618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191500,1926909400,22550,22550,22550,22550,4337
|
|
20230710,191400,1926909400,22550,22550,22550,22550,0
|
|
20230710,191300,1926909400,22550,22550,22550,22550,0
|
|
20230710,191200,1926909400,22550,22550,22550,22550,0
|
|
20230710,191100,1926909400,22550,22550,22550,22550,0
|
|
20230710,191000,1926909400,22550,22550,22550,22550,0
|
|
20230710,190900,1926909400,22550,22550,22550,22550,0
|
|
20230710,190800,1926909400,22550,22550,22550,22550,0
|
|
20230710,190700,1926909400,22550,22550,22550,22550,0
|
|
20230710,190600,1926909400,22550,22550,22550,22550,0
|
|
20230710,190500,1926909400,22550,22550,22550,22550,0
|
|
20230710,190400,1926909400,22550,22550,22550,22550,0
|
|
20230710,190300,1926909400,22550,22550,22550,22550,0
|
|
20230710,190200,1926909400,22550,22550,22550,22550,0
|
|
20230710,190100,1926909400,22550,22550,22550,22550,0
|
|
20230710,190000,1926909400,22550,22550,22550,22550,0
|
|
20230710,185900,1926909400,22550,22550,22550,22550,0
|
|
20230710,185800,1926909400,22550,22550,22550,22550,0
|
|
20230710,185700,1926909400,22550,22550,22550,22550,0
|
|
20230710,185600,1926909400,22550,22550,22550,22550,0
|
|
20230710,185500,1926909400,22550,22550,22550,22550,0
|
|
20230710,185400,1926909400,22550,22550,22550,22550,0
|
|
20230710,185300,1926909400,22550,22550,22550,22550,0
|
|
20230710,185200,1926909400,22550,22550,22550,22550,0
|
|
20230710,185100,1926909400,22550,22550,22550,22550,0
|
|
20230710,185000,1926909400,22550,22550,22550,22550,0
|
|
20230710,184900,1926909400,22550,22550,22550,22550,0
|
|
20230710,184800,1926909400,22550,22550,22550,22550,0
|
|
20230710,184700,1926909400,22550,22550,22550,22550,0
|
|
20230710,184600,1926909400,22550,22550,22550,22550,0
|
|
20230710,184500,1926909400,22550,22550,22550,22550,4337
|
|
20230710,184400,1926909400,22550,22550,22550,22550,0
|
|
20230710,184300,1926909400,22550,22550,22550,22550,0
|
|
20230710,184200,1926909400,22550,22550,22550,22550,0
|
|
20230710,184100,1926909400,22550,22550,22550,22550,0
|
|
20230710,184000,1926909400,22550,22550,22550,22550,0
|
|
20230710,183900,1926909400,22550,22550,22550,22550,0
|
|
20230710,183800,1926909400,22550,22550,22550,22550,0
|
|
20230710,183700,1926909400,22550,22550,22550,22550,0
|
|
20230710,183600,1926909400,22550,22550,22550,22550,0
|
|
20230710,183500,1926909400,22550,22550,22550,22550,0
|
|
20230710,183400,1926909400,22550,22550,22550,22550,0
|
|
20230710,183300,1926909400,22550,22550,22550,22550,0
|
|
20230710,183200,1926909400,22550,22550,22550,22550,0
|
|
20230710,183100,1926909400,22550,22550,22550,22550,0
|
|
20230710,183000,1926909400,22550,22550,22550,22550,0
|
|
20230710,182900,1926909400,22550,22550,22550,22550,0
|
|
20230710,182800,1926909400,22550,22550,22550,22550,0
|
|
20230710,182700,1926909400,22550,22550,22550,22550,0
|
|
20230710,182600,1926909400,22550,22550,22550,22550,0
|
|
20230710,182500,1926909400,22550,22550,22550,22550,0
|
|
20230710,182400,1926909400,22550,22550,22550,22550,0
|
|
20230710,182300,1926909400,22550,22550,22550,22550,0
|
|
20230710,182200,1926909400,22550,22550,22550,22550,0
|
|
20230710,182100,1926909400,22550,22550,22550,22550,0
|
|
20230710,182000,1926909400,22550,22550,22550,22550,0
|
|
20230710,181900,1926909400,22550,22550,22550,22550,0
|
|
20230710,181800,1926909400,22550,22550,22550,22550,0
|
|
20230710,181700,1926909400,22550,22550,22550,22550,0
|
|
20230710,181600,1926909400,22550,22550,22550,22550,0
|
|
20230710,181500,1926909400,22550,22550,22550,22550,4337
|
|
20230710,181400,1926909400,22550,22550,22550,22550,0
|
|
20230710,181300,1926909400,22550,22550,22550,22550,0
|
|
20230710,181200,1926909400,22550,22550,22550,22550,0
|
|
20230710,181100,1926909400,22550,22550,22550,22550,0
|
|
20230710,181000,1926909400,22550,22550,22550,22550,0
|
|
20230710,180900,1926909400,22550,22550,22550,22550,0
|
|
20230710,180800,1926909400,22550,22550,22550,22550,0
|
|
20230710,180700,1926909400,22550,22550,22550,22550,0
|
|
20230710,180600,1926909400,22550,22550,22550,22550,0
|
|
20230710,180500,1926909400,22550,22550,22550,22550,0
|
|
20230710,180400,1926909400,22550,22550,22550,22550,0
|
|
20230710,180300,1926909400,22550,22550,22550,22550,0
|
|
20230710,180200,1926909400,22550,22550,22550,22550,0
|
|
20230710,180100,1926909400,22550,22550,22550,22550,0
|
|
20230710,180000,1926909400,22550,22550,22550,22550,0
|
|
20230710,175900,1926909400,22550,22550,22550,22550,0
|
|
20230710,175800,1926909400,22550,22550,22550,22550,0
|
|
20230710,175700,1926909400,22550,22550,22550,22550,0
|
|
20230710,175600,1926909400,22550,22550,22550,22550,0
|
|
20230710,175500,1926909400,22550,22550,22550,22550,0
|
|
20230710,175400,1926909400,22550,22550,22550,22550,0
|
|
20230710,175300,1926909400,22550,22550,22550,22550,0
|
|
20230710,175200,1926909400,22550,22550,22550,22550,0
|
|
20230710,175100,1926909400,22550,22550,22550,22550,0
|
|
20230710,175000,1926909400,22550,22550,22550,22550,0
|
|
20230710,174900,1926909400,22550,22550,22550,22550,0
|
|
20230710,174800,1926909400,22550,22550,22550,22550,0
|
|
20230710,174700,1926909400,22550,22550,22550,22550,0
|
|
20230710,174600,1926909400,22550,22550,22550,22550,0
|
|
20230710,174500,1926909400,22550,22550,22550,22550,4337
|
|
20230710,174400,1926909400,22550,22550,22550,22550,0
|
|
20230710,174300,1926909400,22550,22550,22550,22550,0
|
|
20230710,174200,1926909400,22550,22550,22550,22550,0
|
|
20230710,174100,1926909400,22550,22550,22550,22550,0
|
|
20230710,174000,1926909400,22550,22550,22550,22550,0
|
|
20230710,173900,1926909400,22550,22550,22550,22550,0
|
|
20230710,173800,1926909400,22550,22550,22550,22550,0
|
|
20230710,173700,1926909400,22550,22550,22550,22550,0
|
|
20230710,173600,1926909400,22550,22550,22550,22550,0
|
|
20230710,173500,1926909400,22550,22550,22550,22550,0
|
|
20230710,173400,1926909400,22550,22550,22550,22550,0
|
|
20230710,173300,1926909400,22550,22550,22550,22550,0
|
|
20230710,173200,1926909400,22550,22550,22550,22550,0
|
|
20230710,173100,1926909400,22550,22550,22550,22550,0
|
|
20230710,173000,1926909400,22550,22550,22550,22550,0
|
|
20230710,172900,1926909400,22550,22550,22550,22550,0
|
|
20230710,172800,1926909400,22550,22550,22550,22550,0
|
|
20230710,172700,1926909400,22550,22550,22550,22550,0
|
|
20230710,172600,1926909400,22550,22550,22550,22550,0
|
|
20230710,172500,1926909400,22550,22550,22550,22550,0
|
|
20230710,172400,1926909400,22550,22550,22550,22550,0
|
|
20230710,172300,1926909400,22550,22550,22550,22550,0
|
|
20230710,172200,1926909400,22550,22550,22550,22550,0
|
|
20230710,172100,1926909400,22550,22550,22550,22550,0
|
|
20230710,172000,1926909400,22550,22550,22550,22550,0
|
|
20230710,171900,1926909400,22550,22550,22550,22550,0
|
|
20230710,171800,1926909400,22550,22550,22550,22550,0
|
|
20230710,171700,1926909400,22550,22550,22550,22550,0
|
|
20230710,171600,1926909400,22550,22550,22550,22550,0
|
|
20230710,171500,1926909400,22550,22550,22550,22550,4337
|
|
20230710,171400,1926909400,22550,22550,22550,22550,0
|
|
20230710,171300,1926909400,22550,22550,22550,22550,0
|
|
20230710,171200,1926909400,22550,22550,22550,22550,0
|
|
20230710,171100,1926909400,22550,22550,22550,22550,0
|
|
20230710,171000,1926909400,22550,22550,22550,22550,0
|
|
20230710,170900,1926909400,22550,22550,22550,22550,0
|
|
20230710,170800,1926909400,22550,22550,22550,22550,0
|
|
20230710,170700,1926909400,22550,22550,22550,22550,0
|
|
20230710,170600,1926909400,22550,22550,22550,22550,0
|
|
20230710,170500,1926909400,22550,22550,22550,22550,0
|
|
20230710,170400,1926909400,22550,22550,22550,22550,0
|
|
20230710,170300,1926909400,22550,22550,22550,22550,0
|
|
20230710,170200,1926909400,22550,22550,22550,22550,0
|
|
20230710,170100,1926909400,22550,22550,22550,22550,0
|
|
20230710,170000,1926909400,22550,22550,22550,22550,0
|
|
20230710,165900,1926909400,22550,22550,22550,22550,0
|
|
20230710,165800,1926909400,22550,22550,22550,22550,0
|
|
20230710,165700,1926909400,22550,22550,22550,22550,0
|
|
20230710,165600,1926909400,22550,22550,22550,22550,0
|
|
20230710,165500,1926909400,22550,22550,22550,22550,0
|
|
20230710,165400,1926909400,22550,22550,22550,22550,0
|
|
20230710,165300,1926909400,22550,22550,22550,22550,0
|
|
20230710,165200,1926909400,22550,22550,22550,22550,0
|
|
20230710,165100,1926909400,22550,22550,22550,22550,0
|
|
20230710,165000,1926909400,22550,22550,22550,22550,0
|
|
20230710,164900,1926909400,22550,22550,22550,22550,0
|
|
20230710,164800,1926909400,22550,22550,22550,22550,0
|
|
20230710,164700,1926909400,22550,22550,22550,22550,0
|
|
20230710,164600,1926909400,22550,22550,22550,22550,0
|
|
20230710,164500,1926909400,22550,22550,22550,22550,4337
|
|
20230710,164400,1926909400,22550,22550,22550,22550,0
|
|
20230710,164300,1926909400,22550,22550,22550,22550,0
|
|
20230710,164200,1926909400,22550,22550,22550,22550,0
|
|
20230710,164100,1926909400,22550,22550,22550,22550,0
|
|
20230710,164000,1926909400,22550,22550,22550,22550,0
|
|
20230710,163900,1926909400,22550,22550,22550,22550,0
|
|
20230710,163800,1926909400,22550,22550,22550,22550,0
|
|
20230710,163700,1926909400,22550,22550,22550,22550,0
|
|
20230710,163600,1926909400,22550,22550,22550,22550,0
|
|
20230710,163500,1926909400,22550,22550,22550,22550,0
|
|
20230710,163400,1926909400,22550,22550,22550,22550,0
|
|
20230710,163300,1926909400,22550,22550,22550,22550,0
|
|
20230710,163200,1926909400,22550,22550,22550,22550,0
|
|
20230710,163100,1926909400,22550,22550,22550,22550,0
|
|
20230710,163000,1926909400,22550,22550,22550,22550,0
|
|
20230710,162900,1926909400,22550,22550,22550,22550,0
|
|
20230710,162800,1926909400,22550,22550,22550,22550,0
|
|
20230710,162700,1926909400,22550,22550,22550,22550,0
|
|
20230710,162600,1926909400,22550,22550,22550,22550,0
|
|
20230710,162500,1926909400,22550,22550,22550,22550,0
|
|
20230710,162400,1926909400,22550,22550,22550,22550,0
|
|
20230710,162300,1926909400,22550,22550,22550,22550,0
|
|
20230710,162200,1926909400,22550,22550,22550,22550,0
|
|
20230710,162100,1926909400,22550,22550,22550,22550,0
|
|
20230710,162000,1926909400,22550,22550,22550,22550,0
|
|
20230710,161900,1926909400,22550,22550,22550,22550,0
|
|
20230710,161800,1926909400,22550,22550,22550,22550,0
|
|
20230710,161700,1926909400,22550,22550,22550,22550,0
|
|
20230710,161600,1926909400,22550,22550,22550,22550,0
|
|
20230710,161500,1926909400,22550,22550,22550,22550,4337
|
|
20230710,161400,1926909400,22550,22550,22550,22550,0
|
|
20230710,161300,1926909400,22550,22550,22550,22550,0
|
|
20230710,161200,1926909400,22550,22550,22550,22550,0
|
|
20230710,161100,1926909400,22550,22550,22550,22550,0
|
|
20230710,161000,1926909400,22550,22550,22550,22550,0
|
|
20230710,160900,1926909400,22550,22550,22550,22550,0
|
|
20230710,160800,1926909400,22550,22550,22550,22550,0
|
|
20230710,160700,1926909400,22550,22550,22550,22550,0
|
|
20230710,160600,1926909400,22550,22550,22550,22550,0
|
|
20230710,160500,1926909400,22550,22550,22550,22550,0
|
|
20230710,160400,1926909400,22550,22550,22550,22550,0
|
|
20230710,160300,1926909400,22550,22550,22550,22550,0
|
|
20230710,160200,1926909400,22550,22550,22550,22550,0
|
|
20230710,160100,1926909400,22550,22550,22550,22550,0
|
|
20230710,160000,1926909400,22550,22550,22550,22550,0
|
|
20230710,155900,1926909400,22550,22550,22550,22550,0
|
|
20230710,155800,1926909400,22550,22550,22550,22550,0
|
|
20230710,155700,1926909400,22550,22550,22550,22550,0
|
|
20230710,155600,1926909400,22550,22550,22550,22550,0
|
|
20230710,155500,1926909400,22550,22550,22550,22550,0
|
|
20230710,155400,1926909400,22550,22550,22550,22550,0
|
|
20230710,155300,1926909400,22550,22550,22550,22550,0
|
|
20230710,155200,1926909400,22550,22550,22550,22550,0
|
|
20230710,155100,1926909400,22550,22550,22550,22550,0
|
|
20230710,155000,1926909400,22550,22550,22550,22550,0
|
|
20230710,154900,1926909400,22550,22550,22550,22550,0
|
|
20230710,154800,1926909400,22550,22550,22550,22550,0
|
|
20230710,154700,1926909400,22550,22550,22550,22550,0
|
|
20230710,154600,1926909400,22550,22550,22550,22550,0
|
|
20230710,154500,1926909400,22550,22550,22550,22550,4337
|
|
20230710,154400,1926909400,22550,22550,22550,22550,0
|
|
20230710,154300,1926909400,22550,22550,22550,22550,0
|
|
20230710,154200,1926909400,22550,22550,22550,22550,0
|
|
20230710,154100,1926909400,22550,22550,22550,22550,0
|
|
20230710,154000,1926909400,22550,22550,22550,22550,0
|
|
20230710,153900,1926909400,22550,22550,22550,22550,0
|
|
20230710,153800,1926909400,22550,22550,22550,22550,0
|
|
20230710,153700,1926909400,22550,22550,22550,22550,0
|
|
20230710,153600,1926909400,22550,22550,22550,22550,0
|
|
20230710,153500,1926909400,22550,22550,22550,22550,0
|
|
20230710,153400,1926909400,22550,22550,22550,22550,0
|
|
20230710,153300,1926909400,22550,22550,22550,22550,0
|
|
20230710,153200,1926909400,22550,22550,22550,22550,0
|
|
20230710,153100,1926909400,22550,22550,22550,22550,0
|
|
20230710,153000,1926909400,22550,22550,22550,22550,4337
|
|
20230710,152900,1829110050,22750,22750,22750,22750,0
|
|
20230710,152800,1829110050,22750,22750,22750,22750,0
|
|
20230710,152700,1829110050,22750,22750,22750,22750,0
|
|
20230710,152600,1829110050,22750,22750,22750,22750,0
|
|
20230710,152500,1829110050,22750,22750,22750,22750,0
|
|
20230710,152400,1829110050,22750,22750,22750,22750,0
|
|
20230710,152300,1829110050,22750,22750,22750,22750,0
|
|
20230710,152200,1829110050,22750,22750,22750,22750,0
|
|
20230710,152100,1829110050,22750,22750,22750,22750,0
|
|
20230710,152000,1829110050,22750,22750,22750,22750,0
|
|
20230710,151900,1829110050,22750,22900,22900,22750,293
|
|
20230710,151800,1822411100,22900,22800,22900,22650,1019
|
|
20230710,151700,1799145700,22700,22750,22900,22650,2023
|
|
20230710,151600,1753026000,22700,22650,22700,22600,27
|
|
20230710,151500,1752413750,22650,22750,22750,22650,196
|
|
20230710,151400,1747974250,22650,22650,22650,22650,5
|
|
20230710,151300,1747861000,22650,22750,22750,22650,150
|
|
20230710,151200,1744458500,22750,22650,22750,22650,84
|
|
20230710,151100,1742550150,22700,22650,22700,22650,156
|
|
20230710,151000,1739011750,22650,22650,22650,22650,151
|
|
20230710,150900,1735591600,22700,22700,22700,22700,116
|
|
20230710,150800,1732958400,22650,22650,22750,22650,195
|
|
20230710,150700,1728531700,22750,22750,22750,22750,3
|
|
20230710,150600,1728463450,22650,22650,22650,22650,70
|
|
20230710,150500,1726877950,22800,22650,22800,22650,280
|
|
20230710,150400,1720520950,22650,22650,22650,22650,10
|
|
20230710,150300,1720294450,22650,22700,22700,22650,217
|
|
20230710,150200,1715374750,22700,22700,22700,22700,10
|
|
20230710,150100,1715147750,22700,22800,22850,22700,196
|
|
20230710,150000,1710685450,22700,22700,22700,22700,1
|
|
20230710,145900,1710662750,22800,22800,22800,22800,0
|
|
20230710,145800,1710662750,22800,22750,22800,22700,275
|
|
20230710,145700,1704407050,22800,22800,22800,22800,100
|
|
20230710,145600,1702127050,22750,22800,22800,22750,31
|
|
20230710,145500,1701420750,22800,22700,22800,22700,832
|
|
20230710,145400,1682513450,22700,22700,22700,22700,30
|
|
20230710,145300,1681832450,22650,22600,22650,22600,237
|
|
20230710,145200,1676464600,22650,22650,22650,22650,30
|
|
20230710,145100,1675785100,22600,22650,22650,22600,50
|
|
20230710,145000,1674653100,22700,22700,22700,22700,0
|
|
20230710,144900,1674653100,22700,22700,22700,22700,0
|
|
20230710,144800,1674653100,22700,22650,22700,22650,220
|
|
20230710,144700,1669662850,22600,22650,22650,22600,96
|
|
20230710,144600,1667493000,22650,22650,22650,22650,473
|
|
20230710,144500,1656779550,22700,22700,22700,22700,20
|
|
20230710,144400,1656325550,22700,22650,22700,22650,328
|
|
20230710,144300,1648881200,22650,22600,22650,22600,22
|
|
20230710,144200,1648383000,22600,22600,22600,22600,80
|
|
20230710,144100,1646575000,22650,22650,22650,22650,50
|
|
20230710,144000,1645442500,22700,22700,22700,22700,99
|
|
20230710,143900,1643195200,22600,22600,22600,22600,178
|
|
20230710,143800,1639172400,22650,22650,22650,22650,187
|
|
20230710,143700,1634936850,22650,22650,22650,22650,874
|
|
20230710,143600,1615140750,22650,22650,22650,22650,350
|
|
20230710,143500,1607213250,22650,22650,22650,22650,10
|
|
20230710,143400,1606986750,22750,22650,22750,22650,201
|
|
20230710,143300,1602434000,22650,22650,22650,22650,0
|
|
20230710,143200,1602434000,22650,22750,22750,22650,1499
|
|
20230710,143100,1568450900,22750,22750,22750,22750,0
|
|
20230710,143000,1568450900,22750,22750,22750,22750,1
|
|
20230710,142900,1568428150,22750,22750,22750,22750,1
|
|
20230710,142800,1568405400,22750,22750,22750,22750,0
|
|
20230710,142700,1568405400,22750,22750,22750,22750,3
|
|
20230710,142600,1568337150,22800,22800,22800,22800,243
|
|
20230710,142500,1562796750,22900,22900,22900,22900,3
|
|
20230710,142400,1562728050,22850,22800,22850,22800,98
|
|
20230710,142300,1560488800,22850,22800,22850,22800,55
|
|
20230710,142200,1559234250,22800,22800,22800,22800,0
|
|
20230710,142100,1559234250,22800,22800,22800,22800,0
|
|
20230710,142000,1559234250,22800,22800,22800,22800,100
|
|
20230710,141900,1556954250,22800,22800,22800,22800,143
|
|
20230710,141800,1553693850,22850,22850,22850,22850,96
|
|
20230710,141700,1551500250,22900,22900,22900,22900,0
|
|
20230710,141600,1551500250,22900,22900,22900,22900,1
|
|
20230710,141500,1551477350,22850,22850,22850,22850,0
|
|
20230710,141400,1551477350,22850,22850,22850,22850,200
|
|
20230710,141300,1546907350,22850,22900,22900,22850,262
|
|
20230710,141200,1540917850,22900,22900,22900,22900,51
|
|
20230710,141100,1539749950,22900,22900,22900,22900,2
|
|
20230710,141000,1539704150,22900,22900,22900,22900,0
|
|
20230710,140900,1539704150,22900,22900,22900,22900,45
|
|
20230710,140800,1538673650,22900,22900,22900,22900,0
|
|
20230710,140700,1538673650,22900,22900,22900,22900,100
|
|
20230710,140600,1536383650,22900,22900,22900,22900,11
|
|
20230710,140500,1536131750,22850,22850,22850,22850,50
|
|
20230710,140400,1534989250,22900,22850,22900,22850,430
|
|
20230710,140300,1525153750,22850,22850,22850,22850,20
|
|
20230710,140200,1524696750,22900,22900,22900,22900,405
|
|
20230710,140100,1515422250,22900,22900,22900,22900,555
|
|
20230710,140000,1502712750,22900,22900,22900,22900,40
|
|
20230710,135900,1501796750,22900,22800,22900,22800,209
|
|
20230710,135800,1497030650,22800,22800,22800,22800,0
|
|
20230710,135700,1497030650,22800,22800,22800,22800,0
|
|
20230710,135600,1497030650,22800,22800,22800,22800,0
|
|
20230710,135500,1497030650,22800,22800,22800,22800,44
|
|
20230710,135400,1496027450,22800,22800,22800,22800,79
|
|
20230710,135300,1494226250,22900,22900,22900,22900,1
|
|
20230710,135200,1494203350,22900,22900,22900,22900,400
|
|
20230710,135100,1485043350,22850,22850,22850,22850,340
|
|
20230710,135000,1477274350,22700,22700,22700,22700,0
|
|
20230710,134900,1477274350,22700,22700,22700,22700,0
|
|
20230710,134800,1477274350,22700,22700,22700,22700,0
|
|
20230710,134700,1477274350,22700,22700,22700,22700,0
|
|
20230710,134600,1477274350,22700,22700,22700,22700,60
|
|
20230710,134500,1475912350,22850,22850,22850,22850,9
|
|
20230710,134400,1475706700,22800,22800,22800,22800,384
|
|
20230710,134300,1466951500,22800,22800,22800,22800,1
|
|
20230710,134200,1466928700,22800,22700,22800,22700,3
|
|
20230710,134100,1466860400,22700,22700,22700,22700,60
|
|
20230710,134000,1465498400,22800,22800,22800,22800,0
|
|
20230710,133900,1465498400,22800,22800,22800,22800,0
|
|
20230710,133800,1465498400,22800,22800,22800,22800,0
|
|
20230710,133700,1465498400,22800,22800,22800,22800,0
|
|
20230710,133600,1465498400,22800,22800,22800,22800,21
|
|
20230710,133500,1465019600,22700,22700,22700,22700,20
|
|
20230710,133400,1464565600,22700,22750,22750,22700,77
|
|
20230710,133300,1462813900,22700,22700,22700,22700,120
|
|
20230710,133200,1460089900,22700,22700,22700,22700,0
|
|
20230710,133100,1460089900,22700,22750,22750,22700,100
|
|
20230710,133000,1457819250,22750,22750,22750,22750,7
|
|
20230710,132900,1457660000,22700,22700,22700,22700,52
|
|
20230710,132800,1456479600,22700,22750,22750,22700,100
|
|
20230710,132700,1454208600,22750,22750,22750,22750,1
|
|
20230710,132600,1454185850,22750,22750,22750,22750,0
|
|
20230710,132500,1454185850,22750,22750,22750,22750,3
|
|
20230710,132400,1454117600,22700,22700,22700,22700,0
|
|
20230710,132300,1454117600,22700,22700,22700,22700,25
|
|
20230710,132200,1453550100,22700,22700,22700,22700,0
|
|
20230710,132100,1453550100,22700,22700,22700,22700,0
|
|
20230710,132000,1453550100,22700,22700,22700,22700,0
|
|
20230710,131900,1453550100,22700,22700,22700,22700,8
|
|
20230710,131800,1453368500,22700,22750,22750,22700,26
|
|
20230710,131700,1452778250,22800,22800,22800,22800,0
|
|
20230710,131600,1452778250,22800,22800,22800,22800,0
|
|
20230710,131500,1452778250,22800,22800,22800,22800,0
|
|
20230710,131400,1452778250,22800,22800,22800,22800,0
|
|
20230710,131300,1452778250,22800,22750,22800,22750,339
|
|
20230710,131200,1445049550,22750,22650,22750,22650,241
|
|
20230710,131100,1439580950,22650,22650,22650,22650,175
|
|
20230710,131000,1435617200,22650,22650,22650,22650,6
|
|
20230710,130900,1435481300,22700,22700,22700,22700,37
|
|
20230710,130800,1434641400,22700,22700,22700,22700,0
|
|
20230710,130700,1434641400,22700,22700,22700,22700,0
|
|
20230710,130600,1434641400,22700,22700,22700,22700,0
|
|
20230710,130500,1434641400,22700,22700,22700,22700,1
|
|
20230710,130400,1434618700,22700,22700,22700,22700,62
|
|
20230710,130300,1433211300,22700,22700,22700,22700,0
|
|
20230710,130200,1433211300,22700,22700,22700,22700,0
|
|
20230710,130100,1433211300,22700,22700,22700,22700,0
|
|
20230710,130000,1433211300,22700,22700,22700,22700,0
|
|
20230710,125900,1433211300,22700,22700,22700,22700,1
|
|
20230710,125800,1433188600,22650,22650,22650,22650,0
|
|
20230710,125700,1433188600,22650,22650,22650,22650,2
|
|
20230710,125600,1433143300,22650,22650,22650,22650,0
|
|
20230710,125500,1433143300,22650,22650,22650,22650,0
|
|
20230710,125400,1433143300,22650,22650,22650,22650,175
|
|
20230710,125300,1429179550,22650,22650,22650,22650,0
|
|
20230710,125200,1429179550,22650,22650,22650,22650,0
|
|
20230710,125100,1429179550,22650,22650,22650,22650,15
|
|
20230710,125000,1428839800,22700,22700,22700,22700,0
|
|
20230710,124900,1428839800,22700,22600,22700,22600,151
|
|
20230710,124800,1425427100,22600,22600,22600,22600,5
|
|
20230710,124700,1425314100,22600,22600,22600,22600,4
|
|
20230710,124600,1425223700,22700,22700,22700,22700,0
|
|
20230710,124500,1425223700,22700,22700,22700,22700,1
|
|
20230710,124400,1425201000,22600,22650,22700,22600,369
|
|
20230710,124300,1416855600,22650,22650,22650,22650,42
|
|
20230710,124200,1415904300,22650,22650,22650,22650,0
|
|
20230710,124100,1415904300,22650,22650,22650,22650,0
|
|
20230710,124000,1415904300,22650,22650,22650,22650,0
|
|
20230710,123900,1415904300,22650,22650,22650,22650,0
|
|
20230710,123800,1415904300,22650,22650,22650,22650,0
|
|
20230710,123700,1415904300,22650,22650,22650,22650,0
|
|
20230710,123600,1415904300,22650,22700,22700,22650,578
|
|
20230710,123500,1402809050,22700,22700,22700,22700,0
|
|
20230710,123400,1402809050,22700,22700,22700,22700,100
|
|
20230710,123300,1400539050,22750,22750,22750,22750,0
|
|
20230710,123200,1400539050,22750,22750,22750,22750,0
|
|
20230710,123100,1400539050,22750,22750,22750,22750,5
|
|
20230710,123000,1400425300,22750,22750,22750,22750,0
|
|
20230710,122900,1400425300,22750,22750,22750,22750,0
|
|
20230710,122800,1400425300,22750,22750,22750,22750,52
|
|
20230710,122700,1399242300,22750,22750,22750,22700,257
|
|
20230710,122600,1393398850,22800,22800,22800,22800,0
|
|
20230710,122500,1393398850,22800,22800,22800,22800,0
|
|
20230710,122400,1393398850,22800,22800,22800,22800,0
|
|
20230710,122300,1393398850,22800,22800,22800,22800,0
|
|
20230710,122200,1393398850,22800,22800,22800,22800,0
|
|
20230710,122100,1393398850,22800,22800,22850,22800,167
|
|
20230710,122000,1389585450,22850,22850,22850,22850,3
|
|
20230710,121900,1389516900,22850,22850,22850,22850,10
|
|
20230710,121800,1389288400,22850,22850,22850,22850,58
|
|
20230710,121700,1387963100,22800,22800,22800,22800,227
|
|
20230710,121600,1382787500,22700,22750,22800,22700,1567
|
|
20230710,121500,1347188550,22750,22750,22750,22750,0
|
|
20230710,121400,1347188550,22750,22750,22750,22750,466
|
|
20230710,121300,1336587050,22800,22800,22800,22800,83
|
|
20230710,121200,1334694650,22800,22800,22800,22750,618
|
|
20230710,121100,1320604350,22850,22800,22850,22800,358
|
|
20230710,121000,1312441300,22750,22750,22750,22750,0
|
|
20230710,120900,1312441300,22750,22800,22800,22750,133
|
|
20230710,120800,1309413300,22800,22800,22800,22800,80
|
|
20230710,120700,1307589300,22800,22800,22800,22800,81
|
|
20230710,120600,1305742500,22800,22800,22800,22800,118
|
|
20230710,120500,1303052100,22800,22800,22800,22800,64
|
|
20230710,120400,1301592900,22850,22850,22850,22850,28
|
|
20230710,120300,1300953100,22850,22850,22850,22850,20
|
|
20230710,120200,1300496100,22900,22900,22900,22900,1
|
|
20230710,120100,1300473200,22850,22800,22850,22800,1050
|
|
20230710,120000,1276516000,22800,22800,22800,22800,59
|
|
20230710,115900,1275170800,22750,22750,22750,22750,13
|
|
20230710,115800,1274875050,22750,22750,22750,22750,286
|
|
20230710,115700,1268368550,22600,22600,22600,22600,0
|
|
20230710,115600,1268368550,22600,22600,22600,22600,0
|
|
20230710,115500,1268368550,22600,22700,22700,22600,633
|
|
20230710,115400,1254038950,22750,22750,22750,22750,0
|
|
20230710,115300,1254038950,22750,22700,22750,22650,440
|
|
20230710,115200,1244044950,22650,22650,22650,22650,10
|
|
20230710,115100,1243818450,22700,22700,22700,22700,0
|
|
20230710,115000,1243818450,22700,22700,22700,22700,0
|
|
20230710,114900,1243818450,22700,22700,22700,22700,106
|
|
20230710,114800,1241412250,22650,22650,22650,22650,10
|
|
20230710,114700,1241185750,22750,22750,22750,22750,0
|
|
20230710,114600,1241185750,22750,22750,22750,22750,0
|
|
20230710,114500,1241185750,22750,22750,22750,22750,1
|
|
20230710,114400,1241163000,22650,22650,22650,22650,0
|
|
20230710,114300,1241163000,22650,22650,22650,22650,150
|
|
20230710,114200,1237765500,22600,22600,22600,22600,0
|
|
20230710,114100,1237765500,22600,22600,22600,22600,2
|
|
20230710,114000,1237720300,22700,22700,22700,22700,4
|
|
20230710,113900,1237629500,22700,22650,22700,22650,254
|
|
20230710,113800,1231870900,22650,22650,22650,22650,30
|
|
20230710,113700,1231191400,22650,22700,22700,22650,241
|
|
20230710,113600,1225730300,22700,22700,22700,22700,477
|
|
20230710,113500,1214902400,22700,22700,22700,22700,202
|
|
20230710,113400,1210317000,22750,22750,22750,22750,10
|
|
20230710,113300,1210089500,22750,22750,22750,22750,0
|
|
20230710,113200,1210089500,22750,22750,22750,22750,0
|
|
20230710,113100,1210089500,22750,22750,22750,22750,2
|
|
20230710,113000,1210044000,22750,22750,22750,22750,21
|
|
20230710,112900,1209566250,22750,22750,22750,22750,0
|
|
20230710,112800,1209566250,22750,22750,22750,22750,43
|
|
20230710,112700,1208588000,22750,22750,22750,22750,83
|
|
20230710,112600,1206699750,22750,22750,22750,22750,0
|
|
20230710,112500,1206699750,22750,22700,22750,22700,116
|
|
20230710,112400,1204061550,22700,22700,22700,22700,0
|
|
20230710,112300,1204061550,22700,22700,22700,22700,2
|
|
20230710,112200,1204016150,22700,22750,22750,22700,9
|
|
20230710,112100,1203811800,22700,22700,22700,22700,126
|
|
20230710,112000,1200951600,22700,22700,22700,22700,20
|
|
20230710,111900,1200497600,22700,22700,22700,22700,1
|
|
20230710,111800,1200474900,22700,22700,22700,22700,0
|
|
20230710,111700,1200474900,22700,22700,22700,22700,0
|
|
20230710,111600,1200474900,22700,22700,22700,22700,200
|
|
20230710,111500,1195934900,22750,22750,22750,22750,27
|
|
20230710,111400,1195320650,22700,22700,22700,22700,71
|
|
20230710,111300,1193708950,22700,22700,22700,22700,0
|
|
20230710,111200,1193708950,22700,22700,22700,22700,25
|
|
20230710,111100,1193141450,22600,22600,22600,22600,0
|
|
20230710,111000,1193141450,22600,22600,22600,22600,0
|
|
20230710,110900,1193141450,22600,22600,22600,22600,0
|
|
20230710,110800,1193141450,22600,22700,22700,22600,886
|
|
20230710,110700,1173039950,22700,22700,22700,22700,20
|
|
20230710,110600,1172585950,22600,22600,22600,22600,29
|
|
20230710,110500,1171930550,22600,22600,22600,22600,0
|
|
20230710,110400,1171930550,22600,22600,22600,22600,0
|
|
20230710,110300,1171930550,22600,22550,22600,22550,4
|
|
20230710,110200,1171840300,22550,22550,22550,22550,2
|
|
20230710,110100,1171795200,22550,22550,22550,22550,54
|
|
20230710,110000,1170577500,22550,22550,22550,22550,115
|
|
20230710,105900,1167984250,22550,22550,22650,22550,549
|
|
20230710,105800,1155554500,22550,22550,22550,22550,49
|
|
20230710,105700,1154449550,22500,22550,22550,22500,2
|
|
20230710,105600,1154404500,22550,22550,22550,22550,0
|
|
20230710,105500,1154404500,22550,22550,22550,22500,57
|
|
20230710,105400,1153119300,22550,22550,22550,22550,0
|
|
20230710,105300,1153119300,22550,22550,22550,22550,0
|
|
20230710,105200,1153119300,22550,22550,22550,22550,226
|
|
20230710,105100,1148023000,22550,22550,22550,22500,121
|
|
20230710,105000,1145295450,22500,22500,22500,22500,47
|
|
20230710,104900,1144237950,22500,22500,22500,22500,2
|
|
20230710,104800,1144192950,22550,22550,22550,22550,1
|
|
20230710,104700,1144170400,22500,22500,22500,22500,39
|
|
20230710,104600,1143292900,22500,22500,22500,22500,1
|
|
20230710,104500,1143270400,22450,22500,22500,22450,649
|
|
20230710,104400,1128699950,22500,22500,22500,22500,0
|
|
20230710,104300,1128699950,22500,22500,22500,22500,541
|
|
20230710,104200,1116527450,22500,22500,22500,22500,310
|
|
20230710,104100,1109552450,22550,22550,22550,22550,56
|
|
20230710,104000,1108289650,22550,22500,22550,22500,162
|
|
20230710,103900,1104638050,22550,22550,22550,22550,605
|
|
20230710,103800,1090995300,22600,22600,22600,22600,831
|
|
20230710,103700,1072214700,22600,22600,22600,22600,5
|
|
20230710,103600,1072101700,22600,22600,22600,22550,268
|
|
20230710,103500,1066057250,22600,22600,22600,22600,0
|
|
20230710,103400,1066057250,22600,22600,22600,22600,1
|
|
20230710,103300,1066034650,22600,22600,22600,22600,0
|
|
20230710,103200,1066034650,22600,22600,22600,22600,75
|
|
20230710,103100,1064339650,22550,22550,22550,22550,114
|
|
20230710,103000,1061768950,22550,22550,22550,22550,20
|
|
20230710,102900,1061317950,22550,22650,22650,22550,797
|
|
20230710,102800,1043311050,22650,22650,22650,22650,235
|
|
20230710,102700,1037988300,22650,22650,22650,22650,110
|
|
20230710,102600,1035496800,22700,22700,22700,22700,0
|
|
20230710,102500,1035496800,22700,22800,22800,22700,302
|
|
20230710,102400,1028639200,22800,22800,22800,22800,575
|
|
20230710,102300,1015529200,22800,22800,22800,22800,0
|
|
20230710,102200,1015529200,22800,22700,22800,22700,540
|
|
20230710,102100,1003249100,22800,22800,22800,22700,175
|
|
20230710,102000,999262600,22800,22750,22800,22750,224
|
|
20230710,101900,994161700,22750,22650,22750,22650,350
|
|
20230710,101800,986222150,22650,22600,22650,22600,26
|
|
20230710,101700,985634300,22650,22650,22650,22650,18
|
|
20230710,101600,985226600,22650,22650,22650,22650,5
|
|
20230710,101500,985113350,22650,22650,22650,22650,0
|
|
20230710,101400,985113350,22650,22650,22650,22650,100
|
|
20230710,101300,982848350,22650,22650,22700,22650,102
|
|
20230710,101200,980538000,22650,22650,22650,22650,34
|
|
20230710,101100,979767900,22650,22600,22650,22600,122
|
|
20230710,101000,977005700,22650,22550,22650,22550,2
|
|
20230710,100900,976960500,22650,22650,22650,22650,124
|
|
20230710,100800,974151900,22650,22600,22650,22600,1200
|
|
20230710,100700,946986850,22500,22500,22500,22500,3
|
|
20230710,100600,946919350,22550,22500,22550,22500,611
|
|
20230710,100500,933165050,22500,22500,22500,22450,128
|
|
20230710,100400,930290050,22450,22450,22450,22450,271
|
|
20230710,100300,924206100,22400,22450,22450,22400,163
|
|
20230710,100200,920548250,22450,22450,22450,22450,0
|
|
20230710,100100,920548250,22450,22450,22450,22450,101
|
|
20230710,100000,918280800,22500,22500,22500,22500,49
|
|
20230710,095900,917178300,22500,22500,22500,22500,34
|
|
20230710,095800,916413300,22500,22500,22500,22500,228
|
|
20230710,095700,911283300,22500,22500,22500,22500,200
|
|
20230710,095600,906783300,22550,22550,22550,22550,1
|
|
20230710,095500,906760750,22550,22550,22550,22550,3
|
|
20230710,095400,906693100,22550,22550,22550,22550,50
|
|
20230710,095300,905565600,22500,22500,22550,22500,315
|
|
20230710,095200,898478050,22550,22500,22550,22500,57
|
|
20230710,095100,897194900,22500,22500,22500,22500,18
|
|
20230710,095000,896789900,22500,22500,22500,22500,140
|
|
20230710,094900,893639900,22500,22500,22500,22500,55
|
|
20230710,094800,892402400,22500,22500,22500,22500,125
|
|
20230710,094700,889589900,22500,22500,22500,22500,11
|
|
20230710,094600,889342400,22500,22500,22500,22500,2
|
|
20230710,094500,889297400,22550,22550,22550,22550,1
|
|
20230710,094400,889274850,22550,22550,22550,22550,11
|
|
20230710,094300,889026800,22450,22450,22450,22450,2
|
|
20230710,094200,888981900,22450,22450,22450,22450,9
|
|
20230710,094100,888779850,22400,22450,22500,22400,177
|
|
20230710,094000,884809700,22450,22450,22450,22400,221
|
|
20230710,093900,879854800,22450,22400,22450,22400,490
|
|
20230710,093800,868870500,22400,22450,22450,22400,191
|
|
20230710,093700,864591550,22450,22450,22450,22400,58
|
|
20230710,093600,863290450,22400,22400,22500,22400,425
|
|
20230710,093500,853751000,22450,22450,22450,22450,0
|
|
20230710,093400,853751000,22450,22400,22450,22350,143
|
|
20230710,093300,850544550,22400,22400,22450,22400,164
|
|
20230710,093200,846866800,22400,22350,22400,22350,1031
|
|
20230710,093100,823774900,22350,22300,22350,22250,383
|
|
20230710,093000,815225000,22250,22250,22250,22250,208
|
|
20230710,092900,810597000,22250,22350,22400,22250,256
|
|
20230710,092800,804897950,22250,22250,22400,22200,734
|
|
20230710,092700,788561800,22250,22300,22300,22250,1240
|
|
20230710,092600,760965950,22300,22300,22300,22250,1034
|
|
20230710,092500,737922250,22300,22350,22350,22300,89
|
|
20230710,092400,735937500,22300,22350,22350,22300,1629
|
|
20230710,092300,699605600,22350,22350,22350,22300,2274
|
|
20230710,092200,648884900,22300,22500,22500,22300,3094
|
|
20230710,092100,579685500,22500,22400,22500,22400,67
|
|
20230710,092000,578182050,22500,22400,22500,22350,796
|
|
20230710,091900,560348100,22350,22450,22450,22300,2439
|
|
20230710,091800,505796600,22450,22450,22550,22400,295
|
|
20230710,091700,499166100,22400,22550,22600,22350,5383
|
|
20230710,091600,378321200,22550,22650,22650,22550,794
|
|
20230710,091500,360398150,22700,22550,22700,22550,305
|
|
20230710,091400,353507450,22550,22700,22800,22550,3356
|
|
20230710,091300,277509400,22700,22800,22800,22700,653
|
|
20230710,091200,262652750,22800,22800,22800,22800,90
|
|
20230710,091100,260600750,22800,22800,22800,22750,1236
|
|
20230710,091000,232455100,22800,22950,22950,22750,2626
|
|
20230710,090900,172583900,22950,22850,22950,22850,18
|
|
20230710,090800,172172200,22800,22800,22800,22800,2
|
|
20230710,090700,172126600,22800,22800,22800,22800,637
|
|
20230710,090600,157603000,22800,22900,22900,22800,1159
|
|
20230710,090500,131144850,22900,22900,22900,22850,494
|
|
20230710,090400,119850050,22900,22900,22900,22850,56
|
|
20230710,090300,118567700,22900,22950,22950,22900,504
|
|
20230710,090200,107025800,22950,23000,23000,22950,604
|
|
20230710,090100,93153350,23000,23000,23000,22950,883
|
|
20230710,090000,72870400,23000,23100,23100,23000,3051
|