,0
|
|
20230706,170500,3756318850,24000,24000,24000,24000,0
|
|
20230706,170400,3756318850,24000,24000,24000,24000,0
|
|
20230706,170300,3756318850,24000,24000,24000,24000,0
|
|
20230706,170200,3756318850,24000,24000,24000,24000,0
|
|
20230706,170100,3756318850,24000,24000,24000,24000,0
|
|
20230706,170000,3756318850,24000,24000,24000,24000,0
|
|
20230706,165900,3756318850,24000,24000,24000,24000,0
|
|
20230706,165800,3756318850,24000,24000,24000,24000,0
|
|
20230706,165700,3756318850,24000,24000,24000,24000,0
|
|
20230706,165600,3756318850,24000,24000,24000,24000,0
|
|
20230706,165500,3756318850,24000,24000,24000,24000,0
|
|
20230706,165400,3756318850,24000,24000,24000,24000,0
|
|
20230706,165300,3756318850,24000,24000,24000,24000,0
|
|
20230706,165200,3756318850,24000,24000,24000,24000,0
|
|
20230706,165100,3756318850,24000,24000,24000,24000,0
|
|
20230706,165000,3756318850,24000,24000,24000,24000,0
|
|
20230706,164900,3756318850,24000,24000,24000,24000,0
|
|
20230706,164800,3756318850,24000,24000,24000,24000,0
|
|
20230706,164700,3756318850,24000,24000,24000,24000,0
|
|
20230706,164600,3756318850,24000,24000,24000,24000,0
|
|
20230706,164500,3756318850,24000,24000,24000,24000,0
|
|
20230706,164400,3756318850,24000,24000,24000,24000,0
|
|
20230706,164300,3756318850,24000,24000,24000,24000,0
|
|
20230706,164200,3756318850,24000,24000,24000,24000,5309
|
|
20230706,164100,3756318850,24000,24000,24000,24000,0
|
|
20230706,164000,3756318850,24000,24000,24000,24000,0
|
|
20230706,163900,3756318850,24000,24000,24000,24000,0
|
|
20230706,163800,3756318850,24000,24000,24000,24000,0
|
|
20230706,163700,3756318850,24000,24000,24000,24000,0
|
|
20230706,163600,3756318850,24000,24000,24000,24000,0
|
|
20230706,163500,3756318850,24000,24000,24000,24000,0
|
|
20230706,163400,3756318850,24000,24000,24000,24000,0
|
|
20230706,163300,3756318850,24000,24000,24000,24000,0
|
|
20230706,163200,3756318850,24000,24000,24000,24000,0
|
|
20230706,163100,3756318850,24000,24000,24000,24000,0
|
|
20230706,163000,3756318850,24000,24000,24000,24000,0
|
|
20230706,162900,3756318850,24000,24000,24000,24000,0
|
|
20230706,162800,3756318850,24000,24000,24000,24000,0
|
|
20230706,162700,3756318850,24000,24000,24000,24000,0
|
|
20230706,162600,3756318850,24000,24000,24000,24000,0
|
|
20230706,162500,3756318850,24000,24000,24000,24000,0
|
|
20230706,162400,3756318850,24000,24000,24000,24000,0
|
|
20230706,162300,3756318850,24000,24000,24000,24000,0
|
|
20230706,162200,3756318850,24000,24000,24000,24000,0
|
|
20230706,162100,3756318850,24000,24000,24000,24000,0
|
|
20230706,162000,3756318850,24000,24000,24000,24000,0
|
|
20230706,161900,3756318850,24000,24000,24000,24000,0
|
|
20230706,161800,3756318850,24000,24000,24000,24000,0
|
|
20230706,161700,3756318850,24000,24000,24000,24000,0
|
|
20230706,161600,3756318850,24000,24000,24000,24000,0
|
|
20230706,161500,3756318850,24000,24000,24000,24000,0
|
|
20230706,161400,3756318850,24000,24000,24000,24000,0
|
|
20230706,161300,3756318850,24000,24000,24000,24000,0
|
|
20230706,161200,3756318850,24000,24000,24000,24000,5309
|
|
20230706,161100,3756318850,24000,24000,24000,24000,0
|
|
20230706,161000,3756318850,24000,24000,24000,24000,0
|
|
20230706,160900,3756318850,24000,24000,24000,24000,0
|
|
20230706,160800,3756318850,24000,24000,24000,24000,0
|
|
20230706,160700,3756318850,24000,24000,24000,24000,0
|
|
20230706,160600,3756318850,24000,24000,24000,24000,0
|
|
20230706,160500,3756318850,24000,24000,24000,24000,0
|
|
20230706,160400,3756318850,24000,24000,24000,24000,0
|
|
20230706,160300,3756318850,24000,24000,24000,24000,0
|
|
20230706,160200,3756318850,24000,24000,24000,24000,0
|
|
20230706,160100,3756318850,24000,24000,24000,24000,0
|
|
20230706,160000,3756318850,24000,24000,24000,24000,0
|
|
20230706,155900,3756318850,24000,24000,24000,24000,0
|
|
20230706,155800,3756318850,24000,24000,24000,24000,0
|
|
20230706,155700,3756318850,24000,24000,24000,24000,0
|
|
20230706,155600,3756318850,24000,24000,24000,24000,0
|
|
20230706,155500,3756318850,24000,24000,24000,24000,0
|
|
20230706,155400,3756318850,24000,24000,24000,24000,0
|
|
20230706,155300,3756318850,24000,24000,24000,24000,0
|
|
20230706,155200,3756318850,24000,24000,24000,24000,0
|
|
20230706,155100,3756318850,24000,24000,24000,24000,0
|
|
20230706,155000,3756318850,24000,24000,24000,24000,0
|
|
20230706,154900,3756318850,24000,24000,24000,24000,0
|
|
20230706,154800,3756318850,24000,24000,24000,24000,0
|
|
20230706,154700,3756318850,24000,24000,24000,24000,0
|
|
20230706,154600,3756318850,24000,24000,24000,24000,0
|
|
20230706,154500,3756318850,24000,24000,24000,24000,0
|
|
20230706,154400,3756318850,24000,24000,24000,24000,0
|
|
20230706,154300,3756318850,24000,24000,24000,24000,0
|
|
20230706,154200,3756318850,24000,24000,24000,24000,5309
|
|
20230706,154100,3756318850,24000,24000,24000,24000,0
|
|
20230706,154000,3756318850,24000,24000,24000,24000,0
|
|
20230706,153900,3756318850,24000,24000,24000,24000,0
|
|
20230706,153800,3756318850,24000,24000,24000,24000,0
|
|
20230706,153700,3756318850,24000,24000,24000,24000,0
|
|
20230706,153600,3756318850,24000,24000,24000,24000,0
|
|
20230706,153500,3756318850,24000,24000,24000,24000,0
|
|
20230706,153400,3756318850,24000,24000,24000,24000,0
|
|
20230706,153300,3756318850,24000,24000,24000,24000,0
|
|
20230706,153200,3756318850,24000,24000,24000,24000,0
|
|
20230706,153100,3756318850,24000,24000,24000,24000,0
|
|
20230706,153000,3756318850,24000,24000,24000,24000,5309
|
|
20230706,152900,3628902850,24050,24050,24050,24050,0
|
|
20230706,152800,3628902850,24050,24050,24050,24050,0
|
|
20230706,152700,3628902850,24050,24050,24050,24050,0
|
|
20230706,152600,3628902850,24050,24050,24050,24050,0
|
|
20230706,152500,3628902850,24050,24050,24050,24050,0
|
|
20230706,152400,3628902850,24050,24050,24050,24050,0
|
|
20230706,152300,3628902850,24050,24050,24050,24050,0
|
|
20230706,152200,3628902850,24050,24050,24050,24050,0
|
|
20230706,152100,3628902850,24050,24050,24050,24050,0
|
|
20230706,152000,3628902850,24050,24050,24050,24050,0
|
|
20230706,151900,3628902850,24050,24050,24050,24050,335
|
|
20230706,151800,3620846100,24000,24000,24050,24000,190
|
|
20230706,151700,3616278650,24050,24000,24050,24000,12
|
|
20230706,151600,3615990550,24000,24000,24050,24000,3
|
|
20230706,151500,3615918500,24000,23950,24000,23950,3398
|
|
20230706,151400,3534367250,23950,24000,24000,23950,200
|
|
20230706,151300,3529577000,24000,23900,24000,23900,62
|
|
20230706,151200,3528092100,23950,23950,23950,23950,1052
|
|
20230706,151100,3502896700,23950,23950,23950,23950,39
|
|
20230706,151000,3501962650,23950,24000,24000,23950,11
|
|
20230706,150900,3501699150,23950,24000,24000,23950,298
|
|
20230706,150800,3494559200,24000,23950,24000,23950,257
|
|
20230706,150700,3488403900,23950,23950,24000,23950,268
|
|
20230706,150600,3481985200,23950,23950,24000,23950,731
|
|
20230706,150500,3464477650,23900,23950,23950,23900,38
|
|
20230706,150400,3463569000,23900,23900,23950,23900,24
|
|
20230706,150300,3462994350,23900,23950,23950,23900,82
|
|
20230706,150200,3461034450,23950,23900,23950,23900,31
|
|
20230706,150100,3460293400,23900,23950,23950,23900,2353
|
|
20230706,150000,3403982500,23950,23950,24000,23950,72
|
|
20230706,145900,3402257950,23950,23950,24000,23950,128
|
|
20230706,145800,3399192100,23950,23950,24000,23950,1045
|
|
20230706,145700,3374164050,24000,24000,24000,23950,257
|
|
20230706,145600,3367996600,24050,24000,24050,24000,59
|
|
20230706,145500,3366580450,24000,24000,24000,24000,133
|
|
20230706,145400,3363388450,24000,24000,24000,24000,530
|
|
20230706,145300,3350668450,24050,24000,24050,24000,23
|
|
20230706,145200,3350115400,24050,24000,24050,24000,44
|
|
20230706,145100,3349059300,24000,24050,24050,24000,102
|
|
20230706,145000,3346611250,24000,24000,24000,24000,30
|
|
20230706,144900,3345891250,24000,24000,24000,24000,2
|
|
20230706,144800,3345843250,24000,24050,24050,24000,144
|
|
20230706,144700,3342386750,24050,24000,24050,24000,230
|
|
20230706,144600,3336855550,24050,24050,24050,24050,221
|
|
20230706,144500,3331540500,24050,24050,24050,24000,241
|
|
20230706,144400,3325745450,24000,24050,24050,24000,458
|
|
20230706,144300,3314732150,24000,24000,24000,24000,31
|
|
20230706,144200,3313988150,24000,23950,24000,23950,391
|
|
20230706,144100,3304604250,24000,23950,24000,23950,3128
|
|
20230706,144000,3229535100,23950,23950,23950,23950,2252
|
|
20230706,143900,3175599700,23950,23900,23950,23900,94
|
|
20230706,143800,3173349950,23950,23950,23950,23950,12
|
|
20230706,143700,3173062550,23900,23950,23950,23900,323
|
|
20230706,143600,3165342450,23900,23950,23950,23900,352
|
|
20230706,143500,3156912200,23950,23950,24000,23950,292
|
|
20230706,143400,3149918550,23950,23950,23950,23950,8
|
|
20230706,143300,3149726950,23950,24000,24000,23950,217
|
|
20230706,143200,3144525500,24000,24000,24000,24000,121
|
|
20230706,143100,3141621500,23950,23900,24000,23900,1381
|
|
20230706,143000,3108540700,23950,24000,24000,23900,8698
|
|
20230706,142900,2900309150,24050,24000,24050,24000,36
|
|
20230706,142800,2899444900,24000,24000,24000,24000,68
|
|
20230706,142700,2897812900,24000,24000,24000,24000,82
|
|
20230706,142600,2895844900,24000,24000,24000,24000,32
|
|
20230706,142500,2895076900,23950,23950,23950,23950,0
|
|
20230706,142400,2895076900,23950,24000,24000,23950,2719
|
|
20230706,142300,2829822400,23950,24050,24050,23950,1943
|
|
20230706,142200,2783185100,24050,24050,24050,24050,79
|
|
20230706,142100,2781285150,24050,24050,24050,24050,33
|
|
20230706,142000,2780491500,24050,24100,24100,24050,135
|
|
20230706,141900,2777244500,24050,24000,24050,24000,4
|
|
20230706,141800,2777148450,24050,24050,24050,24050,28
|
|
20230706,141700,2776475050,24000,24050,24050,24000,3602
|
|
20230706,141600,2690017400,24050,24050,24050,24000,247
|
|
20230706,141500,2684084000,24050,24050,24050,24050,10
|
|
20230706,141400,2683843500,24050,24050,24050,24000,167
|
|
20230706,141300,2679828650,24050,24000,24050,24000,52
|
|
20230706,141200,2678578150,24000,24050,24050,24000,30
|
|
20230706,141100,2677858100,24000,24000,24050,24000,33
|
|
20230706,141000,2677066000,24000,24000,24000,24000,190
|
|
20230706,140900,2672506000,24050,24000,24050,24000,233
|
|
20230706,140800,2666908950,24050,24050,24050,24050,277
|
|
20230706,140700,2660247100,24050,24100,24100,24050,1397
|
|
20230706,140600,2626630500,24100,24100,24100,24100,6
|
|
20230706,140500,2626485900,24100,24150,24150,24100,30
|
|
20230706,140400,2625762850,24100,24100,24100,24100,2
|
|
20230706,140300,2625714650,24100,24100,24100,24100,32
|
|
20230706,140200,2624943450,24150,24100,24150,24100,207
|
|
20230706,140100,2619954650,24100,24100,24150,24100,539
|
|
20230706,140000,2606964600,24100,24150,24150,24100,8
|
|
20230706,135900,2606771750,24100,24100,24100,24100,31
|
|
20230706,135800,2606024650,24100,24100,24100,24100,11
|
|
20230706,135700,2605759550,24100,24100,24100,24100,56
|
|
20230706,135600,2604409950,24100,24100,24100,24100,32
|
|
20230706,135500,2603638750,24150,24150,24150,24150,59
|
|
20230706,135400,2602213900,24100,24100,24150,24100,35
|
|
20230706,135300,2601370150,24150,24050,24150,24050,7
|
|
20230706,135200,2601201300,24150,24150,24150,24050,34
|
|
20230706,135100,2600383100,24050,24050,24100,24050,655
|
|
20230706,135000,2584597750,24100,24100,24100,24100,1129
|
|
20230706,134900,2557388850,24100,24050,24100,24050,322
|
|
20230706,134800,2549642650,24050,24050,24050,24050,2328
|
|
20230706,134700,2493654250,24050,24050,24050,24050,3
|
|
20230706,134600,2493582100,24050,24100,24100,24050,886
|
|
20230706,134500,2472239400,24100,24100,24100,24100,244
|
|
20230706,134400,2466359000,24100,24100,24100,24100,173
|
|
20230706,134300,2462189700,24100,24100,24100,24100,2
|
|
20230706,134200,2462141500,24100,24150,24150,24100,30
|
|
20230706,134100,2461418450,24100,24100,24100,24100,18
|
|
20230706,134000,2460984650,24100,24150,24150,24100,47
|
|
20230706,133900,2459851350,24100,24100,24100,24100,29
|
|
20230706,133800,2459152450,24100,24100,24100,24100,7
|
|
20230706,133700,2458983750,24100,24100,24100,24100,40
|
|
20230706,133600,2458019750,24100,24100,24100,24100,937
|
|
20230706,133500,2435438050,24100,24150,24150,24100,32
|
|
20230706,133400,2434666750,24100,24100,24100,24100,0
|
|
20230706,133300,2434666750,24100,24150,24150,24100,403
|
|
20230706,133200,2424935750,24150,24050,24150,24050,973
|
|
20230706,133100,2401481600,24050,24100,24100,24050,36
|
|
20230706,133000,2400615400,24050,24100,24100,24050,10
|
|
20230706,132900,2400374800,24050,24100,24100,24050,34
|
|
20230706,132800,2399556850,24150,24150,24150,24100,721
|
|
20230706,132700,2382177100,24150,24150,24150,24150,1
|
|
20230706,132600,2382152950,24150,24150,24150,24150,417
|
|
20230706,132500,2372082400,24150,24150,24150,24150,79
|
|
20230706,132400,2370174550,24150,24150,24150,24150,155
|
|
20230706,132300,2366431300,24150,24150,24150,24150,228
|
|
20230706,132200,2360925100,24150,24200,24200,24150,194
|
|
20230706,132100,2356236750,24200,24200,24200,24200,607
|
|
20230706,132000,2341547350,24200,24200,24200,24200,922
|
|
20230706,131900,2319234950,24200,24200,24200,24150,1180
|
|
20230706,131800,2290722900,24100,24100,24200,24050,1205
|
|
20230706,131700,2261634400,24100,24000,24100,24000,1390
|
|
20230706,131600,2228212850,24000,24000,24000,24000,912
|
|
20230706,131500,2206324850,24050,24050,24050,24000,734
|
|
20230706,131400,2188707200,24050,24050,24050,24000,106
|
|
20230706,131300,2186159650,24000,24000,24050,24000,459
|
|
20230706,131200,2175143600,24000,24050,24050,24000,212
|
|
20230706,131100,2170055000,24050,23950,24050,23950,365
|
|
20230706,131000,2161291300,24000,24100,24100,23950,1596
|
|
20230706,130900,2123038550,24000,24150,24150,24000,7532
|
|
20230706,130800,1941803650,24150,24150,24200,24150,1353
|
|
20230706,130700,1909128600,24200,24250,24250,24200,1711
|
|
20230706,130600,1867721150,24250,24250,24250,24250,82
|
|
20230706,130500,1865732650,24250,24250,24250,24200,979
|
|
20230706,130400,1841991950,24250,24250,24250,24250,20
|
|
20230706,130300,1841506950,24250,24300,24300,24250,112
|
|
20230706,130200,1838790900,24250,24250,24300,24250,57
|
|
20230706,130100,1837407850,24300,24300,24300,24250,50
|
|
20230706,130000,1836194250,24300,24250,24300,24250,41
|
|
20230706,125900,1835198000,24300,24300,24300,24250,46
|
|
20230706,125800,1834081650,24300,24300,24300,24250,472
|
|
20230706,125700,1822614650,24300,24250,24300,24250,849
|
|
20230706,125600,1802016650,24250,24300,24300,24250,2714
|
|
20230706,125500,1736130050,24300,24300,24300,24300,30
|
|
20230706,125400,1735401050,24300,24300,24300,24300,853
|
|
20230706,125300,1714673150,24300,24350,24400,24300,148
|
|
20230706,125200,1711074700,24350,24350,24350,24350,2024
|
|
20230706,125100,1661790300,24350,24350,24350,24350,31
|
|
20230706,125000,1661035450,24400,24350,24400,24350,387
|
|
20230706,124900,1651600750,24350,24350,24350,24350,50
|
|
20230706,124800,1650383250,24350,24400,24400,24350,30
|
|
20230706,124700,1649652650,24350,24350,24350,24350,199
|
|
20230706,124600,1644807000,24350,24400,24400,24350,49
|
|
20230706,124500,1643612850,24400,24400,24400,24350,9
|
|
20230706,124400,1643393300,24350,24400,24400,24350,83
|
|
20230706,124300,1641369500,24400,24400,24400,24400,6
|
|
20230706,124200,1641223100,24350,24400,24400,24350,38
|
|
20230706,124100,1640297350,24400,24400,24400,24400,53
|
|
20230706,124000,1639004150,24350,24400,24400,24350,122
|
|
20230706,123900,1636028800,24400,24350,24400,24350,624
|
|
20230706,123800,1620809200,24400,24400,24400,24350,38
|
|
20230706,123700,1619883450,24400,24400,24400,24400,50
|
|
20230706,123600,1618663450,24350,24400,24400,24350,34
|
|
20230706,123500,1617835300,24350,24350,24350,24350,28
|
|
20230706,123400,1617153500,24350,24350,24350,24350,1
|
|
20230706,123300,1617129150,24400,24350,24400,24350,1226
|
|
20230706,123200,1587216200,24400,24400,24400,24400,22
|
|
20230706,123100,1586679400,24350,24350,24400,24350,147
|
|
20230706,123000,1583099250,24400,24350,24400,24350,23
|
|
20230706,122900,1582539150,24350,24400,24400,24350,32
|
|
20230706,122800,1581759850,24400,24400,24400,24400,12
|
|
20230706,122700,1581467050,24400,24400,24400,24350,75
|
|
20230706,122600,1579638450,24400,24400,24400,24400,1000
|
|
20230706,122500,1555238450,24350,24400,24400,24350,30
|
|
20230706,122400,1554507900,24350,24400,24400,24350,41
|
|
20230706,122300,1553507550,24400,24400,24400,24400,1117
|
|
20230706,122200,1526252750,24400,24400,24400,24400,42
|
|
20230706,122100,1525227950,24400,24450,24450,24400,30
|
|
20230706,122000,1524495900,24400,24400,24400,24400,0
|
|
20230706,121900,1524495900,24400,24400,24400,24400,30
|
|
20230706,121800,1523763900,24450,24400,24450,24400,32
|
|
20230706,121700,1522982900,24450,24450,24450,24450,10
|
|
20230706,121600,1522738400,24450,24400,24450,24400,33
|
|
20230706,121500,1521933000,24450,24450,24450,24450,0
|
|
20230706,121400,1521933000,24450,24400,24450,24400,86
|
|
20230706,121300,1519834450,24400,24400,24400,24400,0
|
|
20230706,121200,1519834450,24400,24400,24400,24400,29
|
|
20230706,121100,1519126850,24400,24400,24400,24350,269
|
|
20230706,121000,1512563550,24400,24400,24400,24400,28
|
|
20230706,120900,1511880350,24350,24350,24350,24350,1
|
|
20230706,120800,1511856000,24350,24350,24350,24350,29
|
|
20230706,120700,1511149850,24350,24350,24350,24350,0
|
|
20230706,120600,1511149850,24350,24350,24350,24350,29
|
|
20230706,120500,1510443700,24350,24400,24400,24350,73
|
|
20230706,120400,1508665600,24350,24350,24350,24350,229
|
|
20230706,120300,1503089450,24350,24350,24400,24350,266
|
|
20230706,120200,1496610850,24400,24400,24400,24400,0
|
|
20230706,120100,1496610850,24400,24400,24400,24400,1456
|
|
20230706,120000,1461084450,24450,24400,24450,24400,75
|
|
20230706,115900,1459250950,24400,24400,24450,24400,46
|
|
20230706,115800,1458128250,24400,24450,24450,24400,7
|
|
20230706,115700,1457957250,24450,24400,24450,24400,48
|
|
20230706,115600,1456785050,24450,24450,24450,24450,15
|
|
20230706,115500,1456418300,24450,24400,24450,24400,120
|
|
20230706,115400,1453485800,24450,24400,24450,24400,6
|
|
20230706,115300,1453339150,24450,24400,24450,24400,82
|
|
20230706,115200,1451338250,24450,24450,24450,24400,22
|
|
20230706,115100,1450800600,24400,24400,24400,24400,39
|
|
20230706,115000,1449849000,24400,24450,24450,24400,29
|
|
20230706,114900,1449140100,24400,24400,24450,24400,80
|
|
20230706,114800,1447185600,24450,24450,24450,24450,9
|
|
20230706,114700,1446965550,24400,24450,24450,24400,30
|
|
20230706,114600,1446233450,24450,24400,24450,24400,41
|
|
20230706,114500,1445232450,24400,24400,24400,24400,0
|
|
20230706,114400,1445232450,24400,24400,24450,24400,38
|
|
20230706,114300,1444305000,24400,24400,24400,24400,208
|
|
20230706,114200,1439229800,24400,24500,24500,24400,461
|
|
20230706,114100,1427958200,24500,24500,24500,24500,3
|
|
20230706,114000,1427884700,24500,24450,24500,24450,29
|
|
20230706,113900,1427175600,24500,24450,24500,24450,20
|
|
20230706,113800,1426685750,24450,24500,24500,24450,31
|
|
20230706,113700,1425927700,24500,24450,24500,24450,324
|
|
20230706,113600,1417989750,24450,24450,24500,24450,38
|
|
20230706,113500,1417060450,24450,24450,24500,24450,17
|
|
20230706,113400,1416644500,24450,24500,24500,24450,34
|
|
20230706,113300,1415813100,24450,24450,24450,24450,130
|
|
20230706,113200,1412634600,24450,24450,24450,24450,16
|
|
20230706,113100,1412243400,24400,24500,24550,24400,2033
|
|
20230706,113000,1362559250,24500,24500,24500,24500,19
|
|
20230706,112900,1362093750,24550,24500,24550,24500,35
|
|
20230706,112800,1361235950,24500,24500,24500,24500,5
|
|
20230706,112700,1361113450,24500,24500,24550,24500,41
|
|
20230706,112600,1360108700,24500,24500,24500,24500,3
|
|
20230706,112500,1360035200,24500,24550,24550,24500,35
|
|
20230706,112400,1359177400,24500,24500,24500,24500,0
|
|
20230706,112300,1359177400,24500,24550,24550,24500,542
|
|
20230706,112200,1345897800,24500,24500,24500,24500,42
|
|
20230706,112100,1344868800,24500,24500,24500,24500,32
|
|
20230706,112000,1344084800,24500,24500,24550,24500,21
|
|
20230706,111900,1343570050,24500,24500,24500,24500,37
|
|
20230706,111800,1342663550,24550,24500,24550,24500,9
|
|
20230706,111700,1342442750,24500,24550,24550,24500,329
|
|
20230706,111600,1334382200,24550,24550,24550,24550,5
|
|
20230706,111500,1334259450,24500,24550,24550,24500,34
|
|
20230706,111400,1333426200,24550,24500,24550,24500,35
|
|
20230706,111300,1332568400,24500,24500,24500,24500,3
|
|
20230706,111200,1332494900,24500,24450,24500,24450,353
|
|
20230706,111100,1323847950,24500,24450,24500,24450,55
|
|
20230706,111000,1322502900,24450,24500,24550,24450,44
|
|
20230706,110900,1321426150,24500,24500,24500,24500,120
|
|
20230706,110800,1318486150,24550,24550,24550,24500,39
|
|
20230706,110700,1317530150,24500,24450,24500,24450,571
|
|
20230706,110600,1303544150,24450,24500,24500,24450,35
|
|
20230706,110500,1302688100,24450,24450,24450,24450,13
|
|
20230706,110400,1302370250,24450,24500,24500,24450,8
|
|
20230706,110300,1302174300,24500,24450,24500,24450,3
|
|
20230706,110200,1302100900,24450,24500,24500,24450,1100
|
|
20230706,110100,1275150950,24550,24550,24550,24550,8
|
|
20230706,110000,1274954550,24500,24550,24550,24500,55
|
|
20230706,105900,1273606300,24550,24500,24550,24500,17
|
|
20230706,105800,1273189550,24500,24500,24500,24500,29
|
|
20230706,105700,1272479050,24550,24500,24550,24500,39
|
|
20230706,105600,1271523150,24500,24500,24500,24500,3
|
|
20230706,105500,1271449650,24550,24500,24550,24500,34
|
|
20230706,105400,1270616400,24500,24500,24550,24500,26
|
|
20230706,105300,1269979100,24500,24550,24550,24500,66
|
|
20230706,105200,1268360850,24550,24550,24550,24550,368
|
|
20230706,105100,1259326450,24600,24600,24600,24550,56
|
|
20230706,105000,1257950800,24550,24550,24550,24550,0
|
|
20230706,104900,1257950800,24550,24600,24600,24550,38
|
|
20230706,104800,1257017650,24550,24600,24600,24550,14
|
|
20230706,104700,1256673800,24550,24600,24600,24550,155
|
|
20230706,104600,1252867450,24550,24600,24600,24550,55
|
|
20230706,104500,1251514600,24550,24550,24600,24550,76
|
|
20230706,104400,1249647050,24600,24550,24600,24550,586
|
|
20230706,104300,1235260450,24550,24550,24550,24550,28
|
|
20230706,104200,1234573050,24600,24550,24600,24550,87
|
|
20230706,104100,1232434300,24550,24550,24550,24550,5
|
|
20230706,104000,1232311550,24600,24550,24600,24550,35
|
|
20230706,103900,1231452050,24550,24600,24600,24550,3
|
|
20230706,103800,1231378350,24550,24550,24600,24550,39
|
|
20230706,103700,1230420650,24550,24550,24550,24550,12
|
|
20230706,103600,1230126050,24600,24550,24600,24550,35
|
|
20230706,103500,1229266500,24600,24600,24600,24600,21
|
|
20230706,103400,1228749900,24600,24550,24600,24550,56
|
|
20230706,103300,1227373800,24550,24600,24600,24550,193
|
|
20230706,103200,1222626100,24600,24650,24650,24600,85
|
|
20230706,103100,1220534800,24600,24600,24650,24600,210
|
|
20230706,103000,1215367300,24600,24600,24650,24600,39
|
|
20230706,102900,1214407600,24600,24600,24600,24600,457
|
|
20230706,102800,1203165400,24550,24600,24600,24550,90
|
|
20230706,102700,1200952850,24600,24600,24600,24600,431
|
|
20230706,102600,1190350250,24600,24600,24600,24600,62
|
|
20230706,102500,1188825050,24600,24600,24650,24600,120
|
|
20230706,102400,1185872700,24550,24500,24550,24500,2351
|
|
20230706,102300,1128172900,24500,24450,24500,24450,295
|
|
20230706,102200,1120951350,24450,24450,24500,24400,1345
|
|
20230706,102100,1088094600,24450,24500,24550,24450,829
|
|
20230706,102000,1067797750,24450,24500,24500,24450,631
|
|
20230706,101900,1052365450,24500,24450,24500,24450,131
|
|
20230706,101800,1049157500,24500,24450,24500,24450,224
|
|
20230706,101700,1043679700,24450,24450,24500,24450,294
|
|
20230706,101600,1036484800,24450,24450,24500,24400,1537
|
|
20230706,101500,998955700,24400,24400,24450,24400,234
|
|
20230706,101400,993235950,24400,24450,24450,24400,1018
|
|
20230706,101300,968395950,24450,24450,24450,24400,65
|
|
20230706,101200,966808350,24400,24400,24400,24400,0
|
|
20230706,101100,966808350,24400,24450,24450,24400,1361
|
|
20230706,101000,933599850,24400,24450,24450,24400,551
|
|
20230706,100900,920128100,24400,24500,24500,24400,802
|
|
20230706,100800,900519500,24400,24400,24400,24400,28
|
|
20230706,100700,899836300,24450,24450,24450,24450,234
|
|
20230706,100600,894115000,24450,24450,24450,24400,112
|
|
20230706,100500,891376650,24400,24400,24450,24350,1277
|
|
20230706,100400,860212350,24400,24450,24450,24350,1444
|
|
20230706,100300,824980100,24500,24500,24500,24400,2201
|
|
20230706,100200,771212050,24450,24500,24500,24450,245
|
|
20230706,100100,765209700,24500,24500,24500,24500,30
|
|
20230706,100000,764474700,24500,24550,24550,24500,29
|
|
20230706,095900,763764150,24500,24550,24550,24500,34
|
|
20230706,095800,762930650,24500,24500,24500,24500,112
|
|
20230706,095700,760186650,24500,24500,24500,24500,15
|
|
20230706,095600,759819150,24500,24600,24600,24500,291
|
|
20230706,095500,752675200,24550,24550,24550,24550,50
|
|
20230706,095400,751447700,24550,24600,24600,24550,458
|
|
20230706,095300,740182550,24600,24550,24600,24550,37
|
|
20230706,095200,739273800,24600,24550,24600,24550,18
|
|
20230706,095100,738831500,24550,24600,24600,24550,107
|
|
20230706,095000,736200700,24550,24550,24550,24550,46
|
|
20230706,094900,735071400,24550,24550,24550,24550,35
|
|
20230706,094800,734212150,24550,24550,24550,24500,53
|
|
20230706,094700,732913450,24550,24500,24550,24500,345
|
|
20230706,094600,724460250,24500,24550,24550,24500,57
|
|
20230706,094500,723062500,24550,24500,24550,24500,151
|
|
20230706,094400,719358400,24500,24500,24500,24500,10
|
|
20230706,094300,719113400,24550,24600,24600,24500,3300
|
|
20230706,094200,638185700,24650,24600,24650,24600,14
|
|
20230706,094100,637840750,24600,24600,24650,24600,76
|
|
20230706,094000,635970900,24600,24600,24650,24600,7
|
|
20230706,093900,635798650,24600,24600,24600,24600,35
|
|
20230706,093800,634937650,24650,24550,24650,24550,39
|
|
20230706,093700,633979650,24650,24600,24700,24600,369
|
|
20230706,093600,624902100,24600,24650,24650,24600,2047
|
|
20230706,093500,574508450,24650,24550,24650,24550,327
|
|
20230706,093400,566470250,24500,24500,24500,24450,141
|
|
20230706,093300,563017200,24500,24500,24500,24450,82
|
|
20230706,093200,561008250,24500,24500,24500,24450,386
|
|
20230706,093100,551567650,24500,24500,24500,24500,5
|
|
20230706,093000,551445150,24500,24500,24550,24500,393
|
|
20230706,092900,541816600,24500,24500,24500,24500,17
|
|
20230706,092800,541400100,24450,24450,24500,24450,1145
|
|
20230706,092700,513399350,24500,24500,24500,24450,194
|
|
20230706,092600,508653450,24450,24550,24550,24400,4087
|
|
20230706,092500,408592400,24550,24550,24600,24550,1544
|
|
20230706,092400,370685650,24600,24700,24700,24600,2597
|
|
20230706,092300,306739900,24700,24700,24700,24650,38
|
|
20230706,092200,305801550,24650,24700,24700,24650,312
|
|
20230706,092100,298103450,24650,24650,24650,24600,455
|
|
20230706,092000,286889100,24650,24700,24700,24600,368
|
|
20230706,091900,277835100,24600,24550,24700,24550,1757
|
|
20230706,091800,234635450,24550,24600,24600,24550,1345
|
|
20230706,091700,201548500,24600,24650,24650,24600,979
|
|
20230706,091600,177418200,24700,24650,24700,24650,266
|
|
20230706,091500,170860550,24650,24850,24850,24650,2953
|
|
20230706,091400,97826650,24800,24850,24850,24800,193
|
|
20230706,091300,93039100,24850,24850,24850,24800,872
|
|
20230706,091200,71401000,24850,24850,24850,24850,163
|
|
20230706,091100,67350450,24800,24850,24850,24800,38
|
|
20230706,091000,66407550,24850,24800,24850,24800,46
|
|
20230706,090900,65265950,24800,24850,24950,24800,600
|
|
20230706,090800,50357350,24850,24900,24900,24850,475
|
|
20230706,090700,38539900,24900,24900,24900,24900,127
|
|
20230706,090600,35377600,24900,24900,24900,24900,41
|
|
20230706,090500,34356700,24900,24950,24950,24900,455
|
|
20230706,090400,23005900,24950,24950,24950,24950,129
|
|
20230706,090300,19787350,25000,24950,25000,24950,163
|
|
20230706,090200,15720450,24950,25000,25000,24950,114
|
|
20230706,090100,12874950,24950,24950,24950,24950,0
|
|
20230706,090000,12874950,24950,25000,25000,24950,515
|