616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191300,1625517400,22800,22800,22800,22800,3160
|
|
20230711,191200,1625517400,22800,22800,22800,22800,0
|
|
20230711,191100,1625517400,22800,22800,22800,22800,0
|
|
20230711,191000,1625517400,22800,22800,22800,22800,0
|
|
20230711,190900,1625517400,22800,22800,22800,22800,0
|
|
20230711,190800,1625517400,22800,22800,22800,22800,0
|
|
20230711,190700,1625517400,22800,22800,22800,22800,0
|
|
20230711,190600,1625517400,22800,22800,22800,22800,0
|
|
20230711,190500,1625517400,22800,22800,22800,22800,0
|
|
20230711,190400,1625517400,22800,22800,22800,22800,0
|
|
20230711,190300,1625517400,22800,22800,22800,22800,0
|
|
20230711,190200,1625517400,22800,22800,22800,22800,0
|
|
20230711,190100,1625517400,22800,22800,22800,22800,0
|
|
20230711,190000,1625517400,22800,22800,22800,22800,0
|
|
20230711,185900,1625517400,22800,22800,22800,22800,0
|
|
20230711,185800,1625517400,22800,22800,22800,22800,0
|
|
20230711,185700,1625517400,22800,22800,22800,22800,0
|
|
20230711,185600,1625517400,22800,22800,22800,22800,0
|
|
20230711,185500,1625517400,22800,22800,22800,22800,0
|
|
20230711,185400,1625517400,22800,22800,22800,22800,0
|
|
20230711,185300,1625517400,22800,22800,22800,22800,0
|
|
20230711,185200,1625517400,22800,22800,22800,22800,0
|
|
20230711,185100,1625517400,22800,22800,22800,22800,0
|
|
20230711,185000,1625517400,22800,22800,22800,22800,0
|
|
20230711,184900,1625517400,22800,22800,22800,22800,0
|
|
20230711,184800,1625517400,22800,22800,22800,22800,0
|
|
20230711,184700,1625517400,22800,22800,22800,22800,0
|
|
20230711,184600,1625517400,22800,22800,22800,22800,0
|
|
20230711,184500,1625517400,22800,22800,22800,22800,0
|
|
20230711,184400,1625517400,22800,22800,22800,22800,0
|
|
20230711,184300,1625517400,22800,22800,22800,22800,3160
|
|
20230711,184200,1625517400,22800,22800,22800,22800,0
|
|
20230711,184100,1625517400,22800,22800,22800,22800,0
|
|
20230711,184000,1625517400,22800,22800,22800,22800,0
|
|
20230711,183900,1625517400,22800,22800,22800,22800,0
|
|
20230711,183800,1625517400,22800,22800,22800,22800,0
|
|
20230711,183700,1625517400,22800,22800,22800,22800,0
|
|
20230711,183600,1625517400,22800,22800,22800,22800,0
|
|
20230711,183500,1625517400,22800,22800,22800,22800,0
|
|
20230711,183400,1625517400,22800,22800,22800,22800,0
|
|
20230711,183300,1625517400,22800,22800,22800,22800,0
|
|
20230711,183200,1625517400,22800,22800,22800,22800,0
|
|
20230711,183100,1625517400,22800,22800,22800,22800,0
|
|
20230711,183000,1625517400,22800,22800,22800,22800,0
|
|
20230711,182900,1625517400,22800,22800,22800,22800,0
|
|
20230711,182800,1625517400,22800,22800,22800,22800,0
|
|
20230711,182700,1625517400,22800,22800,22800,22800,0
|
|
20230711,182600,1625517400,22800,22800,22800,22800,0
|
|
20230711,182500,1625517400,22800,22800,22800,22800,0
|
|
20230711,182400,1625517400,22800,22800,22800,22800,0
|
|
20230711,182300,1625517400,22800,22800,22800,22800,0
|
|
20230711,182200,1625517400,22800,22800,22800,22800,0
|
|
20230711,182100,1625517400,22800,22800,22800,22800,0
|
|
20230711,182000,1625517400,22800,22800,22800,22800,0
|
|
20230711,181900,1625517400,22800,22800,22800,22800,0
|
|
20230711,181800,1625517400,22800,22800,22800,22800,0
|
|
20230711,181700,1625517400,22800,22800,22800,22800,0
|
|
20230711,181600,1625517400,22800,22800,22800,22800,0
|
|
20230711,181500,1625517400,22800,22800,22800,22800,0
|
|
20230711,181400,1625517400,22800,22800,22800,22800,0
|
|
20230711,181300,1625517400,22800,22800,22800,22800,3160
|
|
20230711,181200,1625517400,22800,22800,22800,22800,0
|
|
20230711,181100,1625517400,22800,22800,22800,22800,0
|
|
20230711,181000,1625517400,22800,22800,22800,22800,0
|
|
20230711,180900,1625517400,22800,22800,22800,22800,0
|
|
20230711,180800,1625517400,22800,22800,22800,22800,0
|
|
20230711,180700,1625517400,22800,22800,22800,22800,0
|
|
20230711,180600,1625517400,22800,22800,22800,22800,0
|
|
20230711,180500,1625517400,22800,22800,22800,22800,0
|
|
20230711,180400,1625517400,22800,22800,22800,22800,0
|
|
20230711,180300,1625517400,22800,22800,22800,22800,0
|
|
20230711,180200,1625517400,22800,22800,22800,22800,0
|
|
20230711,180100,1625517400,22800,22800,22800,22800,0
|
|
20230711,180000,1625517400,22800,22800,22800,22800,0
|
|
20230711,175900,1625517400,22800,22800,22800,22800,0
|
|
20230711,175800,1625517400,22800,22800,22800,22800,0
|
|
20230711,175700,1625517400,22800,22800,22800,22800,0
|
|
20230711,175600,1625517400,22800,22800,22800,22800,0
|
|
20230711,175500,1625517400,22800,22800,22800,22800,0
|
|
20230711,175400,1625517400,22800,22800,22800,22800,0
|
|
20230711,175300,1625517400,22800,22800,22800,22800,0
|
|
20230711,175200,1625517400,22800,22800,22800,22800,0
|
|
20230711,175100,1625517400,22800,22800,22800,22800,0
|
|
20230711,175000,1625517400,22800,22800,22800,22800,0
|
|
20230711,174900,1625517400,22800,22800,22800,22800,0
|
|
20230711,174800,1625517400,22800,22800,22800,22800,0
|
|
20230711,174700,1625517400,22800,22800,22800,22800,0
|
|
20230711,174600,1625517400,22800,22800,22800,22800,0
|
|
20230711,174500,1625517400,22800,22800,22800,22800,0
|
|
20230711,174400,1625517400,22800,22800,22800,22800,0
|
|
20230711,174300,1625517400,22800,22800,22800,22800,3160
|
|
20230711,174200,1625517400,22800,22800,22800,22800,0
|
|
20230711,174100,1625517400,22800,22800,22800,22800,0
|
|
20230711,174000,1625517400,22800,22800,22800,22800,0
|
|
20230711,173900,1625517400,22800,22800,22800,22800,0
|
|
20230711,173800,1625517400,22800,22800,22800,22800,0
|
|
20230711,173700,1625517400,22800,22800,22800,22800,0
|
|
20230711,173600,1625517400,22800,22800,22800,22800,0
|
|
20230711,173500,1625517400,22800,22800,22800,22800,0
|
|
20230711,173400,1625517400,22800,22800,22800,22800,0
|
|
20230711,173300,1625517400,22800,22800,22800,22800,0
|
|
20230711,173200,1625517400,22800,22800,22800,22800,0
|
|
20230711,173100,1625517400,22800,22800,22800,22800,0
|
|
20230711,173000,1625517400,22800,22800,22800,22800,0
|
|
20230711,172900,1625517400,22800,22800,22800,22800,0
|
|
20230711,172800,1625517400,22800,22800,22800,22800,0
|
|
20230711,172700,1625517400,22800,22800,22800,22800,0
|
|
20230711,172600,1625517400,22800,22800,22800,22800,0
|
|
20230711,172500,1625517400,22800,22800,22800,22800,0
|
|
20230711,172400,1625517400,22800,22800,22800,22800,0
|
|
20230711,172300,1625517400,22800,22800,22800,22800,0
|
|
20230711,172200,1625517400,22800,22800,22800,22800,0
|
|
20230711,172100,1625517400,22800,22800,22800,22800,0
|
|
20230711,172000,1625517400,22800,22800,22800,22800,0
|
|
20230711,171900,1625517400,22800,22800,22800,22800,0
|
|
20230711,171800,1625517400,22800,22800,22800,22800,0
|
|
20230711,171700,1625517400,22800,22800,22800,22800,0
|
|
20230711,171600,1625517400,22800,22800,22800,22800,0
|
|
20230711,171500,1625517400,22800,22800,22800,22800,0
|
|
20230711,171400,1625517400,22800,22800,22800,22800,0
|
|
20230711,171300,1625517400,22800,22800,22800,22800,3160
|
|
20230711,171200,1625517400,22800,22800,22800,22800,0
|
|
20230711,171100,1625517400,22800,22800,22800,22800,0
|
|
20230711,171000,1625517400,22800,22800,22800,22800,0
|
|
20230711,170900,1625517400,22800,22800,22800,22800,0
|
|
20230711,170800,1625517400,22800,22800,22800,22800,0
|
|
20230711,170700,1625517400,22800,22800,22800,22800,0
|
|
20230711,170600,1625517400,22800,22800,22800,22800,0
|
|
20230711,170500,1625517400,22800,22800,22800,22800,0
|
|
20230711,170400,1625517400,22800,22800,22800,22800,0
|
|
20230711,170300,1625517400,22800,22800,22800,22800,0
|
|
20230711,170200,1625517400,22800,22800,22800,22800,0
|
|
20230711,170100,1625517400,22800,22800,22800,22800,0
|
|
20230711,170000,1625517400,22800,22800,22800,22800,0
|
|
20230711,165900,1625517400,22800,22800,22800,22800,0
|
|
20230711,165800,1625517400,22800,22800,22800,22800,0
|
|
20230711,165700,1625517400,22800,22800,22800,22800,0
|
|
20230711,165600,1625517400,22800,22800,22800,22800,0
|
|
20230711,165500,1625517400,22800,22800,22800,22800,0
|
|
20230711,165400,1625517400,22800,22800,22800,22800,0
|
|
20230711,165300,1625517400,22800,22800,22800,22800,0
|
|
20230711,165200,1625517400,22800,22800,22800,22800,0
|
|
20230711,165100,1625517400,22800,22800,22800,22800,0
|
|
20230711,165000,1625517400,22800,22800,22800,22800,0
|
|
20230711,164900,1625517400,22800,22800,22800,22800,0
|
|
20230711,164800,1625517400,22800,22800,22800,22800,0
|
|
20230711,164700,1625517400,22800,22800,22800,22800,0
|
|
20230711,164600,1625517400,22800,22800,22800,22800,0
|
|
20230711,164500,1625517400,22800,22800,22800,22800,0
|
|
20230711,164400,1625517400,22800,22800,22800,22800,0
|
|
20230711,164300,1625517400,22800,22800,22800,22800,3160
|
|
20230711,164200,1625517400,22800,22800,22800,22800,0
|
|
20230711,164100,1625517400,22800,22800,22800,22800,0
|
|
20230711,164000,1625517400,22800,22800,22800,22800,0
|
|
20230711,163900,1625517400,22800,22800,22800,22800,0
|
|
20230711,163800,1625517400,22800,22800,22800,22800,0
|
|
20230711,163700,1625517400,22800,22800,22800,22800,0
|
|
20230711,163600,1625517400,22800,22800,22800,22800,0
|
|
20230711,163500,1625517400,22800,22800,22800,22800,0
|
|
20230711,163400,1625517400,22800,22800,22800,22800,0
|
|
20230711,163300,1625517400,22800,22800,22800,22800,0
|
|
20230711,163200,1625517400,22800,22800,22800,22800,0
|
|
20230711,163100,1625517400,22800,22800,22800,22800,0
|
|
20230711,163000,1625517400,22800,22800,22800,22800,0
|
|
20230711,162900,1625517400,22800,22800,22800,22800,0
|
|
20230711,162800,1625517400,22800,22800,22800,22800,0
|
|
20230711,162700,1625517400,22800,22800,22800,22800,0
|
|
20230711,162600,1625517400,22800,22800,22800,22800,0
|
|
20230711,162500,1625517400,22800,22800,22800,22800,0
|
|
20230711,162400,1625517400,22800,22800,22800,22800,0
|
|
20230711,162300,1625517400,22800,22800,22800,22800,0
|
|
20230711,162200,1625517400,22800,22800,22800,22800,0
|
|
20230711,162100,1625517400,22800,22800,22800,22800,0
|
|
20230711,162000,1625517400,22800,22800,22800,22800,0
|
|
20230711,161900,1625517400,22800,22800,22800,22800,0
|
|
20230711,161800,1625517400,22800,22800,22800,22800,0
|
|
20230711,161700,1625517400,22800,22800,22800,22800,0
|
|
20230711,161600,1625517400,22800,22800,22800,22800,0
|
|
20230711,161500,1625517400,22800,22800,22800,22800,0
|
|
20230711,161400,1625517400,22800,22800,22800,22800,0
|
|
20230711,161300,1625517400,22800,22800,22800,22800,3160
|
|
20230711,161200,1625517400,22800,22800,22800,22800,0
|
|
20230711,161100,1625517400,22800,22800,22800,22800,0
|
|
20230711,161000,1625517400,22800,22800,22800,22800,0
|
|
20230711,160900,1625517400,22800,22800,22800,22800,0
|
|
20230711,160800,1625517400,22800,22800,22800,22800,0
|
|
20230711,160700,1625517400,22800,22800,22800,22800,0
|
|
20230711,160600,1625517400,22800,22800,22800,22800,0
|
|
20230711,160500,1625517400,22800,22800,22800,22800,0
|
|
20230711,160400,1625517400,22800,22800,22800,22800,0
|
|
20230711,160300,1625517400,22800,22800,22800,22800,0
|
|
20230711,160200,1625517400,22800,22800,22800,22800,0
|
|
20230711,160100,1625517400,22800,22800,22800,22800,0
|
|
20230711,160000,1625517400,22800,22800,22800,22800,0
|
|
20230711,155900,1625517400,22800,22800,22800,22800,0
|
|
20230711,155800,1625517400,22800,22800,22800,22800,0
|
|
20230711,155700,1625517400,22800,22800,22800,22800,0
|
|
20230711,155600,1625517400,22800,22800,22800,22800,0
|
|
20230711,155500,1625517400,22800,22800,22800,22800,0
|
|
20230711,155400,1625517400,22800,22800,22800,22800,0
|
|
20230711,155300,1625517400,22800,22800,22800,22800,0
|
|
20230711,155200,1625517400,22800,22800,22800,22800,0
|
|
20230711,155100,1625517400,22800,22800,22800,22800,0
|
|
20230711,155000,1625517400,22800,22800,22800,22800,0
|
|
20230711,154900,1625517400,22800,22800,22800,22800,0
|
|
20230711,154800,1625517400,22800,22800,22800,22800,0
|
|
20230711,154700,1625517400,22800,22800,22800,22800,0
|
|
20230711,154600,1625517400,22800,22800,22800,22800,0
|
|
20230711,154500,1625517400,22800,22800,22800,22800,0
|
|
20230711,154400,1625517400,22800,22800,22800,22800,0
|
|
20230711,154300,1625517400,22800,22800,22800,22800,3160
|
|
20230711,154200,1625517400,22800,22800,22800,22800,0
|
|
20230711,154100,1625517400,22800,22800,22800,22800,0
|
|
20230711,154000,1625517400,22800,22800,22800,22800,0
|
|
20230711,153900,1625517400,22800,22800,22800,22800,0
|
|
20230711,153800,1625517400,22800,22800,22800,22800,0
|
|
20230711,153700,1625517400,22800,22800,22800,22800,0
|
|
20230711,153600,1625517400,22800,22800,22800,22800,0
|
|
20230711,153500,1625517400,22800,22800,22800,22800,0
|
|
20230711,153400,1625517400,22800,22800,22800,22800,0
|
|
20230711,153300,1625517400,22800,22800,22800,22800,0
|
|
20230711,153200,1625517400,22800,22800,22800,22800,0
|
|
20230711,153100,1625517400,22800,22800,22800,22800,0
|
|
20230711,153000,1625517400,22800,22800,22800,22800,3160
|
|
20230711,152900,1553469400,22800,22800,22800,22800,0
|
|
20230711,152800,1553469400,22800,22800,22800,22800,0
|
|
20230711,152700,1553469400,22800,22800,22800,22800,0
|
|
20230711,152600,1553469400,22800,22800,22800,22800,0
|
|
20230711,152500,1553469400,22800,22800,22800,22800,0
|
|
20230711,152400,1553469400,22800,22800,22800,22800,0
|
|
20230711,152300,1553469400,22800,22800,22800,22800,0
|
|
20230711,152200,1553469400,22800,22800,22800,22800,0
|
|
20230711,152100,1553469400,22800,22800,22800,22800,0
|
|
20230711,152000,1553469400,22800,22800,22800,22800,0
|
|
20230711,151900,1553469400,22800,22750,22800,22700,348
|
|
20230711,151800,1545553300,22800,22800,22800,22800,19
|
|
20230711,151700,1545120100,22800,22700,22800,22700,117
|
|
20230711,151600,1542455450,22750,22750,22800,22750,597
|
|
20230711,151500,1528861500,22750,22750,22750,22750,81
|
|
20230711,151400,1527018750,22800,22750,22800,22750,193
|
|
20230711,151300,1522627500,22750,22700,22750,22700,157
|
|
20230711,151200,1519056200,22750,22700,22750,22700,10
|
|
20230711,151100,1518829150,22750,22700,22750,22700,32
|
|
20230711,151000,1518101700,22750,22750,22800,22750,25
|
|
20230711,150900,1517532900,22750,22750,22750,22750,19
|
|
20230711,150800,1517100650,22800,22750,22800,22750,6
|
|
20230711,150700,1516964100,22700,22750,22800,22700,69
|
|
20230711,150600,1515394350,22750,22750,22750,22750,301
|
|
20230711,150500,1508546600,22750,22750,22750,22750,42
|
|
20230711,150400,1507591100,22750,22800,22800,22750,40
|
|
20230711,150300,1506679350,22750,22750,22800,22750,81
|
|
20230711,150200,1504834050,22800,22850,22850,22800,129
|
|
20230711,150100,1501892750,22750,22850,22850,22750,23
|
|
20230711,150000,1501368250,22850,22700,22850,22700,102
|
|
20230711,145900,1499040700,22850,22850,22850,22800,1116
|
|
20230711,145800,1473591600,22850,22700,22850,22650,1886
|
|
20230711,145700,1430607750,22700,22650,22700,22650,563
|
|
20230711,145600,1417827900,22700,22650,22700,22650,26
|
|
20230711,145500,1417238200,22700,22700,22700,22700,0
|
|
20230711,145400,1417238200,22700,22650,22700,22600,141
|
|
20230711,145300,1414045000,22650,22650,22650,22650,355
|
|
20230711,145200,1406004250,22600,22650,22650,22600,309
|
|
20230711,145100,1399005950,22650,22650,22650,22650,0
|
|
20230711,145000,1399005950,22650,22700,22700,22650,29
|
|
20230711,144900,1398348100,22700,22700,22700,22700,17
|
|
20230711,144800,1397962200,22600,22600,22600,22600,10
|
|
20230711,144700,1397736200,22700,22700,22700,22700,5
|
|
20230711,144600,1397622700,22600,22650,22700,22600,334
|
|
20230711,144500,1390056900,22600,22600,22600,22600,11
|
|
20230711,144400,1389808300,22650,22650,22650,22650,0
|
|
20230711,144300,1389808300,22650,22650,22650,22600,11
|
|
20230711,144200,1389559600,22600,22600,22600,22600,0
|
|
20230711,144100,1389559600,22600,22650,22650,22600,12
|
|
20230711,144000,1389288350,22650,22650,22650,22650,0
|
|
20230711,143900,1389288350,22650,22650,22650,22650,9
|
|
20230711,143800,1389084500,22650,22650,22650,22650,1
|
|
20230711,143700,1389061850,22600,22650,22650,22600,82
|
|
20230711,143600,1387205050,22650,22650,22650,22650,0
|
|
20230711,143500,1387205050,22650,22650,22650,22600,217
|
|
20230711,143400,1382290500,22700,22650,22700,22650,338
|
|
20230711,143300,1374622900,22600,22600,22600,22600,11
|
|
20230711,143200,1374374300,22600,22600,22600,22600,0
|
|
20230711,143100,1374374300,22600,22600,22600,22600,9
|
|
20230711,143000,1374170900,22700,22600,22700,22600,11
|
|
20230711,142900,1373922200,22700,22700,22700,22700,0
|
|
20230711,142800,1373922200,22700,22600,22700,22600,109
|
|
20230711,142700,1371452950,22650,22650,22650,22650,16
|
|
20230711,142600,1371090550,22600,22650,22650,22600,16
|
|
20230711,142500,1370728700,22650,22650,22650,22650,0
|
|
20230711,142400,1370728700,22650,22650,22650,22600,362
|
|
20230711,142300,1362529850,22550,22550,22550,22550,0
|
|
20230711,142200,1362529850,22550,22550,22600,22550,242
|
|
20230711,142100,1357062750,22600,22550,22600,22550,80
|
|
20230711,142000,1355254800,22600,22600,22600,22600,100
|
|
20230711,141900,1352994800,22550,22550,22550,22550,0
|
|
20230711,141800,1352994800,22550,22650,22650,22550,12
|
|
20230711,141700,1352724100,22550,22550,22550,22550,0
|
|
20230711,141600,1352724100,22550,22600,22600,22550,39
|
|
20230711,141500,1351843150,22600,22600,22600,22600,10
|
|
20230711,141400,1351617150,22600,22600,22600,22600,0
|
|
20230711,141300,1351617150,22600,22600,22600,22600,10
|
|
20230711,141200,1351391150,22600,22600,22600,22600,2
|
|
20230711,141100,1351345950,22550,22550,22550,22550,15
|
|
20230711,141000,1351007700,22550,22550,22550,22550,0
|
|
20230711,140900,1351007700,22550,22550,22550,22550,9
|
|
20230711,140800,1350804750,22550,22550,22550,22550,500
|
|
20230711,140700,1339529750,22550,22650,22650,22550,12
|
|
20230711,140600,1339259050,22550,22550,22550,22550,37
|
|
20230711,140500,1338424700,22500,22550,22550,22500,509
|
|
20230711,140400,1326947200,22550,22550,22550,22550,0
|
|
20230711,140300,1326947200,22550,22600,22600,22550,129
|
|
20230711,140200,1324032300,22600,22600,22600,22600,0
|
|
20230711,140100,1324032300,22600,22650,22650,22600,758
|
|
20230711,140000,1306889650,22700,22550,22700,22550,290
|
|
20230711,135900,1300322200,22600,22600,22600,22600,44
|
|
20230711,135800,1299327800,22600,22600,22600,22600,72
|
|
20230711,135700,1297700600,22650,22650,22650,22650,69
|
|
20230711,135600,1296137750,22650,22600,22650,22600,178
|
|
20230711,135500,1292107300,22650,22650,22650,22650,2
|
|
20230711,135400,1292062000,22600,22550,22600,22550,183
|
|
20230711,135300,1287926750,22500,22500,22500,22500,0
|
|
20230711,135200,1287926750,22500,22500,22500,22500,11
|
|
20230711,135100,1287679250,22550,22500,22550,22500,610
|
|
20230711,135000,1273948750,22500,22550,22550,22500,199
|
|
20230711,134900,1269461750,22550,22600,22600,22550,59
|
|
20230711,134800,1268128850,22500,22500,22500,22500,111
|
|
20230711,134700,1265631350,22500,22500,22500,22500,100
|
|
20230711,134600,1263381350,22500,22600,22600,22500,11
|
|
20230711,134500,1263133650,22500,22500,22500,22500,11
|
|
20230711,134400,1262886150,22600,22600,22600,22600,50
|
|
20230711,134300,1261756150,22600,22500,22600,22500,13
|
|
20230711,134200,1261463400,22550,22550,22550,22550,1
|
|
20230711,134100,1261440850,22550,22500,22550,22500,12
|
|
20230711,134000,1261170800,22550,22500,22550,22500,57
|
|
20230711,133900,1259888200,22500,22500,22500,22500,1178
|
|
20230711,133800,1233383200,22450,22450,22450,22450,0
|
|
20230711,133700,1233383200,22450,22450,22450,22450,33
|
|
20230711,133600,1232642350,22600,22550,22600,22550,89
|
|
20230711,133500,1230635350,22500,22400,22500,22400,47
|
|
20230711,133400,1229578750,22450,22500,22500,22350,2514
|
|
20230711,133300,1173230100,22500,22500,22500,22500,388
|
|
20230711,133200,1164500100,22500,22600,22600,22500,155
|
|
20230711,133100,1161002600,22500,22500,22500,22500,10
|
|
20230711,133000,1160777600,22500,22500,22500,22500,11
|
|
20230711,132900,1160530100,22500,22500,22500,22500,112
|
|
20230711,132800,1158010100,22500,22500,22500,22500,9
|
|
20230711,132700,1157807600,22500,22500,22500,22500,339
|
|
20230711,132600,1150180100,22500,22550,22550,22500,71
|
|
20230711,132500,1148579750,22550,22550,22550,22550,0
|
|
20230711,132400,1148579750,22550,22550,22550,22500,66
|
|
20230711,132300,1147091950,22550,22550,22550,22550,44
|
|
20230711,132200,1146099750,22550,22500,22550,22500,12
|
|
20230711,132100,1145829700,22500,22500,22500,22500,0
|
|
20230711,132000,1145829700,22500,22550,22550,22500,193
|
|
20230711,131900,1141478000,22600,22550,22600,22550,112
|
|
20230711,131800,1138952350,22550,22550,22550,22550,191
|
|
20230711,131700,1134645300,22550,22550,22550,22550,1
|
|
20230711,131600,1134622750,22450,22500,22500,22450,975
|
|
20230711,131500,1112710700,22500,22500,22500,22500,22
|
|
20230711,131400,1112215700,22450,22500,22500,22450,964
|
|
20230711,131300,1090526250,22550,22500,22550,22500,34
|
|
20230711,131200,1089761150,22550,22550,22550,22550,100
|
|
20230711,131100,1087506150,22550,22600,22600,22550,671
|
|
20230711,131000,1072375000,22600,22650,22650,22600,7
|
|
20230711,130900,1072216750,22700,22600,22700,22550,293
|
|
20230711,130800,1065595250,22700,22600,22700,22600,35
|
|
20230711,130700,1064804150,22600,22600,22600,22600,11
|
|
20230711,130600,1064555550,22600,22600,22600,22600,0
|
|
20230711,130500,1064555550,22600,22600,22600,22600,9
|
|
20230711,130400,1064352150,22700,22700,22700,22700,22
|
|
20230711,130300,1063852750,22600,22600,22600,22600,11
|
|
20230711,130200,1063604150,22600,22600,22600,22600,0
|
|
20230711,130100,1063604150,22600,22700,22700,22600,64
|
|
20230711,130000,1062154750,22700,22600,22700,22600,21
|
|
20230711,125900,1061680050,22600,22650,22650,22600,11
|
|
20230711,125800,1061431400,22600,22650,22650,22600,27
|
|
20230711,125700,1060820850,22650,22650,22650,22650,393
|
|
20230711,125600,1051919400,22650,22650,22650,22650,150
|
|
20230711,125500,1048521900,22650,22650,22650,22650,0
|
|
20230711,125400,1048521900,22650,22650,22650,22650,220
|
|
20230711,125300,1043538900,22700,22700,22700,22700,301
|
|
20230711,125200,1036706200,22600,22700,22700,22600,186
|
|
20230711,125100,1032485000,22700,22700,22700,22700,0
|
|
20230711,125000,1032485000,22700,22600,22700,22600,11
|
|
20230711,124900,1032236300,22650,22650,22650,22650,52
|
|
20230711,124800,1031058500,22600,22650,22650,22600,1322
|
|
20230711,124700,1001174700,22650,22650,22650,22650,0
|
|
20230711,124600,1001174700,22650,22650,22650,22650,9
|
|
20230711,124500,1000970850,22700,22700,22700,22700,50
|
|
20230711,124400,999835850,22650,22700,22700,22650,46
|
|
20230711,124300,998793200,22650,22650,22650,22650,10
|
|
20230711,124200,998566700,22650,22650,22650,22650,0
|
|
20230711,124100,998566700,22650,22700,22700,22650,133
|
|
20230711,124000,995553800,22650,22650,22650,22650,512
|
|
20230711,123900,983957000,22650,22650,22650,22650,148
|
|
20230711,123800,980604800,22650,22700,22700,22650,188
|
|
20230711,123700,976345000,22700,22700,22700,22700,10
|
|
20230711,123600,976118000,22700,22700,22700,22700,0
|
|
20230711,123500,976118000,22700,22700,22700,22700,10
|
|
20230711,123400,975891000,22750,22750,22750,22750,1
|
|
20230711,123300,975868250,22700,22700,22750,22700,597
|
|
20230711,123200,962316300,22700,22700,22700,22700,0
|
|
20230711,123100,962316300,22700,22700,22700,22700,79
|
|
20230711,123000,960523000,22750,22750,22750,22750,1
|
|
20230711,122900,960500250,22700,22700,22750,22700,399
|
|
20230711,122800,951440800,22700,22700,22700,22650,34
|
|
20230711,122700,950669600,22700,22700,22700,22700,14
|
|
20230711,122600,950351800,22700,22700,22700,22700,69
|
|
20230711,122500,948785500,22700,22700,22700,22700,8
|
|
20230711,122400,948603900,22700,22700,22700,22700,9
|
|
20230711,122300,948399600,22700,22700,22700,22700,0
|
|
20230711,122200,948399600,22700,22700,22700,22700,51
|
|
20230711,122100,947241900,22700,22700,22700,22700,0
|
|
20230711,122000,947241900,22700,22750,22750,22700,11
|
|
20230711,121900,946992150,22700,22700,22700,22700,0
|
|
20230711,121800,946992150,22700,22700,22700,22700,16
|
|
20230711,121700,946628950,22700,22700,22700,22700,96
|
|
20230711,121600,944449750,22700,22700,22700,22700,9
|
|
20230711,121500,944245450,22700,22700,22700,22700,5
|
|
20230711,121400,944131950,22700,22750,22750,22700,61
|
|
20230711,121300,942744750,22700,22700,22700,22700,9
|
|
20230711,121200,942540450,22750,22750,22750,22750,5
|
|
20230711,121100,942426700,22700,22700,22750,22700,161
|
|
20230711,121000,938771950,22700,22700,22700,22700,27
|
|
20230711,120900,938159050,22700,22700,22700,22700,11
|
|
20230711,120800,937909350,22700,22700,22700,22700,56
|
|
20230711,120700,936638150,22700,22750,22750,22700,25
|
|
20230711,120600,936069950,22750,22750,22750,22750,28
|
|
20230711,120500,935432950,22700,22700,22700,22700,9
|
|
20230711,120400,935228650,22750,22750,22750,22750,1
|
|
20230711,120300,935205900,22700,22700,22700,22700,11
|
|
20230711,120200,934956200,22750,22750,22750,22750,0
|
|
20230711,120100,934956200,22750,22750,22750,22750,99
|
|
20230711,120000,932703950,22750,22750,22750,22750,35
|
|
20230711,115900,931907700,22750,22750,22750,22750,10
|
|
20230711,115800,931680200,22750,22750,22750,22750,13
|
|
20230711,115700,931384450,22750,22750,22750,22750,0
|
|
20230711,115600,931384450,22750,22750,22750,22750,11
|
|
20230711,115500,931134200,22750,22750,22800,22750,451
|
|
20230711,115400,920871450,22750,22750,22750,22750,9
|
|
20230711,115300,920666700,22800,22800,22800,22800,10
|
|
20230711,115200,920438700,22850,22750,22850,22750,12
|
|
20230711,115100,920165600,22750,22850,22850,22750,51
|
|
20230711,115000,919004000,22750,22800,22850,22750,11
|
|
20230711,114900,918753600,22750,22750,22750,22750,3
|
|
20230711,114800,918685350,22750,22750,22750,22750,10
|
|
20230711,114700,918457850,22800,22800,22800,22800,0
|
|
20230711,114600,918457850,22800,22800,22800,22800,9
|
|
20230711,114500,918252650,22800,22850,22850,22800,186
|
|
20230711,114400,914010900,22900,22850,22900,22850,296
|
|
20230711,114300,907238450,22850,22800,22850,22800,2
|
|
20230711,114200,907192800,22800,22800,22800,22800,9
|
|
20230711,114100,906987600,22800,22800,22800,22800,11
|
|
20230711,114000,906736800,22850,22850,22850,22850,6
|
|
20230711,113900,906599700,22800,22800,22800,22800,10
|
|
20230711,113800,906371700,22800,22800,22800,22800,0
|
|
20230711,113700,906371700,22800,22750,22800,22750,64
|
|
20230711,113600,904913050,22750,22750,22750,22750,0
|
|
20230711,113500,904913050,22750,22750,22750,22750,14
|
|
20230711,113400,904594550,22800,22800,22800,22750,102
|
|
20230711,113300,902269200,22750,22800,22850,22750,1202
|
|
20230711,113200,874864100,22800,22700,22800,22700,210
|
|
20230711,113100,870076700,22700,22750,22800,22700,10
|
|
20230711,113000,869849100,22750,22750,22750,22750,15
|
|
20230711,112900,869507850,22700,22700,22700,22700,10
|
|
20230711,112800,869280850,22700,22700,22700,22700,2
|
|
20230711,112700,869235450,22650,22650,22650,22650,10
|
|
20230711,112600,869008950,22650,22650,22650,22650,11
|
|
20230711,112500,868759800,22650,22650,22650,22650,0
|
|
20230711,112400,868759800,22650,22650,22650,22650,12
|
|
20230711,112300,868488000,22650,22700,22700,22650,80
|
|
20230711,112200,866672050,22700,22700,22700,22700,11
|
|
20230711,112100,866422350,22750,22750,22750,22750,1
|
|
20230711,112000,866399600,22700,22650,22700,22650,20
|
|
20230711,111900,865946100,22650,22700,22700,22650,241
|
|
20230711,111800,860487400,22700,22750,22750,22700,40
|
|
20230711,111700,859577950,22700,22650,22700,22650,190
|
|
20230711,111600,855269400,22650,22700,22700,22650,509
|
|
20230711,111500,843715550,22650,22650,22650,22650,80
|
|
20230711,111400,841903550,22700,22700,22700,22700,61
|
|
20230711,111300,840518850,22700,22700,22700,22700,65
|
|
20230711,111200,839043350,22700,22700,22700,22700,10
|
|
20230711,111100,838816350,22700,22700,22700,22700,11
|
|
20230711,111000,838566650,22700,22700,22700,22700,0
|
|
20230711,110900,838566650,22700,22700,22700,22700,271
|
|
20230711,110800,832414950,22700,22750,22750,22700,15
|
|
20230711,110700,832074200,22700,22750,22750,22700,16
|
|
20230711,110600,831710750,22750,22750,22750,22750,2
|
|
20230711,110500,831665250,22700,22700,22700,22700,9
|
|
20230711,110400,831460950,22700,22700,22700,22700,0
|
|
20230711,110300,831460950,22700,22700,22700,22700,211
|
|
20230711,110200,826671250,22700,22700,22700,22700,0
|
|
20230711,110100,826671250,22700,22750,22750,22700,163
|
|
20230711,110000,822970900,22750,22750,22750,22750,1
|
|
20230711,105900,822948150,22700,22700,22700,22700,10
|
|
20230711,105800,822721150,22700,22700,22700,22700,0
|
|
20230711,105700,822721150,22700,22700,22700,22700,20
|
|
20230711,105600,822267150,22650,22650,22750,22650,295
|
|
20230711,105500,815578900,22650,22700,22700,22650,701
|
|
20230711,105400,799689950,22650,22650,22700,22650,49
|
|
20230711,105300,798580050,22700,22750,22750,22700,207
|
|
20230711,105200,793879900,22750,22700,22750,22700,17
|
|
20230711,105100,793493750,22700,22700,22700,22700,399
|
|
20230711,105000,784436450,22700,22700,22700,22700,209
|
|
20230711,104900,779692150,22700,22700,22700,22700,38
|
|
20230711,104800,778829550,22650,22650,22650,22650,268
|
|
20230711,104700,772759350,22700,22700,22700,22700,601
|
|
20230711,104600,759116650,22800,22750,22800,22750,102
|
|
20230711,104500,756791500,22800,22800,22800,22800,1
|
|
20230711,104400,756768700,22800,22800,22800,22750,314
|
|
20230711,104300,749622700,22800,22850,22900,22800,217
|
|
20230711,104200,744674200,22850,22850,22850,22850,9
|
|
20230711,104100,744468550,22900,22850,22900,22850,212
|
|
20230711,104000,739614300,22900,22900,22900,22900,101
|
|
20230711,103900,737301400,22850,22850,22850,22850,10
|
|
20230711,103800,737072900,22850,22850,22850,22850,220
|
|
20230711,103700,732045900,22850,22850,23000,22850,16
|
|
20230711,103600,731680150,22850,22850,22850,22850,1
|
|
20230711,103500,731657300,22850,22850,22850,22850,32
|
|
20230711,103400,730926100,22900,22900,22900,22900,65
|
|
20230711,103300,729437600,22900,22850,23000,22850,23
|
|
20230711,103200,728911250,23000,23000,23000,23000,1
|
|
20230711,103100,728888250,22850,22850,22850,22850,9
|
|
20230711,103000,728682600,23000,22850,23000,22850,22
|
|
20230711,102900,728176750,22850,22850,23000,22850,23
|
|
20230711,102800,727650700,22900,22850,22900,22850,2
|
|
20230711,102700,727604950,22900,22950,22950,22900,308
|
|
20230711,102600,720536400,23050,22950,23050,22950,14
|
|
20230711,102500,720214750,22950,22950,22950,22950,0
|
|
20230711,102400,720214750,22950,22950,22950,22950,62
|
|
20230711,102300,718791850,22950,22950,22950,22950,1
|
|
20230711,102200,718768900,22950,22950,22950,22950,11
|
|
20230711,102100,718516450,23050,23050,23050,23000,1237
|
|
20230711,102000,690060850,23050,23050,23050,23000,217
|
|
20230711,101900,685059450,23100,23000,23100,23000,347
|
|
20230711,101800,677060250,23000,23050,23050,23000,454
|
|
20230711,101700,666617500,23050,22850,23050,22850,2120
|
|
20230711,101600,617903250,22850,22800,22850,22800,221
|
|
20230711,101500,612864350,22800,22800,22800,22800,13
|
|
20230711,101400,612567950,22800,22800,22800,22800,111
|
|
20230711,101300,610037150,22800,22800,22800,22800,10
|
|
20230711,101200,609809150,22800,22800,22800,22800,61
|
|
20230711,101100,608418350,22800,22800,22800,22800,1
|
|
20230711,101000,608395550,22800,22800,22800,22800,40
|
|
20230711,100900,607483550,22800,22800,22800,22800,10
|
|
20230711,100800,607255550,22850,22850,22850,22850,5
|
|
20230711,100700,607141300,22900,22850,22900,22800,56
|
|
20230711,100600,605862200,22850,22850,22850,22850,0
|
|
20230711,100500,605862200,22850,22850,22850,22750,43
|
|
20230711,100400,604880550,22850,22800,22850,22750,178
|
|
20230711,100300,600818550,22850,22750,22850,22700,94
|
|
20230711,100200,598676500,22800,22750,22800,22750,284
|
|
20230711,100100,592207750,22750,22750,22750,22750,15
|
|
20230711,100000,591866500,22800,22800,22850,22800,80
|
|
20230711,095900,590042450,22800,22800,22800,22800,33
|
|
20230711,095800,589290050,22800,22800,22800,22800,2
|
|
20230711,095700,589244450,22750,22750,22800,22700,350
|
|
20230711,095600,581287600,22700,22700,22700,22700,0
|
|
20230711,095500,581287600,22700,22800,22900,22700,580
|
|
20230711,095400,568108300,22800,22900,22900,22800,682
|
|
20230711,095300,552521600,22950,22950,22950,22950,1
|
|
20230711,095200,552498650,22900,22900,22900,22900,42
|
|
20230711,095100,551536850,22950,22950,22950,22950,35
|
|
20230711,095000,550733600,22850,22900,22900,22850,63
|
|
20230711,094900,549293800,22900,22900,22950,22900,252
|
|
20230711,094800,543522500,22900,22950,22950,22900,12
|
|
20230711,094700,543247650,23000,22900,23000,22900,13
|
|
20230711,094600,542948800,22900,23000,23000,22900,38
|
|
20230711,094500,542077300,23000,22900,23000,22900,616
|
|
20230711,094400,527949100,22800,22950,22950,22750,1253
|
|
20230711,094300,499372700,22800,22800,22800,22800,0
|
|
20230711,094200,499372700,22800,22800,22900,22800,50
|
|
20230711,094100,498231900,22900,22900,22900,22800,786
|
|
20230711,094000,480271700,22900,22900,22900,22900,40
|
|
20230711,093900,479355700,22900,22850,22900,22850,16
|
|
20230711,093800,478989800,22850,22900,22900,22850,218
|
|
20230711,093700,474003100,22900,23050,23050,22900,783
|
|
20230711,093600,456042400,23000,23000,23000,23000,400
|
|
20230711,093500,446842400,23000,22900,23000,22900,44
|
|
20230711,093400,445834600,22950,22950,22950,22950,176
|
|
20230711,093300,441795400,23050,22950,23050,22950,384
|
|
20230711,093200,432976700,22950,22950,22950,22900,198
|
|
20230711,093100,428432700,23000,23050,23050,23000,809
|
|
20230711,093000,409819400,23050,23100,23100,23050,529
|
|
20230711,092900,397625200,23100,23100,23100,23000,972
|
|
20230711,092800,375173000,23100,23150,23150,23000,973
|
|
20230711,092700,352731750,23150,22950,23150,22950,3392
|
|
20230711,092600,274638100,23000,22950,23000,22900,303
|
|
20230711,092500,267687250,22950,22950,22950,22950,144
|
|
20230711,092400,264382450,23000,22900,23000,22900,89
|
|
20230711,092300,262338950,22950,22950,22950,22900,555
|
|
20230711,092200,249610700,22950,22900,22950,22900,15
|
|
20230711,092100,249267050,22950,22950,22950,22950,1
|
|
20230711,092000,249244100,22850,22900,22900,22850,274
|
|
20230711,091900,242972750,22900,22900,22900,22900,100
|
|
20230711,091800,240682750,22900,22950,22950,22900,39
|
|
20230711,091700,239788250,22950,22950,22950,22950,149
|
|
20230711,091600,236368700,22900,22900,22900,22900,9
|
|
20230711,091500,236162600,22900,23000,23000,22900,372
|
|
20230711,091400,227620250,23000,23050,23050,22950,343
|
|
20230711,091300,219736350,23050,23000,23050,23000,883
|
|
20230711,091200,199407450,22950,22900,23000,22900,664
|
|
20230711,091100,184137150,23000,22900,23000,22900,1300
|
|
20230711,091000,154238450,22850,22850,23000,22850,2442
|
|
20230711,090900,98110550,22850,22850,22900,22850,286
|
|
20230711,090800,91572700,22850,22900,22900,22850,4
|
|
20230711,090700,91481250,22850,22850,22850,22800,494
|
|
20230711,090600,80193850,22850,22900,22900,22850,27
|
|
20230711,090500,79576200,22900,22750,22900,22750,695
|
|
20230711,090400,63676400,22750,22900,22900,22750,936
|
|
20230711,090300,42339400,22900,22850,22900,22850,324
|
|
20230711,090200,34922300,22900,22850,22900,22850,209
|
|
20230711,090100,30142250,22900,22750,22900,22750,289
|
|
20230711,090000,23545200,22700,22600,22700,22600,1041
|