617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191400,3242950900,23100,23100,23100,23100,7119
|
|
20230706,191300,3242950900,23100,23100,23100,23100,0
|
|
20230706,191200,3242950900,23100,23100,23100,23100,0
|
|
20230706,191100,3242950900,23100,23100,23100,23100,0
|
|
20230706,191000,3242950900,23100,23100,23100,23100,0
|
|
20230706,190900,3242950900,23100,23100,23100,23100,0
|
|
20230706,190800,3242950900,23100,23100,23100,23100,0
|
|
20230706,190700,3242950900,23100,23100,23100,23100,0
|
|
20230706,190600,3242950900,23100,23100,23100,23100,0
|
|
20230706,190500,3242950900,23100,23100,23100,23100,0
|
|
20230706,190400,3242950900,23100,23100,23100,23100,0
|
|
20230706,190300,3242950900,23100,23100,23100,23100,0
|
|
20230706,190200,3242950900,23100,23100,23100,23100,0
|
|
20230706,190100,3242950900,23100,23100,23100,23100,0
|
|
20230706,190000,3242950900,23100,23100,23100,23100,0
|
|
20230706,185900,3242950900,23100,23100,23100,23100,0
|
|
20230706,185800,3242950900,23100,23100,23100,23100,0
|
|
20230706,185700,3242950900,23100,23100,23100,23100,0
|
|
20230706,185600,3242950900,23100,23100,23100,23100,0
|
|
20230706,185500,3242950900,23100,23100,23100,23100,0
|
|
20230706,185400,3242950900,23100,23100,23100,23100,0
|
|
20230706,185300,3242950900,23100,23100,23100,23100,0
|
|
20230706,185200,3242950900,23100,23100,23100,23100,0
|
|
20230706,185100,3242950900,23100,23100,23100,23100,0
|
|
20230706,185000,3242950900,23100,23100,23100,23100,0
|
|
20230706,184900,3242950900,23100,23100,23100,23100,0
|
|
20230706,184800,3242950900,23100,23100,23100,23100,0
|
|
20230706,184700,3242950900,23100,23100,23100,23100,0
|
|
20230706,184600,3242950900,23100,23100,23100,23100,0
|
|
20230706,184500,3242950900,23100,23100,23100,23100,0
|
|
20230706,184400,3242950900,23100,23100,23100,23100,7119
|
|
20230706,184300,3242950900,23100,23100,23100,23100,0
|
|
20230706,184200,3242950900,23100,23100,23100,23100,0
|
|
20230706,184100,3242950900,23100,23100,23100,23100,0
|
|
20230706,184000,3242950900,23100,23100,23100,23100,0
|
|
20230706,183900,3242950900,23100,23100,23100,23100,0
|
|
20230706,183800,3242950900,23100,23100,23100,23100,0
|
|
20230706,183700,3242950900,23100,23100,23100,23100,0
|
|
20230706,183600,3242950900,23100,23100,23100,23100,0
|
|
20230706,183500,3242950900,23100,23100,23100,23100,0
|
|
20230706,183400,3242950900,23100,23100,23100,23100,0
|
|
20230706,183300,3242950900,23100,23100,23100,23100,0
|
|
20230706,183200,3242950900,23100,23100,23100,23100,0
|
|
20230706,183100,3242950900,23100,23100,23100,23100,0
|
|
20230706,183000,3242950900,23100,23100,23100,23100,0
|
|
20230706,182900,3242950900,23100,23100,23100,23100,0
|
|
20230706,182800,3242950900,23100,23100,23100,23100,0
|
|
20230706,182700,3242950900,23100,23100,23100,23100,0
|
|
20230706,182600,3242950900,23100,23100,23100,23100,0
|
|
20230706,182500,3242950900,23100,23100,23100,23100,0
|
|
20230706,182400,3242950900,23100,23100,23100,23100,0
|
|
20230706,182300,3242950900,23100,23100,23100,23100,0
|
|
20230706,182200,3242950900,23100,23100,23100,23100,0
|
|
20230706,182100,3242950900,23100,23100,23100,23100,0
|
|
20230706,182000,3242950900,23100,23100,23100,23100,0
|
|
20230706,181900,3242950900,23100,23100,23100,23100,0
|
|
20230706,181800,3242950900,23100,23100,23100,23100,0
|
|
20230706,181700,3242950900,23100,23100,23100,23100,0
|
|
20230706,181600,3242950900,23100,23100,23100,23100,0
|
|
20230706,181500,3242950900,23100,23100,23100,23100,0
|
|
20230706,181400,3242950900,23100,23100,23100,23100,7119
|
|
20230706,181300,3242950900,23100,23100,23100,23100,0
|
|
20230706,181200,3242950900,23100,23100,23100,23100,0
|
|
20230706,181100,3242950900,23100,23100,23100,23100,0
|
|
20230706,181000,3242950900,23100,23100,23100,23100,0
|
|
20230706,180900,3242950900,23100,23100,23100,23100,0
|
|
20230706,180800,3242950900,23100,23100,23100,23100,0
|
|
20230706,180700,3242950900,23100,23100,23100,23100,0
|
|
20230706,180600,3242950900,23100,23100,23100,23100,0
|
|
20230706,180500,3242950900,23100,23100,23100,23100,0
|
|
20230706,180400,3242950900,23100,23100,23100,23100,0
|
|
20230706,180300,3242950900,23100,23100,23100,23100,0
|
|
20230706,180200,3242950900,23100,23100,23100,23100,0
|
|
20230706,180100,3242950900,23100,23100,23100,23100,0
|
|
20230706,180000,3242950900,23100,23100,23100,23100,0
|
|
20230706,175900,3242950900,23100,23100,23100,23100,0
|
|
20230706,175800,3242950900,23100,23100,23100,23100,0
|
|
20230706,175700,3242950900,23100,23100,23100,23100,0
|
|
20230706,175600,3242950900,23100,23100,23100,23100,0
|
|
20230706,175500,3242950900,23100,23100,23100,23100,0
|
|
20230706,175400,3242950900,23100,23100,23100,23100,0
|
|
20230706,175300,3242950900,23100,23100,23100,23100,0
|
|
20230706,175200,3242950900,23100,23100,23100,23100,0
|
|
20230706,175100,3242950900,23100,23100,23100,23100,0
|
|
20230706,175000,3242950900,23100,23100,23100,23100,0
|
|
20230706,174900,3242950900,23100,23100,23100,23100,0
|
|
20230706,174800,3242950900,23100,23100,23100,23100,0
|
|
20230706,174700,3242950900,23100,23100,23100,23100,0
|
|
20230706,174600,3242950900,23100,23100,23100,23100,0
|
|
20230706,174500,3242950900,23100,23100,23100,23100,0
|
|
20230706,174400,3242950900,23100,23100,23100,23100,7119
|
|
20230706,174300,3242950900,23100,23100,23100,23100,0
|
|
20230706,174200,3242950900,23100,23100,23100,23100,0
|
|
20230706,174100,3242950900,23100,23100,23100,23100,0
|
|
20230706,174000,3242950900,23100,23100,23100,23100,0
|
|
20230706,173900,3242950900,23100,23100,23100,23100,0
|
|
20230706,173800,3242950900,23100,23100,23100,23100,0
|
|
20230706,173700,3242950900,23100,23100,23100,23100,0
|
|
20230706,173600,3242950900,23100,23100,23100,23100,0
|
|
20230706,173500,3242950900,23100,23100,23100,23100,0
|
|
20230706,173400,3242950900,23100,23100,23100,23100,0
|
|
20230706,173300,3242950900,23100,23100,23100,23100,0
|
|
20230706,173200,3242950900,23100,23100,23100,23100,0
|
|
20230706,173100,3242950900,23100,23100,23100,23100,0
|
|
20230706,173000,3242950900,23100,23100,23100,23100,0
|
|
20230706,172900,3242950900,23100,23100,23100,23100,0
|
|
20230706,172800,3242950900,23100,23100,23100,23100,0
|
|
20230706,172700,3242950900,23100,23100,23100,23100,0
|
|
20230706,172600,3242950900,23100,23100,23100,23100,0
|
|
20230706,172500,3242950900,23100,23100,23100,23100,0
|
|
20230706,172400,3242950900,23100,23100,23100,23100,0
|
|
20230706,172300,3242950900,23100,23100,23100,23100,0
|
|
20230706,172200,3242950900,23100,23100,23100,23100,0
|
|
20230706,172100,3242950900,23100,23100,23100,23100,0
|
|
20230706,172000,3242950900,23100,23100,23100,23100,0
|
|
20230706,171900,3242950900,23100,23100,23100,23100,0
|
|
20230706,171800,3242950900,23100,23100,23100,23100,0
|
|
20230706,171700,3242950900,23100,23100,23100,23100,0
|
|
20230706,171600,3242950900,23100,23100,23100,23100,0
|
|
20230706,171500,3242950900,23100,23100,23100,23100,0
|
|
20230706,171400,3242950900,23100,23100,23100,23100,7119
|
|
20230706,171300,3242950900,23100,23100,23100,23100,0
|
|
20230706,171200,3242950900,23100,23100,23100,23100,0
|
|
20230706,171100,3242950900,23100,23100,23100,23100,0
|
|
20230706,171000,3242950900,23100,23100,23100,23100,0
|
|
20230706,170900,3242950900,23100,23100,23100,23100,0
|
|
20230706,170800,3242950900,23100,23100,23100,23100,0
|
|
20230706,170700,3242950900,23100,23100,23100,23100,0
|
|
20230706,170600,3242950900,23100,23100,23100,23100,0
|
|
20230706,170500,3242950900,23100,23100,23100,23100,0
|
|
20230706,170400,3242950900,23100,23100,23100,23100,0
|
|
20230706,170300,3242950900,23100,23100,23100,23100,0
|
|
20230706,170200,3242950900,23100,23100,23100,23100,0
|
|
20230706,170100,3242950900,23100,23100,23100,23100,0
|
|
20230706,170000,3242950900,23100,23100,23100,23100,0
|
|
20230706,165900,3242950900,23100,23100,23100,23100,0
|
|
20230706,165800,3242950900,23100,23100,23100,23100,0
|
|
20230706,165700,3242950900,23100,23100,23100,23100,0
|
|
20230706,165600,3242950900,23100,23100,23100,23100,0
|
|
20230706,165500,3242950900,23100,23100,23100,23100,0
|
|
20230706,165400,3242950900,23100,23100,23100,23100,0
|
|
20230706,165300,3242950900,23100,23100,23100,23100,0
|
|
20230706,165200,3242950900,23100,23100,23100,23100,0
|
|
20230706,165100,3242950900,23100,23100,23100,23100,0
|
|
20230706,165000,3242950900,23100,23100,23100,23100,0
|
|
20230706,164900,3242950900,23100,23100,23100,23100,0
|
|
20230706,164800,3242950900,23100,23100,23100,23100,0
|
|
20230706,164700,3242950900,23100,23100,23100,23100,0
|
|
20230706,164600,3242950900,23100,23100,23100,23100,0
|
|
20230706,164500,3242950900,23100,23100,23100,23100,0
|
|
20230706,164400,3242950900,23100,23100,23100,23100,7119
|
|
20230706,164300,3242950900,23100,23100,23100,23100,0
|
|
20230706,164200,3242950900,23100,23100,23100,23100,0
|
|
20230706,164100,3242950900,23100,23100,23100,23100,0
|
|
20230706,164000,3242950900,23100,23100,23100,23100,0
|
|
20230706,163900,3242950900,23100,23100,23100,23100,0
|
|
20230706,163800,3242950900,23100,23100,23100,23100,0
|
|
20230706,163700,3242950900,23100,23100,23100,23100,0
|
|
20230706,163600,3242950900,23100,23100,23100,23100,0
|
|
20230706,163500,3242950900,23100,23100,23100,23100,0
|
|
20230706,163400,3242950900,23100,23100,23100,23100,0
|
|
20230706,163300,3242950900,23100,23100,23100,23100,0
|
|
20230706,163200,3242950900,23100,23100,23100,23100,0
|
|
20230706,163100,3242950900,23100,23100,23100,23100,0
|
|
20230706,163000,3242950900,23100,23100,23100,23100,0
|
|
20230706,162900,3242950900,23100,23100,23100,23100,0
|
|
20230706,162800,3242950900,23100,23100,23100,23100,0
|
|
20230706,162700,3242950900,23100,23100,23100,23100,0
|
|
20230706,162600,3242950900,23100,23100,23100,23100,0
|
|
20230706,162500,3242950900,23100,23100,23100,23100,0
|
|
20230706,162400,3242950900,23100,23100,23100,23100,0
|
|
20230706,162300,3242950900,23100,23100,23100,23100,0
|
|
20230706,162200,3242950900,23100,23100,23100,23100,0
|
|
20230706,162100,3242950900,23100,23100,23100,23100,0
|
|
20230706,162000,3242950900,23100,23100,23100,23100,0
|
|
20230706,161900,3242950900,23100,23100,23100,23100,0
|
|
20230706,161800,3242950900,23100,23100,23100,23100,0
|
|
20230706,161700,3242950900,23100,23100,23100,23100,0
|
|
20230706,161600,3242950900,23100,23100,23100,23100,0
|
|
20230706,161500,3242950900,23100,23100,23100,23100,0
|
|
20230706,161400,3242950900,23100,23100,23100,23100,7119
|
|
20230706,161300,3242950900,23100,23100,23100,23100,0
|
|
20230706,161200,3242950900,23100,23100,23100,23100,0
|
|
20230706,161100,3242950900,23100,23100,23100,23100,0
|
|
20230706,161000,3242950900,23100,23100,23100,23100,0
|
|
20230706,160900,3242950900,23100,23100,23100,23100,0
|
|
20230706,160800,3242950900,23100,23100,23100,23100,0
|
|
20230706,160700,3242950900,23100,23100,23100,23100,0
|
|
20230706,160600,3242950900,23100,23100,23100,23100,0
|
|
20230706,160500,3242950900,23100,23100,23100,23100,0
|
|
20230706,160400,3242950900,23100,23100,23100,23100,0
|
|
20230706,160300,3242950900,23100,23100,23100,23100,0
|
|
20230706,160200,3242950900,23100,23100,23100,23100,0
|
|
20230706,160100,3242950900,23100,23100,23100,23100,0
|
|
20230706,160000,3242950900,23100,23100,23100,23100,0
|
|
20230706,155900,3242950900,23100,23100,23100,23100,0
|
|
20230706,155800,3242950900,23100,23100,23100,23100,0
|
|
20230706,155700,3242950900,23100,23100,23100,23100,0
|
|
20230706,155600,3242950900,23100,23100,23100,23100,0
|
|
20230706,155500,3242950900,23100,23100,23100,23100,0
|
|
20230706,155400,3242950900,23100,23100,23100,23100,0
|
|
20230706,155300,3242950900,23100,23100,23100,23100,0
|
|
20230706,155200,3242950900,23100,23100,23100,23100,0
|
|
20230706,155100,3242950900,23100,23100,23100,23100,0
|
|
20230706,155000,3242950900,23100,23100,23100,23100,0
|
|
20230706,154900,3242950900,23100,23100,23100,23100,0
|
|
20230706,154800,3242950900,23100,23100,23100,23100,0
|
|
20230706,154700,3242950900,23100,23100,23100,23100,0
|
|
20230706,154600,3242950900,23100,23100,23100,23100,0
|
|
20230706,154500,3242950900,23100,23100,23100,23100,0
|
|
20230706,154400,3242950900,23100,23100,23100,23100,7119
|
|
20230706,154300,3242950900,23100,23100,23100,23100,0
|
|
20230706,154200,3242950900,23100,23100,23100,23100,0
|
|
20230706,154100,3242950900,23100,23100,23100,23100,0
|
|
20230706,154000,3242950900,23100,23100,23100,23100,0
|
|
20230706,153900,3242950900,23100,23100,23100,23100,0
|
|
20230706,153800,3242950900,23100,23100,23100,23100,0
|
|
20230706,153700,3242950900,23100,23100,23100,23100,0
|
|
20230706,153600,3242950900,23100,23100,23100,23100,0
|
|
20230706,153500,3242950900,23100,23100,23100,23100,0
|
|
20230706,153400,3242950900,23100,23100,23100,23100,0
|
|
20230706,153300,3242950900,23100,23100,23100,23100,0
|
|
20230706,153200,3242950900,23100,23100,23100,23100,0
|
|
20230706,153100,3242950900,23100,23100,23100,23100,0
|
|
20230706,153000,3242950900,23100,23100,23100,23100,7119
|
|
20230706,152900,3078502000,23050,23050,23050,23050,0
|
|
20230706,152800,3078502000,23050,23050,23050,23050,0
|
|
20230706,152700,3078502000,23050,23050,23050,23050,0
|
|
20230706,152600,3078502000,23050,23050,23050,23050,0
|
|
20230706,152500,3078502000,23050,23050,23050,23050,0
|
|
20230706,152400,3078502000,23050,23050,23050,23050,0
|
|
20230706,152300,3078502000,23050,23050,23050,23050,0
|
|
20230706,152200,3078502000,23050,23050,23050,23050,0
|
|
20230706,152100,3078502000,23050,23050,23050,23050,0
|
|
20230706,152000,3078502000,23050,23050,23050,23050,0
|
|
20230706,151900,3078502000,23050,22950,23050,22850,697
|
|
20230706,151800,3062507250,23000,22950,23000,22850,81
|
|
20230706,151700,3060651700,22900,22900,22900,22900,71
|
|
20230706,151600,3059025800,22900,22900,22950,22900,93
|
|
20230706,151500,3056894100,22950,22900,22950,22850,403
|
|
20230706,151400,3047663900,22900,22850,22900,22850,43
|
|
20230706,151300,3046679500,22850,22850,22850,22850,78
|
|
20230706,151200,3044897200,22850,22850,22850,22850,6
|
|
20230706,151100,3044760100,22800,22850,22850,22800,121
|
|
20230706,151000,3041998150,22900,22850,22900,22850,814
|
|
20230706,150900,3023394400,22900,22950,22950,22900,43
|
|
20230706,150800,3022407600,22950,22850,22950,22850,509
|
|
20230706,150700,3010766750,22850,22900,22900,22850,371
|
|
20230706,150600,3002272850,22950,22950,22950,22900,114
|
|
20230706,150500,2999661850,22950,22900,22950,22900,257
|
|
20230706,150400,2993770050,22900,22850,22900,22850,167
|
|
20230706,150300,2989950750,22900,22900,22900,22900,275
|
|
20230706,150200,2983653250,22900,22950,22950,22900,127
|
|
20230706,150100,2980743450,22900,22900,22900,22900,106
|
|
20230706,150000,2978316050,22950,22950,22950,22900,20
|
|
20230706,145900,2977857100,22900,23000,23050,22900,1152
|
|
20230706,145800,2951355400,22950,23000,23000,22900,555
|
|
20230706,145700,2938644950,23000,22950,23000,22950,262
|
|
20230706,145600,2932631950,22950,22950,22950,22950,343
|
|
20230706,145500,2924760100,22950,22900,22950,22900,57
|
|
20230706,145400,2923454000,22950,22950,22950,22950,375
|
|
20230706,145300,2914847750,22950,22950,23000,22950,140
|
|
20230706,145200,2911634650,22950,22950,22950,22950,209
|
|
20230706,145100,2906838100,22900,22900,22900,22900,274
|
|
20230706,145000,2900563500,22900,22900,22900,22900,191
|
|
20230706,144900,2896189600,22900,22900,22900,22900,6
|
|
20230706,144800,2896052200,22950,22950,22950,22950,63
|
|
20230706,144700,2894606350,23000,22950,23000,22950,119
|
|
20230706,144600,2891870950,23000,23000,23000,23000,1
|
|
20230706,144500,2891847950,22950,22900,22950,22900,206
|
|
20230706,144400,2887120400,22900,22900,22900,22900,64
|
|
20230706,144300,2885654800,22900,22950,22950,22900,13
|
|
20230706,144200,2885356750,22900,22900,22900,22900,271
|
|
20230706,144100,2879150850,22900,22950,22950,22900,33
|
|
20230706,144000,2878393800,22950,22950,22950,22950,0
|
|
20230706,143900,2878393800,22950,23000,23000,22950,45
|
|
20230706,143800,2877361000,22950,22900,22950,22900,790
|
|
20230706,143700,2859230800,22900,22900,22900,22900,0
|
|
20230706,143600,2859230800,22900,22900,22900,22900,563
|
|
20230706,143500,2846338100,22950,23000,23000,22950,7
|
|
20230706,143400,2846177150,23000,22950,23000,22950,877
|
|
20230706,143300,2826027900,22950,22950,22950,22950,41
|
|
20230706,143200,2825086950,22900,22900,22950,22900,40
|
|
20230706,143100,2824169900,22950,22950,22950,22950,134
|
|
20230706,143000,2821094600,22900,22900,22900,22900,6
|
|
20230706,142900,2820957200,22900,22900,22900,22900,50
|
|
20230706,142800,2819812200,22900,22900,22900,22900,87
|
|
20230706,142700,2817819900,22850,22850,22850,22850,40
|
|
20230706,142600,2816905900,22850,22800,22900,22800,139
|
|
20230706,142500,2813724750,22850,22850,22850,22850,579
|
|
20230706,142400,2800494600,22850,22850,22850,22850,6
|
|
20230706,142300,2800357500,22900,22900,22950,22900,220
|
|
20230706,142200,2795318500,22900,22900,22900,22900,151
|
|
20230706,142100,2791860600,22900,22900,22900,22900,2
|
|
20230706,142000,2791814800,22950,22950,22950,22950,1
|
|
20230706,141900,2791791850,22950,22900,22950,22900,62
|
|
20230706,141800,2790369250,22950,22950,22950,22900,60
|
|
20230706,141700,2788993200,22850,22850,22850,22850,0
|
|
20230706,141600,2788993200,22850,22900,22900,22850,426
|
|
20230706,141500,2779238350,22900,23000,23000,22900,167
|
|
20230706,141400,2775412750,22900,22950,22950,22900,349
|
|
20230706,141300,2767403450,22900,22900,22900,22850,117
|
|
20230706,141200,2764724200,22950,22900,22950,22900,127
|
|
20230706,141100,2761815400,22900,22900,22900,22850,614
|
|
20230706,141000,2747764300,22900,22950,22950,22900,11
|
|
20230706,140900,2747511900,22900,22850,22900,22850,590
|
|
20230706,140800,2734001200,22900,22800,22900,22800,12
|
|
20230706,140700,2733726550,22850,22800,22850,22800,89
|
|
20230706,140600,2731693250,22800,22800,22800,22800,0
|
|
20230706,140500,2731693250,22800,22800,22800,22800,6
|
|
20230706,140400,2731556450,22850,22850,22850,22850,4
|
|
20230706,140300,2731465050,22900,22900,22900,22900,0
|
|
20230706,140200,2731465050,22900,22800,22900,22800,12
|
|
20230706,140100,2731190750,22750,22750,22750,22750,0
|
|
20230706,140000,2731190750,22750,22850,22850,22750,13
|
|
20230706,135900,2730893800,22850,22800,22850,22800,277
|
|
20230706,135800,2724577900,22750,22800,22800,22750,26
|
|
20230706,135700,2723985400,22750,22750,22750,22750,0
|
|
20230706,135600,2723985400,22750,22850,22850,22750,1423
|
|
20230706,135500,2691553950,22800,22800,22800,22800,99
|
|
20230706,135400,2689296750,22800,22800,22800,22800,6
|
|
20230706,135300,2689159950,22800,22800,22800,22800,0
|
|
20230706,135200,2689159950,22800,22800,22800,22800,23
|
|
20230706,135100,2688635550,22700,22800,22800,22700,841
|
|
20230706,135000,2669528100,22800,22800,22800,22800,10
|
|
20230706,134900,2669300100,22800,22800,22800,22800,0
|
|
20230706,134800,2669300100,22800,22800,22800,22800,66
|
|
20230706,134700,2667795300,22800,22800,22800,22800,0
|
|
20230706,134600,2667795300,22800,22800,22800,22800,6
|
|
20230706,134500,2667658500,22800,22800,22800,22800,6
|
|
20230706,134400,2667521700,22800,22800,22800,22800,10
|
|
20230706,134300,2667293700,22800,22800,22800,22800,6
|
|
20230706,134200,2667156900,22750,22750,22850,22750,214
|
|
20230706,134100,2662279650,22750,22750,22750,22750,64
|
|
20230706,134000,2660823650,22800,22800,22800,22800,1
|
|
20230706,133900,2660800850,22750,22750,22750,22750,514
|
|
20230706,133800,2649107350,22700,22700,22750,22700,46
|
|
20230706,133700,2648062050,22750,22700,22750,22700,276
|
|
20230706,133600,2641793650,22700,22800,22800,22700,168
|
|
20230706,133500,2637970950,22750,22700,22750,22700,547
|
|
20230706,133400,2625541700,22800,22800,22800,22800,1
|
|
20230706,133300,2625518900,22800,22800,22800,22750,26
|
|
20230706,133200,2624926400,22800,22750,22800,22750,300
|
|
20230706,133100,2618096700,22700,22800,22800,22700,706
|
|
20230706,133000,2602039500,22750,22750,22750,22750,4
|
|
20230706,132900,2601948500,22750,22750,22750,22750,24
|
|
20230706,132800,2601402500,22800,22750,22800,22700,28
|
|
20230706,132700,2600766500,22700,22800,22800,22700,2
|
|
20230706,132600,2600721000,22700,22700,22750,22700,59
|
|
20230706,132500,2599381350,22750,22700,22750,22700,4
|
|
20230706,132400,2599290500,22700,22700,22700,22700,14
|
|
20230706,132300,2598972700,22700,22700,22700,22700,0
|
|
20230706,132200,2598972700,22700,22750,22750,22700,23
|
|
20230706,132100,2598450550,22700,22700,22700,22650,471
|
|
20230706,132000,2587759950,22700,22750,22750,22700,57
|
|
20230706,131900,2586466000,22700,22700,22700,22700,5
|
|
20230706,131800,2586352500,22700,22700,22700,22700,295
|
|
20230706,131700,2579656000,22750,22750,22750,22750,1
|
|
20230706,131600,2579633250,22700,22700,22700,22700,13
|
|
20230706,131500,2579338150,22700,22750,22750,22650,1043
|
|
20230706,131400,2555653050,22700,22700,22700,22700,16
|
|
20230706,131300,2555289850,22650,22750,22750,22600,3227
|
|
20230706,131200,2482137200,22750,22800,22800,22750,45
|
|
20230706,131100,2481113000,22750,22750,22750,22750,1
|
|
20230706,131000,2481090250,22750,22750,22750,22750,216
|
|
20230706,130900,2476176250,22750,22750,22750,22750,15
|
|
20230706,130800,2475835000,22750,22800,22800,22750,318
|
|
20230706,130700,2468592800,22750,22750,22750,22750,8
|
|
20230706,130600,2468410800,22750,22750,22750,22750,0
|
|
20230706,130500,2468410800,22750,22800,22800,22750,118
|
|
20230706,130400,2465723800,22850,22850,22850,22850,26
|
|
20230706,130300,2465129700,22850,22800,22850,22800,251
|
|
20230706,130200,2459406850,22800,22800,22800,22800,500
|
|
20230706,130100,2448006850,22850,22800,22850,22800,222
|
|
20230706,130000,2442934450,22800,22850,22850,22800,610
|
|
20230706,125900,2428996650,22900,22900,22900,22900,6
|
|
20230706,125800,2428859250,22900,22900,22900,22900,100
|
|
20230706,125700,2426569250,22900,22900,22900,22900,6
|
|
20230706,125600,2426431850,22900,22900,22900,22900,24
|
|
20230706,125500,2425882250,22900,22900,22900,22900,110
|
|
20230706,125400,2423363250,23000,23000,23000,22950,167
|
|
20230706,125300,2419527900,22950,23000,23000,22950,16
|
|
20230706,125200,2419160200,23000,22950,23000,22950,427
|
|
20230706,125100,2409345950,22900,22900,22900,22900,59
|
|
20230706,125000,2407994850,22950,22950,22950,22950,57
|
|
20230706,124900,2406686700,22900,22800,22900,22800,10709
|
|
20230706,124800,2162508100,22750,22750,22750,22750,2022
|
|
20230706,124700,2116507600,22750,22750,22750,22750,118
|
|
20230706,124600,2113823100,22750,22700,22800,22700,594
|
|
20230706,124500,2100312500,22700,22700,22750,22700,1140
|
|
20230706,124400,2074431850,22750,22700,22750,22700,28
|
|
20230706,124300,2073795150,22750,22750,22750,22750,0
|
|
20230706,124200,2073795150,22750,22750,22750,22700,71
|
|
20230706,124100,2072180100,22700,22700,22700,22700,173
|
|
20230706,124000,2068253000,22700,22800,22800,22700,1964
|
|
20230706,123900,2023567000,22800,22800,22800,22800,375
|
|
20230706,123800,2015017000,22800,22850,22850,22800,32
|
|
20230706,123700,2014286100,22850,22850,22850,22800,401
|
|
20230706,123600,2005126250,22850,22850,22850,22850,6
|
|
20230706,123500,2004989150,22850,22850,22850,22850,69
|
|
20230706,123400,2003412500,22850,22900,22900,22850,8
|
|
20230706,123300,2003229600,22900,22900,22900,22900,0
|
|
20230706,123200,2003229600,22900,22900,22900,22900,10
|
|
20230706,123100,2003000600,22900,23000,23000,22900,102
|
|
20230706,123000,2000664500,23000,23000,23000,23000,0
|
|
20230706,122900,2000664500,23000,22900,23000,22850,1486
|
|
20230706,122800,1966528950,22850,22850,22850,22850,88
|
|
20230706,122700,1964518150,23000,23000,23000,23000,22
|
|
20230706,122600,1964012150,23000,23000,23000,22950,283
|
|
20230706,122500,1957508150,23000,22800,23000,22800,869
|
|
20230706,122400,1937596950,22800,22800,22800,22800,858
|
|
20230706,122300,1918034550,22900,22850,22900,22800,210
|
|
20230706,122200,1913244150,22850,22850,22850,22850,11
|
|
20230706,122100,1912992800,22850,22850,22850,22850,99
|
|
20230706,122000,1910730650,22850,22850,22850,22850,109
|
|
20230706,121900,1908240000,22850,22850,22850,22800,1000
|
|
20230706,121800,1885404300,22850,22850,22850,22850,348
|
|
20230706,121700,1877452500,22900,22950,22950,22900,1318
|
|
20230706,121600,1847241450,23000,22950,23000,22950,36
|
|
20230706,121500,1846413750,23000,23000,23000,23000,50
|
|
20230706,121400,1845263750,23000,22950,23000,22950,51
|
|
20230706,121300,1844093200,23000,23000,23000,23000,5
|
|
20230706,121200,1843978200,23000,22950,23000,22950,57
|
|
20230706,121100,1842667550,23000,23000,23000,23000,50
|
|
20230706,121000,1841517550,22950,22950,22950,22950,6
|
|
20230706,120900,1841379850,22950,22950,22950,22950,0
|
|
20230706,120800,1841379850,22950,22950,22950,22950,10
|
|
20230706,120700,1841150350,23000,23000,23000,23000,0
|
|
20230706,120600,1841150350,23000,23050,23050,23000,7
|
|
20230706,120500,1840989300,23000,23000,23000,23000,0
|
|
20230706,120400,1840989300,23000,23000,23000,23000,59
|
|
20230706,120300,1839632300,23050,23050,23050,23050,1
|
|
20230706,120200,1839609250,23000,23000,23000,23000,203
|
|
20230706,120100,1834940250,23000,23000,23050,23000,35
|
|
20230706,120000,1834135000,23000,23050,23050,23000,7
|
|
20230706,115900,1833973950,23000,23000,23000,23000,253
|
|
20230706,115800,1828154950,23000,23000,23000,23000,16
|
|
20230706,115700,1827786950,23000,23000,23000,22950,21
|
|
20230706,115600,1827304250,23000,23000,23000,22950,47
|
|
20230706,115500,1826223400,23000,23000,23000,22950,50
|
|
20230706,115400,1825073700,23000,23000,23000,23000,69
|
|
20230706,115300,1823486700,23000,22950,23000,22950,107
|
|
20230706,115200,1821026050,23000,22950,23000,22950,12
|
|
20230706,115100,1820750250,23000,23000,23000,23000,160
|
|
20230706,115000,1817070250,23000,23000,23000,23000,158
|
|
20230706,114900,1813436250,23000,23000,23000,23000,7
|
|
20230706,114800,1813275250,23000,23000,23000,23000,244
|
|
20230706,114700,1807663250,22950,22950,22950,22950,6
|
|
20230706,114600,1807525550,22950,23000,23000,22950,109
|
|
20230706,114500,1805023750,23000,23000,23000,23000,150
|
|
20230706,114400,1801573750,23050,23050,23050,23050,13
|
|
20230706,114300,1801274100,23100,23100,23100,23100,0
|
|
20230706,114200,1801274100,23100,23050,23100,23050,110
|
|
20230706,114100,1798736400,23000,23050,23100,23000,104
|
|
20230706,114000,1796337400,23000,23000,23000,23000,6
|
|
20230706,113900,1796199400,23050,23050,23050,23050,5
|
|
20230706,113800,1796084150,23050,23000,23050,23000,7
|
|
20230706,113700,1795923100,23000,23000,23000,23000,0
|
|
20230706,113600,1795923100,23000,23000,23000,23000,727
|
|
20230706,113500,1779202100,23050,23050,23050,23050,71
|
|
20230706,113400,1777565550,23000,23000,23000,23000,7
|
|
20230706,113300,1777404550,23000,23000,23000,23000,1527
|
|
20230706,113200,1742283550,23050,23050,23050,23000,54
|
|
20230706,113100,1741039200,23050,23000,23050,23000,199
|
|
20230706,113000,1736458150,23000,23050,23050,23000,8
|
|
20230706,112900,1736274100,23000,23000,23000,23000,473
|
|
20230706,112800,1725395100,23050,23100,23100,23050,516
|
|
20230706,112700,1713494650,23100,23100,23100,23100,0
|
|
20230706,112600,1713494650,23100,23100,23100,23100,117
|
|
20230706,112500,1710791950,23050,23050,23050,23050,0
|
|
20230706,112400,1710791950,23050,23050,23050,23050,58
|
|
20230706,112300,1709455050,23050,23050,23050,23050,49
|
|
20230706,112200,1708325600,23050,23050,23100,23050,164
|
|
20230706,112100,1704544850,23050,23050,23050,23050,40
|
|
20230706,112000,1703622850,23050,23050,23050,23050,429
|
|
20230706,111900,1693734400,23050,23050,23100,23050,67
|
|
20230706,111800,1692190000,23100,23100,23100,23100,170
|
|
20230706,111700,1688263000,23100,23100,23100,23100,7
|
|
20230706,111600,1688101300,23100,23100,23100,23100,0
|
|
20230706,111500,1688101300,23100,23100,23100,23100,7
|
|
20230706,111400,1687939600,23150,23150,23150,23150,0
|
|
20230706,111300,1687939600,23150,23100,23150,23100,128
|
|
20230706,111200,1684982750,23100,23100,23100,23100,1
|
|
20230706,111100,1684959650,23150,23100,23150,23100,55
|
|
20230706,111000,1683689100,23100,23100,23100,23100,1
|
|
20230706,110900,1683666000,23100,23050,23100,23050,3
|
|
20230706,110800,1683596800,23100,23150,23150,23100,302
|
|
20230706,110700,1676618400,23150,23150,23150,23150,8
|
|
20230706,110600,1676433200,23150,23100,23150,23100,9
|
|
20230706,110500,1676224900,23200,23200,23250,23200,70
|
|
20230706,110400,1674600700,23200,23150,23200,23100,680
|
|
20230706,110300,1658825450,23150,23150,23150,23150,148
|
|
20230706,110200,1655399250,23100,23050,23100,23050,240
|
|
20230706,110100,1649866400,23050,23050,23050,23050,0
|
|
20230706,110000,1649866400,23050,23100,23100,23050,364
|
|
20230706,105900,1641474050,23100,23100,23100,23100,7
|
|
20230706,105800,1641312350,23050,23050,23050,23050,370
|
|
20230706,105700,1632783850,23100,23100,23100,23100,233
|
|
20230706,105600,1627401550,23100,23150,23200,23100,344
|
|
20230706,105500,1619438250,23100,23100,23100,23100,301
|
|
20230706,105400,1612485150,23100,23100,23100,23100,22
|
|
20230706,105300,1611976950,23100,23100,23100,23100,0
|
|
20230706,105200,1611976950,23100,23100,23100,23100,7
|
|
20230706,105100,1611815250,23100,23100,23100,23100,138
|
|
20230706,105000,1608627450,23100,23100,23100,23100,120
|
|
20230706,104900,1605855450,23050,23050,23100,23050,512
|
|
20230706,104800,1594052800,23050,23050,23050,23050,17
|
|
20230706,104700,1593660950,23050,23100,23100,23050,831
|
|
20230706,104600,1574501550,23100,23100,23100,23100,12
|
|
20230706,104500,1574224350,23100,23100,23100,23100,91
|
|
20230706,104400,1572122250,23100,23100,23100,23100,18
|
|
20230706,104300,1571706450,23100,23100,23100,23100,45
|
|
20230706,104200,1570666950,23100,23100,23100,23100,0
|
|
20230706,104100,1570666950,23100,23100,23100,23050,1211
|
|
20230706,104000,1542726700,23150,23100,23150,23100,302
|
|
20230706,103900,1535750400,23100,23100,23100,23050,137
|
|
20230706,103800,1532586050,23100,23100,23100,23100,130
|
|
20230706,103700,1529583050,23050,23150,23150,23050,752
|
|
20230706,103600,1512224400,23150,23150,23150,23150,0
|
|
20230706,103500,1512224400,23150,23150,23150,23150,49
|
|
20230706,103400,1511090050,23150,23150,23150,23150,2
|
|
20230706,103300,1511043750,23150,23150,23150,23150,277
|
|
20230706,103200,1504631200,23150,23150,23200,23150,14
|
|
20230706,103100,1504306600,23150,23200,23200,23100,55
|
|
20230706,103000,1503035350,23150,23150,23150,23150,338
|
|
20230706,102900,1495210650,23200,23250,23250,23200,4
|
|
20230706,102800,1495117750,23200,23200,23200,23200,27
|
|
20230706,102700,1494491350,23250,23250,23250,23250,0
|
|
20230706,102600,1494491350,23250,23150,23250,23150,152
|
|
20230706,102500,1490958800,23150,23150,23150,23150,17
|
|
20230706,102400,1490565250,23100,23100,23100,23100,126
|
|
20230706,102300,1487654650,23100,23150,23150,23100,400
|
|
20230706,102200,1478408850,23150,23150,23150,23150,7
|
|
20230706,102100,1478246800,23150,23150,23150,23150,0
|
|
20230706,102000,1478246800,23150,23150,23150,23100,261
|
|
20230706,101900,1472204700,23150,23200,23200,23150,497
|
|
20230706,101800,1460690200,23200,23200,23200,23200,8
|
|
20230706,101700,1460504600,23250,23200,23250,23200,16
|
|
20230706,101600,1460132650,23200,23200,23250,23200,28
|
|
20230706,101500,1459482750,23250,23200,23250,23200,100
|
|
20230706,101400,1457161750,23200,23300,23300,23200,26
|
|
20230706,101300,1456557650,23200,23200,23200,23200,127
|
|
20230706,101200,1453611250,23150,23200,23200,23150,56
|
|
20230706,101100,1452314300,23150,23250,23250,23150,633
|
|
20230706,101000,1437624800,23250,23250,23250,23250,203
|
|
20230706,100900,1432905050,23250,23200,23250,23200,11
|
|
20230706,100800,1432649650,23300,23250,23300,23250,76
|
|
20230706,100700,1430881850,23200,23200,23200,23200,7
|
|
20230706,100600,1430719450,23150,23150,23150,23150,0
|
|
20230706,100500,1430719450,23150,23150,23200,23150,63
|
|
20230706,100400,1429258650,23150,23250,23250,23150,293
|
|
20230706,100300,1422466700,23200,23150,23250,23150,80
|
|
20230706,100200,1420610900,23300,23250,23300,23250,270
|
|
20230706,100100,1414329600,23200,23200,23200,23200,1074
|
|
20230706,100000,1389412800,23250,23300,23300,23250,399
|
|
20230706,095900,1380136000,23250,23250,23250,23250,11
|
|
20230706,095800,1379880250,23250,23250,23250,23250,72
|
|
20230706,095700,1378206250,23200,23200,23200,23200,11
|
|
20230706,095600,1377951050,23200,23200,23250,23200,392
|
|
20230706,095500,1368852200,23200,23250,23250,23200,222
|
|
20230706,095400,1363691050,23200,23200,23200,23200,121
|
|
20230706,095300,1360883850,23150,23150,23150,23150,67
|
|
20230706,095200,1359332800,23150,23100,23150,23100,135
|
|
20230706,095100,1356207900,23150,23150,23150,23150,177
|
|
20230706,095000,1352110350,23150,23150,23150,23150,173
|
|
20230706,094900,1348105400,23150,23200,23200,23150,196
|
|
20230706,094800,1343562000,23150,23150,23150,23150,7
|
|
20230706,094700,1343399950,23200,23200,23200,23200,5
|
|
20230706,094600,1343283950,23200,23200,23200,23200,266
|
|
20230706,094500,1337112750,23250,23250,23250,23250,142
|
|
20230706,094400,1333811250,23250,23200,23300,23200,62
|
|
20230706,094300,1332370400,23250,23300,23300,23200,11
|
|
20230706,094200,1332114650,23250,23300,23350,23250,264
|
|
20230706,094100,1325968050,23300,23200,23300,23200,1526
|
|
20230706,094000,1290503500,23200,23150,23200,23150,153
|
|
20230706,093900,1286960950,23150,23100,23150,23100,74
|
|
20230706,093800,1285250900,23100,23150,23150,23100,94
|
|
20230706,093700,1283075400,23150,23150,23200,23100,247
|
|
20230706,093600,1277357100,23150,23200,23200,23150,142
|
|
20230706,093500,1274064750,23200,23150,23200,23150,136
|
|
20230706,093400,1270915900,23150,23150,23200,23150,69
|
|
20230706,093300,1269315950,23150,23200,23200,23150,134
|
|
20230706,093200,1266208450,23200,23200,23200,23200,160
|
|
20230706,093100,1262496450,23200,23150,23200,23150,68
|
|
20230706,093000,1260922150,23150,23200,23200,23150,11
|
|
20230706,092900,1260667400,23150,23050,23150,23000,1763
|
|
20230706,092800,1219947050,23050,23000,23050,23000,426
|
|
20230706,092700,1210146600,23000,22950,23050,22900,1169
|
|
20230706,092600,1183341550,22950,23000,23100,22900,967
|
|
20230706,092500,1161135550,23000,23200,23200,22950,6435
|
|
20230706,092400,1012510350,23200,23200,23200,23200,353
|
|
20230706,092300,1004320750,23250,23350,23350,23250,1243
|
|
20230706,092200,975383500,23300,23350,23350,23300,344
|
|
20230706,092100,967355500,23350,23400,23400,23300,723
|
|
20230706,092000,950482750,23400,23450,23450,23400,228
|
|
20230706,091900,945147350,23500,23400,23500,23350,1648
|
|
20230706,091800,906533950,23400,23450,23450,23400,4596
|
|
20230706,091700,798965600,23450,23500,23500,23450,404
|
|
20230706,091600,789471950,23500,23450,23500,23450,951
|
|
20230706,091500,767168850,23500,23450,23500,23450,270
|
|
20230706,091400,760824450,23500,23450,23500,23400,490
|
|
20230706,091300,749334250,23450,23400,23450,23350,1511
|
|
20230706,091200,713964800,23350,23450,23450,23350,1471
|
|
20230706,091100,679520500,23450,23400,23500,23350,1601
|
|
20230706,091000,642040050,23350,23350,23400,23350,696
|
|
20230706,090900,625787500,23350,23350,23450,23350,988
|
|
20230706,090800,602688900,23350,23400,23400,23350,944
|
|
20230706,090700,580646350,23350,23400,23500,23350,1715
|
|
20230706,090600,540467750,23450,23400,23500,23400,703
|
|
20230706,090500,524000450,23450,23500,23600,23450,5295
|
|
20230706,090400,399388050,23450,23400,23500,23350,4270
|
|
20230706,090300,299242050,23400,23350,23450,23350,2412
|
|
20230706,090200,242811100,23350,23200,23400,23200,2289
|
|
20230706,090100,189429700,23200,23300,23300,23200,1545
|
|
20230706,090000,153550000,23350,23250,23350,23250,6174
|