618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191500,1647638150,22850,22850,22850,22850,2378
|
|
20230712,191400,1647638150,22850,22850,22850,22850,0
|
|
20230712,191300,1647638150,22850,22850,22850,22850,0
|
|
20230712,191200,1647638150,22850,22850,22850,22850,0
|
|
20230712,191100,1647638150,22850,22850,22850,22850,0
|
|
20230712,191000,1647638150,22850,22850,22850,22850,0
|
|
20230712,190900,1647638150,22850,22850,22850,22850,0
|
|
20230712,190800,1647638150,22850,22850,22850,22850,0
|
|
20230712,190700,1647638150,22850,22850,22850,22850,0
|
|
20230712,190600,1647638150,22850,22850,22850,22850,0
|
|
20230712,190500,1647638150,22850,22850,22850,22850,0
|
|
20230712,190400,1647638150,22850,22850,22850,22850,0
|
|
20230712,190300,1647638150,22850,22850,22850,22850,0
|
|
20230712,190200,1647638150,22850,22850,22850,22850,0
|
|
20230712,190100,1647638150,22850,22850,22850,22850,0
|
|
20230712,190000,1647638150,22850,22850,22850,22850,0
|
|
20230712,185900,1647638150,22850,22850,22850,22850,0
|
|
20230712,185800,1647638150,22850,22850,22850,22850,0
|
|
20230712,185700,1647638150,22850,22850,22850,22850,0
|
|
20230712,185600,1647638150,22850,22850,22850,22850,0
|
|
20230712,185500,1647638150,22850,22850,22850,22850,0
|
|
20230712,185400,1647638150,22850,22850,22850,22850,0
|
|
20230712,185300,1647638150,22850,22850,22850,22850,0
|
|
20230712,185200,1647638150,22850,22850,22850,22850,0
|
|
20230712,185100,1647638150,22850,22850,22850,22850,0
|
|
20230712,185000,1647638150,22850,22850,22850,22850,0
|
|
20230712,184900,1647638150,22850,22850,22850,22850,0
|
|
20230712,184800,1647638150,22850,22850,22850,22850,0
|
|
20230712,184700,1647638150,22850,22850,22850,22850,0
|
|
20230712,184600,1647638150,22850,22850,22850,22850,0
|
|
20230712,184500,1647638150,22850,22850,22850,22850,2378
|
|
20230712,184400,1647638150,22850,22850,22850,22850,0
|
|
20230712,184300,1647638150,22850,22850,22850,22850,0
|
|
20230712,184200,1647638150,22850,22850,22850,22850,0
|
|
20230712,184100,1647638150,22850,22850,22850,22850,0
|
|
20230712,184000,1647638150,22850,22850,22850,22850,0
|
|
20230712,183900,1647638150,22850,22850,22850,22850,0
|
|
20230712,183800,1647638150,22850,22850,22850,22850,0
|
|
20230712,183700,1647638150,22850,22850,22850,22850,0
|
|
20230712,183600,1647638150,22850,22850,22850,22850,0
|
|
20230712,183500,1647638150,22850,22850,22850,22850,0
|
|
20230712,183400,1647638150,22850,22850,22850,22850,0
|
|
20230712,183300,1647638150,22850,22850,22850,22850,0
|
|
20230712,183200,1647638150,22850,22850,22850,22850,0
|
|
20230712,183100,1647638150,22850,22850,22850,22850,0
|
|
20230712,183000,1647638150,22850,22850,22850,22850,0
|
|
20230712,182900,1647638150,22850,22850,22850,22850,0
|
|
20230712,182800,1647638150,22850,22850,22850,22850,0
|
|
20230712,182700,1647638150,22850,22850,22850,22850,0
|
|
20230712,182600,1647638150,22850,22850,22850,22850,0
|
|
20230712,182500,1647638150,22850,22850,22850,22850,0
|
|
20230712,182400,1647638150,22850,22850,22850,22850,0
|
|
20230712,182300,1647638150,22850,22850,22850,22850,0
|
|
20230712,182200,1647638150,22850,22850,22850,22850,0
|
|
20230712,182100,1647638150,22850,22850,22850,22850,0
|
|
20230712,182000,1647638150,22850,22850,22850,22850,0
|
|
20230712,181900,1647638150,22850,22850,22850,22850,0
|
|
20230712,181800,1647638150,22850,22850,22850,22850,0
|
|
20230712,181700,1647638150,22850,22850,22850,22850,0
|
|
20230712,181600,1647638150,22850,22850,22850,22850,0
|
|
20230712,181500,1647638150,22850,22850,22850,22850,2378
|
|
20230712,181400,1647638150,22850,22850,22850,22850,0
|
|
20230712,181300,1647638150,22850,22850,22850,22850,0
|
|
20230712,181200,1647638150,22850,22850,22850,22850,0
|
|
20230712,181100,1647638150,22850,22850,22850,22850,0
|
|
20230712,181000,1647638150,22850,22850,22850,22850,0
|
|
20230712,180900,1647638150,22850,22850,22850,22850,0
|
|
20230712,180800,1647638150,22850,22850,22850,22850,0
|
|
20230712,180700,1647638150,22850,22850,22850,22850,0
|
|
20230712,180600,1647638150,22850,22850,22850,22850,0
|
|
20230712,180500,1647638150,22850,22850,22850,22850,0
|
|
20230712,180400,1647638150,22850,22850,22850,22850,0
|
|
20230712,180300,1647638150,22850,22850,22850,22850,0
|
|
20230712,180200,1647638150,22850,22850,22850,22850,0
|
|
20230712,180100,1647638150,22850,22850,22850,22850,0
|
|
20230712,180000,1647638150,22850,22850,22850,22850,0
|
|
20230712,175900,1647638150,22850,22850,22850,22850,0
|
|
20230712,175800,1647638150,22850,22850,22850,22850,0
|
|
20230712,175700,1647638150,22850,22850,22850,22850,0
|
|
20230712,175600,1647638150,22850,22850,22850,22850,0
|
|
20230712,175500,1647638150,22850,22850,22850,22850,0
|
|
20230712,175400,1647638150,22850,22850,22850,22850,0
|
|
20230712,175300,1647638150,22850,22850,22850,22850,0
|
|
20230712,175200,1647638150,22850,22850,22850,22850,0
|
|
20230712,175100,1647638150,22850,22850,22850,22850,0
|
|
20230712,175000,1647638150,22850,22850,22850,22850,0
|
|
20230712,174900,1647638150,22850,22850,22850,22850,0
|
|
20230712,174800,1647638150,22850,22850,22850,22850,0
|
|
20230712,174700,1647638150,22850,22850,22850,22850,0
|
|
20230712,174600,1647638150,22850,22850,22850,22850,0
|
|
20230712,174500,1647638150,22850,22850,22850,22850,2378
|
|
20230712,174400,1647638150,22850,22850,22850,22850,0
|
|
20230712,174300,1647638150,22850,22850,22850,22850,0
|
|
20230712,174200,1647638150,22850,22850,22850,22850,0
|
|
20230712,174100,1647638150,22850,22850,22850,22850,0
|
|
20230712,174000,1647638150,22850,22850,22850,22850,0
|
|
20230712,173900,1647638150,22850,22850,22850,22850,0
|
|
20230712,173800,1647638150,22850,22850,22850,22850,0
|
|
20230712,173700,1647638150,22850,22850,22850,22850,0
|
|
20230712,173600,1647638150,22850,22850,22850,22850,0
|
|
20230712,173500,1647638150,22850,22850,22850,22850,0
|
|
20230712,173400,1647638150,22850,22850,22850,22850,0
|
|
20230712,173300,1647638150,22850,22850,22850,22850,0
|
|
20230712,173200,1647638150,22850,22850,22850,22850,0
|
|
20230712,173100,1647638150,22850,22850,22850,22850,0
|
|
20230712,173000,1647638150,22850,22850,22850,22850,0
|
|
20230712,172900,1647638150,22850,22850,22850,22850,0
|
|
20230712,172800,1647638150,22850,22850,22850,22850,0
|
|
20230712,172700,1647638150,22850,22850,22850,22850,0
|
|
20230712,172600,1647638150,22850,22850,22850,22850,0
|
|
20230712,172500,1647638150,22850,22850,22850,22850,0
|
|
20230712,172400,1647638150,22850,22850,22850,22850,0
|
|
20230712,172300,1647638150,22850,22850,22850,22850,0
|
|
20230712,172200,1647638150,22850,22850,22850,22850,0
|
|
20230712,172100,1647638150,22850,22850,22850,22850,0
|
|
20230712,172000,1647638150,22850,22850,22850,22850,0
|
|
20230712,171900,1647638150,22850,22850,22850,22850,0
|
|
20230712,171800,1647638150,22850,22850,22850,22850,0
|
|
20230712,171700,1647638150,22850,22850,22850,22850,0
|
|
20230712,171600,1647638150,22850,22850,22850,22850,0
|
|
20230712,171500,1647638150,22850,22850,22850,22850,2378
|
|
20230712,171400,1647638150,22850,22850,22850,22850,0
|
|
20230712,171300,1647638150,22850,22850,22850,22850,0
|
|
20230712,171200,1647638150,22850,22850,22850,22850,0
|
|
20230712,171100,1647638150,22850,22850,22850,22850,0
|
|
20230712,171000,1647638150,22850,22850,22850,22850,0
|
|
20230712,170900,1647638150,22850,22850,22850,22850,0
|
|
20230712,170800,1647638150,22850,22850,22850,22850,0
|
|
20230712,170700,1647638150,22850,22850,22850,22850,0
|
|
20230712,170600,1647638150,22850,22850,22850,22850,0
|
|
20230712,170500,1647638150,22850,22850,22850,22850,0
|
|
20230712,170400,1647638150,22850,22850,22850,22850,0
|
|
20230712,170300,1647638150,22850,22850,22850,22850,0
|
|
20230712,170200,1647638150,22850,22850,22850,22850,0
|
|
20230712,170100,1647638150,22850,22850,22850,22850,0
|
|
20230712,170000,1647638150,22850,22850,22850,22850,0
|
|
20230712,165900,1647638150,22850,22850,22850,22850,0
|
|
20230712,165800,1647638150,22850,22850,22850,22850,0
|
|
20230712,165700,1647638150,22850,22850,22850,22850,0
|
|
20230712,165600,1647638150,22850,22850,22850,22850,0
|
|
20230712,165500,1647638150,22850,22850,22850,22850,0
|
|
20230712,165400,1647638150,22850,22850,22850,22850,0
|
|
20230712,165300,1647638150,22850,22850,22850,22850,0
|
|
20230712,165200,1647638150,22850,22850,22850,22850,0
|
|
20230712,165100,1647638150,22850,22850,22850,22850,0
|
|
20230712,165000,1647638150,22850,22850,22850,22850,0
|
|
20230712,164900,1647638150,22850,22850,22850,22850,0
|
|
20230712,164800,1647638150,22850,22850,22850,22850,0
|
|
20230712,164700,1647638150,22850,22850,22850,22850,0
|
|
20230712,164600,1647638150,22850,22850,22850,22850,0
|
|
20230712,164500,1647638150,22850,22850,22850,22850,2378
|
|
20230712,164400,1647638150,22850,22850,22850,22850,0
|
|
20230712,164300,1647638150,22850,22850,22850,22850,0
|
|
20230712,164200,1647638150,22850,22850,22850,22850,0
|
|
20230712,164100,1647638150,22850,22850,22850,22850,0
|
|
20230712,164000,1647638150,22850,22850,22850,22850,0
|
|
20230712,163900,1647638150,22850,22850,22850,22850,0
|
|
20230712,163800,1647638150,22850,22850,22850,22850,0
|
|
20230712,163700,1647638150,22850,22850,22850,22850,0
|
|
20230712,163600,1647638150,22850,22850,22850,22850,0
|
|
20230712,163500,1647638150,22850,22850,22850,22850,0
|
|
20230712,163400,1647638150,22850,22850,22850,22850,0
|
|
20230712,163300,1647638150,22850,22850,22850,22850,0
|
|
20230712,163200,1647638150,22850,22850,22850,22850,0
|
|
20230712,163100,1647638150,22850,22850,22850,22850,0
|
|
20230712,163000,1647638150,22850,22850,22850,22850,0
|
|
20230712,162900,1647638150,22850,22850,22850,22850,0
|
|
20230712,162800,1647638150,22850,22850,22850,22850,0
|
|
20230712,162700,1647638150,22850,22850,22850,22850,0
|
|
20230712,162600,1647638150,22850,22850,22850,22850,0
|
|
20230712,162500,1647638150,22850,22850,22850,22850,0
|
|
20230712,162400,1647638150,22850,22850,22850,22850,0
|
|
20230712,162300,1647638150,22850,22850,22850,22850,0
|
|
20230712,162200,1647638150,22850,22850,22850,22850,0
|
|
20230712,162100,1647638150,22850,22850,22850,22850,0
|
|
20230712,162000,1647638150,22850,22850,22850,22850,0
|
|
20230712,161900,1647638150,22850,22850,22850,22850,0
|
|
20230712,161800,1647638150,22850,22850,22850,22850,0
|
|
20230712,161700,1647638150,22850,22850,22850,22850,0
|
|
20230712,161600,1647638150,22850,22850,22850,22850,0
|
|
20230712,161500,1647638150,22850,22850,22850,22850,2378
|
|
20230712,161400,1647638150,22850,22850,22850,22850,0
|
|
20230712,161300,1647638150,22850,22850,22850,22850,0
|
|
20230712,161200,1647638150,22850,22850,22850,22850,0
|
|
20230712,161100,1647638150,22850,22850,22850,22850,0
|
|
20230712,161000,1647638150,22850,22850,22850,22850,0
|
|
20230712,160900,1647638150,22850,22850,22850,22850,0
|
|
20230712,160800,1647638150,22850,22850,22850,22850,0
|
|
20230712,160700,1647638150,22850,22850,22850,22850,0
|
|
20230712,160600,1647638150,22850,22850,22850,22850,0
|
|
20230712,160500,1647638150,22850,22850,22850,22850,0
|
|
20230712,160400,1647638150,22850,22850,22850,22850,0
|
|
20230712,160300,1647638150,22850,22850,22850,22850,0
|
|
20230712,160200,1647638150,22850,22850,22850,22850,0
|
|
20230712,160100,1647638150,22850,22850,22850,22850,0
|
|
20230712,160000,1647638150,22850,22850,22850,22850,0
|
|
20230712,155900,1647638150,22850,22850,22850,22850,0
|
|
20230712,155800,1647638150,22850,22850,22850,22850,0
|
|
20230712,155700,1647638150,22850,22850,22850,22850,0
|
|
20230712,155600,1647638150,22850,22850,22850,22850,0
|
|
20230712,155500,1647638150,22850,22850,22850,22850,0
|
|
20230712,155400,1647638150,22850,22850,22850,22850,0
|
|
20230712,155300,1647638150,22850,22850,22850,22850,0
|
|
20230712,155200,1647638150,22850,22850,22850,22850,0
|
|
20230712,155100,1647638150,22850,22850,22850,22850,0
|
|
20230712,155000,1647638150,22850,22850,22850,22850,0
|
|
20230712,154900,1647638150,22850,22850,22850,22850,0
|
|
20230712,154800,1647638150,22850,22850,22850,22850,0
|
|
20230712,154700,1647638150,22850,22850,22850,22850,0
|
|
20230712,154600,1647638150,22850,22850,22850,22850,0
|
|
20230712,154500,1647638150,22850,22850,22850,22850,2378
|
|
20230712,154400,1647638150,22850,22850,22850,22850,0
|
|
20230712,154300,1647638150,22850,22850,22850,22850,0
|
|
20230712,154200,1647638150,22850,22850,22850,22850,0
|
|
20230712,154100,1647638150,22850,22850,22850,22850,0
|
|
20230712,154000,1647638150,22850,22850,22850,22850,0
|
|
20230712,153900,1647638150,22850,22850,22850,22850,0
|
|
20230712,153800,1647638150,22850,22850,22850,22850,0
|
|
20230712,153700,1647638150,22850,22850,22850,22850,0
|
|
20230712,153600,1647638150,22850,22850,22850,22850,0
|
|
20230712,153500,1647638150,22850,22850,22850,22850,0
|
|
20230712,153400,1647638150,22850,22850,22850,22850,0
|
|
20230712,153300,1647638150,22850,22850,22850,22850,0
|
|
20230712,153200,1647638150,22850,22850,22850,22850,0
|
|
20230712,153100,1647638150,22850,22850,22850,22850,0
|
|
20230712,153000,1647638150,22850,22850,22850,22850,2378
|
|
20230712,152900,1593300850,22900,22900,22900,22900,0
|
|
20230712,152800,1593300850,22900,22900,22900,22900,0
|
|
20230712,152700,1593300850,22900,22900,22900,22900,0
|
|
20230712,152600,1593300850,22900,22900,22900,22900,0
|
|
20230712,152500,1593300850,22900,22900,22900,22900,0
|
|
20230712,152400,1593300850,22900,22900,22900,22900,0
|
|
20230712,152300,1593300850,22900,22900,22900,22900,0
|
|
20230712,152200,1593300850,22900,22900,22900,22900,0
|
|
20230712,152100,1593300850,22900,22900,22900,22900,0
|
|
20230712,152000,1593300850,22900,22900,22900,22900,0
|
|
20230712,151900,1593300850,22900,22900,22900,22850,84
|
|
20230712,151800,1591378950,22850,22900,22900,22850,151
|
|
20230712,151700,1587922250,22900,22900,22900,22850,158
|
|
20230712,151600,1584305150,22850,22900,22900,22850,21
|
|
20230712,151500,1583824700,22850,22900,22900,22850,108
|
|
20230712,151400,1581354400,22850,22850,22900,22850,151
|
|
20230712,151300,1577904000,22850,22850,22850,22800,302
|
|
20230712,151200,1571003800,22850,22900,22900,22850,104
|
|
20230712,151100,1568625150,22900,22900,22900,22900,47
|
|
20230712,151000,1567548850,22900,22800,22900,22800,481
|
|
20230712,150900,1556534050,22850,22850,22900,22850,233
|
|
20230712,150800,1551198750,22850,22850,22850,22850,204
|
|
20230712,150700,1546537350,22800,22750,22800,22750,248
|
|
20230712,150600,1540883000,22800,22800,22800,22800,260
|
|
20230712,150500,1534955000,22800,22800,22800,22800,0
|
|
20230712,150400,1534955000,22800,22750,22800,22750,644
|
|
20230712,150300,1520297500,22800,22800,22800,22800,109
|
|
20230712,150200,1517812300,22750,22800,22800,22750,1000
|
|
20230712,150100,1495058000,22800,22800,22800,22800,0
|
|
20230712,150000,1495058000,22800,22850,22850,22800,3
|
|
20230712,145900,1494989500,22850,22850,22850,22850,21
|
|
20230712,145800,1494509650,22800,22800,22800,22800,226
|
|
20230712,145700,1489356850,22800,22800,22800,22800,0
|
|
20230712,145600,1489356850,22800,22850,22850,22800,415
|
|
20230712,145500,1479887900,22850,22850,22850,22850,55
|
|
20230712,145400,1478631150,22850,22800,22850,22800,131
|
|
20230712,145300,1475642200,22800,22800,22800,22800,100
|
|
20230712,145200,1473362200,22800,22800,22800,22800,527
|
|
20230712,145100,1461346600,22800,22800,22800,22800,72
|
|
20230712,145000,1459705000,22800,22800,22800,22800,528
|
|
20230712,144900,1447666600,22800,22800,22800,22800,2
|
|
20230712,144800,1447621000,22800,22800,22800,22800,50
|
|
20230712,144700,1446481000,22800,22850,22850,22800,3
|
|
20230712,144600,1446412550,22800,22800,22800,22750,242
|
|
20230712,144500,1440898500,22800,22800,22800,22800,124
|
|
20230712,144400,1438071300,22800,22800,22800,22800,0
|
|
20230712,144300,1438071300,22800,22800,22800,22800,200
|
|
20230712,144200,1433511300,22850,22850,22850,22850,0
|
|
20230712,144100,1433511300,22850,22850,22850,22850,1
|
|
20230712,144000,1433488450,22850,22850,22850,22850,0
|
|
20230712,143900,1433488450,22850,22850,22850,22850,7
|
|
20230712,143800,1433328500,22900,22900,22900,22900,20
|
|
20230712,143700,1432870500,22900,22750,22900,22750,195
|
|
20230712,143600,1428434100,22800,22900,22900,22800,814
|
|
20230712,143500,1409874700,22850,22800,22900,22800,359
|
|
20230712,143400,1401671800,22850,22850,22850,22850,51
|
|
20230712,143300,1400506450,22850,22850,22850,22850,0
|
|
20230712,143200,1400506450,22850,22850,22850,22850,0
|
|
20230712,143100,1400506450,22850,22850,22850,22850,8
|
|
20230712,143000,1400323650,22800,22800,22800,22800,0
|
|
20230712,142900,1400323650,22800,22800,22800,22800,193
|
|
20230712,142800,1395923250,22800,22800,22800,22800,100
|
|
20230712,142700,1393643250,22800,22800,22800,22800,0
|
|
20230712,142600,1393643250,22800,22800,22800,22800,157
|
|
20230712,142500,1390063650,22800,22800,22800,22800,0
|
|
20230712,142400,1390063650,22800,22800,22800,22800,0
|
|
20230712,142300,1390063650,22800,22800,22800,22800,62
|
|
20230712,142200,1388650050,22800,22800,22800,22800,0
|
|
20230712,142100,1388650050,22800,22800,22800,22800,0
|
|
20230712,142000,1388650050,22800,22800,22800,22800,10
|
|
20230712,141900,1388422050,22800,22800,22800,22800,2
|
|
20230712,141800,1388376450,22800,22800,22800,22800,0
|
|
20230712,141700,1388376450,22800,22800,22800,22800,150
|
|
20230712,141600,1384956450,22800,22800,22800,22800,0
|
|
20230712,141500,1384956450,22800,22800,22800,22800,0
|
|
20230712,141400,1384956450,22800,22800,22800,22800,16
|
|
20230712,141300,1384591650,22800,22800,22800,22800,260
|
|
20230712,141200,1378663650,22800,22800,22800,22800,135
|
|
20230712,141100,1375585650,22800,22800,22800,22800,16
|
|
20230712,141000,1375220850,22800,22800,22800,22800,224
|
|
20230712,140900,1370113650,22850,22850,22850,22850,0
|
|
20230712,140800,1370113650,22850,22850,22850,22850,1
|
|
20230712,140700,1370090800,22800,22800,22800,22800,1
|
|
20230712,140600,1370068000,22900,22850,22900,22850,204
|
|
20230712,140500,1365406550,22850,22800,22850,22800,967
|
|
20230712,140400,1343356100,22750,22750,22750,22750,100
|
|
20230712,140300,1341081100,22750,22750,22750,22750,110
|
|
20230712,140200,1338578600,22750,22750,22750,22750,190
|
|
20230712,140100,1334256100,22750,22750,22750,22750,399
|
|
20230712,140000,1325178850,22800,22800,22800,22800,1
|
|
20230712,135900,1325156050,22750,22750,22750,22750,200
|
|
20230712,135800,1320606050,22750,22750,22750,22750,30
|
|
20230712,135700,1319923550,22750,22750,22750,22750,0
|
|
20230712,135600,1319923550,22750,22800,22800,22750,128
|
|
20230712,135500,1317005400,22750,22750,22750,22750,200
|
|
20230712,135400,1312455400,22800,22800,22800,22800,1
|
|
20230712,135300,1312432600,22800,22800,22800,22800,0
|
|
20230712,135200,1312432600,22800,22800,22800,22800,49
|
|
20230712,135100,1311315400,22800,22800,22800,22800,215
|
|
20230712,135000,1306413400,22800,22800,22800,22800,121
|
|
20230712,134900,1303654600,22800,22800,22800,22800,100
|
|
20230712,134800,1301374600,22750,22750,22750,22750,200
|
|
20230712,134700,1296824600,22800,22800,22800,22800,5
|
|
20230712,134600,1296710600,22800,22800,22800,22800,0
|
|
20230712,134500,1296710600,22800,22800,22800,22800,0
|
|
20230712,134400,1296710600,22800,22800,22800,22800,0
|
|
20230712,134300,1296710600,22800,22800,22800,22800,21
|
|
20230712,134200,1296231800,22800,22800,22800,22800,0
|
|
20230712,134100,1296231800,22800,22750,22800,22750,8
|
|
20230712,134000,1296049750,22750,22750,22750,22750,13
|
|
20230712,133900,1295754000,22750,22750,22750,22750,0
|
|
20230712,133800,1295754000,22750,22750,22800,22750,157
|
|
20230712,133700,1292176200,22750,22650,22750,22650,426
|
|
20230712,133600,1282490100,22700,22700,22700,22700,0
|
|
20230712,133500,1282490100,22700,22700,22700,22700,70
|
|
20230712,133400,1280901100,22700,22700,22700,22700,0
|
|
20230712,133300,1280901100,22700,22700,22700,22700,1
|
|
20230712,133200,1280878400,22750,22750,22750,22750,6
|
|
20230712,133100,1280741900,22700,22700,22700,22700,16
|
|
20230712,133000,1280378700,22700,22700,22700,22700,0
|
|
20230712,132900,1280378700,22700,22700,22700,22700,0
|
|
20230712,132800,1280378700,22700,22700,22700,22700,410
|
|
20230712,132700,1271071700,22650,22650,22650,22650,0
|
|
20230712,132600,1271071700,22650,22650,22650,22650,107
|
|
20230712,132500,1268648150,22650,22650,22650,22650,157
|
|
20230712,132400,1265092100,22650,22650,22650,22650,1
|
|
20230712,132300,1265069450,22650,22650,22650,22650,333
|
|
20230712,132200,1257527000,22600,22600,22600,22600,51
|
|
20230712,132100,1256374400,22600,22600,22600,22600,50
|
|
20230712,132000,1255244400,22600,22600,22600,22600,187
|
|
20230712,131900,1251018200,22600,22600,22600,22600,11
|
|
20230712,131800,1250769600,22600,22600,22600,22600,160
|
|
20230712,131700,1247153600,22600,22600,22600,22600,10
|
|
20230712,131600,1246927600,22600,22600,22600,22600,2
|
|
20230712,131500,1246882400,22650,22650,22650,22650,1
|
|
20230712,131400,1246859750,22600,22600,22600,22600,43
|
|
20230712,131300,1245887950,22650,22650,22650,22650,2
|
|
20230712,131200,1245842650,22650,22650,22650,22650,8
|
|
20230712,131100,1245661450,22650,22650,22650,22650,0
|
|
20230712,131000,1245661450,22650,22600,22650,22600,3
|
|
20230712,130900,1245593600,22600,22600,22600,22600,0
|
|
20230712,130800,1245593600,22600,22600,22600,22600,0
|
|
20230712,130700,1245593600,22600,22600,22600,22600,0
|
|
20230712,130600,1245593600,22600,22600,22600,22600,0
|
|
20230712,130500,1245593600,22600,22600,22600,22600,1
|
|
20230712,130400,1245571000,22600,22600,22600,22600,0
|
|
20230712,130300,1245571000,22600,22600,22600,22600,2
|
|
20230712,130200,1245525800,22600,22600,22600,22600,201
|
|
20230712,130100,1240983200,22600,22600,22600,22600,50
|
|
20230712,130000,1239853200,22600,22600,22600,22600,0
|
|
20230712,125900,1239853200,22600,22600,22600,22600,0
|
|
20230712,125800,1239853200,22600,22600,22600,22600,0
|
|
20230712,125700,1239853200,22600,22600,22600,22600,309
|
|
20230712,125600,1232869800,22600,22600,22600,22600,0
|
|
20230712,125500,1232869800,22600,22600,22600,22600,0
|
|
20230712,125400,1232869800,22600,22550,22600,22550,46
|
|
20230712,125300,1231832250,22600,22600,22600,22600,101
|
|
20230712,125200,1229549650,22550,22550,22550,22550,0
|
|
20230712,125100,1229549650,22550,22550,22550,22550,261
|
|
20230712,125000,1223664100,22600,22600,22600,22600,1
|
|
20230712,124900,1223641500,22600,22600,22600,22600,58
|
|
20230712,124800,1222330700,22600,22600,22600,22600,0
|
|
20230712,124700,1222330700,22600,22600,22600,22600,517
|
|
20230712,124600,1210646500,22600,22600,22600,22600,0
|
|
20230712,124500,1210646500,22600,22550,22600,22550,155
|
|
20230712,124400,1207145750,22550,22600,22600,22550,400
|
|
20230712,124300,1198120750,22550,22550,22550,22550,200
|
|
20230712,124200,1193610750,22550,22550,22550,22550,44
|
|
20230712,124100,1192618550,22550,22550,22550,22550,0
|
|
20230712,124000,1192618550,22550,22550,22550,22550,14
|
|
20230712,123900,1192302850,22550,22550,22550,22550,10
|
|
20230712,123800,1192077350,22550,22550,22550,22550,5
|
|
20230712,123700,1191964600,22550,22550,22550,22550,1
|
|
20230712,123600,1191942050,22550,22550,22550,22550,1
|
|
20230712,123500,1191919500,22500,22550,22550,22500,626
|
|
20230712,123400,1177832950,22550,22550,22550,22550,0
|
|
20230712,123300,1177832950,22550,22500,22550,22500,155
|
|
20230712,123200,1174342700,22500,22500,22500,22500,100
|
|
20230712,123100,1172092700,22500,22500,22500,22500,72
|
|
20230712,123000,1170472700,22500,22500,22500,22500,60
|
|
20230712,122900,1169122700,22500,22550,22550,22500,44
|
|
20230712,122800,1168132550,22550,22550,22550,22550,42
|
|
20230712,122700,1167185450,22550,22550,22550,22550,19
|
|
20230712,122600,1166757000,22550,22550,22550,22550,33
|
|
20230712,122500,1166012850,22550,22550,22550,22550,220
|
|
20230712,122400,1161051850,22600,22600,22600,22600,3
|
|
20230712,122300,1160984050,22600,22600,22600,22600,34
|
|
20230712,122200,1160215650,22550,22600,22600,22550,99
|
|
20230712,122100,1157981550,22600,22600,22600,22600,2
|
|
20230712,122000,1157936350,22550,22600,22600,22550,10
|
|
20230712,121900,1157710750,22600,22600,22600,22600,0
|
|
20230712,121800,1157710750,22600,22600,22600,22600,0
|
|
20230712,121700,1157710750,22600,22600,22600,22600,0
|
|
20230712,121600,1157710750,22600,22600,22600,22600,0
|
|
20230712,121500,1157710750,22600,22600,22600,22600,0
|
|
20230712,121400,1157710750,22600,22600,22600,22600,0
|
|
20230712,121300,1157710750,22600,22500,22600,22500,296
|
|
20230712,121200,1151050650,22500,22500,22500,22500,20
|
|
20230712,121100,1150600650,22500,22500,22500,22500,90
|
|
20230712,121000,1148575650,22500,22550,22600,22500,246
|
|
20230712,120900,1143038300,22600,22600,22600,22600,1
|
|
20230712,120800,1143015700,22550,22550,22550,22550,0
|
|
20230712,120700,1143015700,22550,22550,22550,22550,0
|
|
20230712,120600,1143015700,22550,22550,22550,22550,0
|
|
20230712,120500,1143015700,22550,22550,22550,22550,50
|
|
20230712,120400,1141888200,22600,22600,22600,22600,0
|
|
20230712,120300,1141888200,22600,22600,22600,22600,56
|
|
20230712,120200,1140622600,22600,22550,22600,22500,1644
|
|
20230712,120100,1103631750,22600,22550,22600,22550,114
|
|
20230712,120000,1101055400,22550,22550,22550,22550,981
|
|
20230712,115900,1078933850,22550,22600,22600,22550,71
|
|
20230712,115800,1077330100,22600,22600,22600,22600,32
|
|
20230712,115700,1076606900,22600,22600,22600,22600,0
|
|
20230712,115600,1076606900,22600,22600,22600,22600,10
|
|
20230712,115500,1076380900,22600,22550,22600,22550,24
|
|
20230712,115400,1075839550,22600,22600,22600,22600,33
|
|
20230712,115300,1075093750,22600,22600,22600,22600,0
|
|
20230712,115200,1075093750,22600,22600,22600,22600,911
|
|
20230712,115100,1054505150,22600,22600,22600,22600,30
|
|
20230712,115000,1053827150,22600,22600,22600,22600,4
|
|
20230712,114900,1053736750,22600,22600,22600,22600,0
|
|
20230712,114800,1053736750,22600,22600,22600,22600,0
|
|
20230712,114700,1053736750,22600,22600,22600,22600,0
|
|
20230712,114600,1053736750,22600,22600,22600,22600,0
|
|
20230712,114500,1053736750,22600,22600,22600,22600,23
|
|
20230712,114400,1053216950,22650,22650,22650,22650,0
|
|
20230712,114300,1053216950,22650,22650,22650,22650,52
|
|
20230712,114200,1052039150,22700,22700,22700,22700,0
|
|
20230712,114100,1052039150,22700,22700,22700,22700,0
|
|
20230712,114000,1052039150,22700,22700,22700,22700,500
|
|
20230712,113900,1040689150,22700,22650,22700,22650,60
|
|
20230712,113800,1039330100,22700,22700,22700,22700,0
|
|
20230712,113700,1039330100,22700,22700,22700,22700,0
|
|
20230712,113600,1039330100,22700,22700,22700,22700,0
|
|
20230712,113500,1039330100,22700,22700,22700,22700,0
|
|
20230712,113400,1039330100,22700,22600,22700,22600,18
|
|
20230712,113300,1038923200,22600,22700,22700,22600,71
|
|
20230712,113200,1037316600,22600,22650,22650,22600,422
|
|
20230712,113100,1027774400,22650,22650,22650,22650,41
|
|
20230712,113000,1026845750,22650,22650,22650,22650,1
|
|
20230712,112900,1026823100,22600,22600,22600,22600,1
|
|
20230712,112800,1026800500,22700,22700,22700,22700,61
|
|
20230712,112700,1025415800,22700,22700,22700,22700,10
|
|
20230712,112600,1025188800,22700,22650,22700,22650,10
|
|
20230712,112500,1024962050,22650,22650,22650,22650,0
|
|
20230712,112400,1024962050,22650,22650,22650,22650,5
|
|
20230712,112300,1024848800,22700,22700,22700,22700,145
|
|
20230712,112200,1021557300,22700,22700,22700,22700,0
|
|
20230712,112100,1021557300,22700,22600,22700,22600,70
|
|
20230712,112000,1019972800,22600,22650,22650,22550,243
|
|
20230712,111900,1014488750,22650,22650,22650,22650,600
|
|
20230712,111800,1000898750,22650,22650,22650,22650,0
|
|
20230712,111700,1000898750,22650,22650,22650,22650,40
|
|
20230712,111600,999992750,22650,22650,22650,22650,22
|
|
20230712,111500,999494450,22550,22550,22550,22550,0
|
|
20230712,111400,999494450,22550,22550,22550,22550,0
|
|
20230712,111300,999494450,22550,22550,22550,22550,0
|
|
20230712,111200,999494450,22550,22550,22550,22550,4
|
|
20230712,111100,999404250,22550,22550,22550,22550,10
|
|
20230712,111000,999178750,22550,22600,22650,22550,92
|
|
20230712,110900,997101050,22550,22600,22600,22550,23
|
|
20230712,110800,996581900,22550,22550,22550,22550,0
|
|
20230712,110700,996581900,22550,22550,22550,22550,45
|
|
20230712,110600,995567150,22550,22550,22550,22550,31
|
|
20230712,110500,994868100,22550,22650,22650,22550,32
|
|
20230712,110400,994146200,22700,22650,22700,22600,336
|
|
20230712,110300,986552250,22700,22600,22700,22600,97
|
|
20230712,110200,984359850,22600,22600,22600,22600,116
|
|
20230712,110100,981738250,22600,22600,22600,22600,0
|
|
20230712,110000,981738250,22600,22600,22600,22600,0
|
|
20230712,105900,981738250,22600,22600,22600,22600,0
|
|
20230712,105800,981738250,22600,22650,22650,22600,20
|
|
20230712,105700,981286200,22650,22650,22650,22650,184
|
|
20230712,105600,977118600,22600,22750,22750,22600,1697
|
|
20230712,105500,938705900,22750,22850,22850,22750,46
|
|
20230712,105400,937657100,22850,22850,22850,22850,201
|
|
20230712,105300,933064250,22850,22800,22850,22800,4
|
|
20230712,105200,932973000,22800,22750,22800,22750,355
|
|
20230712,105100,924880850,22700,22700,22700,22700,200
|
|
20230712,105000,920340850,22700,22700,22700,22700,290
|
|
20230712,104900,913757850,22700,22700,22700,22700,273
|
|
20230712,104800,907560750,22650,22650,22650,22650,0
|
|
20230712,104700,907560750,22650,22650,22650,22650,0
|
|
20230712,104600,907560750,22650,22650,22650,22650,0
|
|
20230712,104500,907560750,22650,22650,22650,22650,0
|
|
20230712,104400,907560750,22650,22650,22650,22650,0
|
|
20230712,104300,907560750,22650,22650,22650,22650,300
|
|
20230712,104200,900765750,22700,22700,22700,22700,12
|
|
20230712,104100,900493350,22650,22600,22650,22600,88
|
|
20230712,104000,898502250,22600,22600,22600,22600,693
|
|
20230712,103900,882840450,22600,22600,22600,22600,150
|
|
20230712,103800,879450450,22650,22650,22650,22650,20
|
|
20230712,103700,878997450,22650,22650,22650,22650,67
|
|
20230712,103600,877479900,22650,22650,22650,22650,225
|
|
20230712,103500,872383650,22650,22600,22650,22600,110
|
|
20230712,103400,869892900,22650,22600,22650,22600,28
|
|
20230712,103300,869259850,22600,22650,22650,22600,713
|
|
20230712,103200,853129200,22650,22700,22700,22650,204
|
|
20230712,103100,848508550,22700,22650,22700,22650,21
|
|
20230712,103000,848032400,22650,22650,22650,22650,53
|
|
20230712,102900,846831950,22700,22650,22700,22650,51
|
|
20230712,102800,845674800,22700,22700,22700,22650,245
|
|
20230712,102700,840123300,22650,22650,22650,22650,0
|
|
20230712,102600,840123300,22650,22650,22650,22650,459
|
|
20230712,102500,829726950,22650,22700,22700,22650,135
|
|
20230712,102400,826663550,22700,22650,22700,22650,246
|
|
20230712,102300,821081100,22600,22650,22650,22600,198
|
|
20230712,102200,816596900,22700,22700,22700,22700,511
|
|
20230712,102100,804997200,22750,22800,22850,22750,417
|
|
20230712,102000,795505700,22800,22850,22850,22800,7
|
|
20230712,101900,795345850,22850,22850,22850,22850,6
|
|
20230712,101800,795208750,22850,22850,22850,22850,0
|
|
20230712,101700,795208750,22850,22850,22850,22850,1
|
|
20230712,101600,795185900,22750,22750,22750,22750,360
|
|
20230712,101500,786995900,22750,22800,22800,22750,602
|
|
20230712,101400,773295300,22800,22800,22800,22750,539
|
|
20230712,101300,761008150,22850,22850,22850,22850,0
|
|
20230712,101200,761008150,22850,22850,22850,22850,0
|
|
20230712,101100,761008150,22850,22850,22850,22850,1
|
|
20230712,101000,760985300,22850,22850,22850,22850,4
|
|
20230712,100900,760893900,22850,22850,22850,22850,21
|
|
20230712,100800,760414050,22850,22850,22850,22850,4
|
|
20230712,100700,760322650,22850,22850,22850,22850,10
|
|
20230712,100600,760094150,22800,22800,22800,22800,0
|
|
20230712,100500,760094150,22800,22800,22800,22800,303
|
|
20230712,100400,753185750,22850,22850,22850,22850,0
|
|
20230712,100300,753185750,22850,22800,22850,22800,135
|
|
20230712,100200,750101950,22800,22800,22800,22800,555
|
|
20230712,100100,737447950,22800,22900,22900,22800,535
|
|
20230712,100000,725223200,22900,22950,22950,22900,11
|
|
20230712,095900,724971250,22900,22950,22950,22900,225
|
|
20230712,095800,719818700,22900,22900,22900,22900,6
|
|
20230712,095700,719681300,22900,22900,22900,22900,0
|
|
20230712,095600,719681300,22900,22950,22950,22900,104
|
|
20230712,095500,717297500,23000,23000,23000,23000,1
|
|
20230712,095400,717274500,22950,22950,22950,22950,220
|
|
20230712,095300,712225500,22950,22950,22950,22950,261
|
|
20230712,095200,706235550,22950,22900,22950,22900,177
|
|
20230712,095100,702175250,22900,22950,22950,22900,147
|
|
20230712,095000,698804100,22900,22900,22900,22900,101
|
|
20230712,094900,696491200,22950,22950,22950,22950,120
|
|
20230712,094800,693737200,22950,22950,22950,22900,40
|
|
20230712,094700,692819700,22950,22950,22950,22950,106
|
|
20230712,094600,690387000,22950,22950,22950,22950,0
|
|
20230712,094500,690387000,22950,22950,22950,22950,25
|
|
20230712,094400,689813250,22950,22900,22950,22900,70
|
|
20230712,094300,688206800,22900,22850,22950,22850,5
|
|
20230712,094200,688092300,22900,22950,23050,22900,101
|
|
20230712,094100,685779150,22950,23050,23050,22950,589
|
|
20230712,094000,672249800,23050,23050,23100,23000,476
|
|
20230712,093900,661300800,23050,23100,23100,23050,182
|
|
20230712,093800,657105200,23150,23100,23150,23100,1166
|
|
20230712,093700,630162800,23100,23000,23100,23000,59
|
|
20230712,093600,628803250,23000,23100,23100,23000,347
|
|
20230712,093500,620821550,23150,23000,23150,23000,867
|
|
20230712,093400,600802900,23100,23100,23100,23100,5
|
|
20230712,093300,600687400,23100,23100,23100,23100,175
|
|
20230712,093200,596644900,23100,23100,23100,23000,113
|
|
20230712,093100,594043050,23050,23050,23150,23050,188
|
|
20230712,093000,589701450,23000,23050,23100,23000,1312
|
|
20230712,092900,559510850,23100,23150,23250,23100,2980
|
|
20230712,092800,490490300,23150,23050,23150,23050,679
|
|
20230712,092700,474788800,23050,22950,23050,22900,3525
|
|
20230712,092600,393756350,22900,22800,22900,22750,2548
|
|
20230712,092500,335639900,22800,22800,22850,22800,458
|
|
20230712,092400,325175450,22850,22900,22900,22850,952
|
|
20230712,092300,303397700,22900,22850,22900,22850,396
|
|
20230712,092200,294334450,22800,22800,22850,22800,266
|
|
20230712,092100,288268900,22850,22950,22950,22850,241
|
|
20230712,092000,282751800,22950,22900,22950,22850,289
|
|
20230712,091900,276125900,22850,22900,22950,22850,390
|
|
20230712,091800,267192150,22900,22850,22900,22850,440
|
|
20230712,091700,257122700,22850,22850,22900,22800,390
|
|
20230712,091600,248208500,22850,22850,22850,22850,545
|
|
20230712,091500,235755250,22850,22800,22850,22800,199
|
|
20230712,091400,231214050,22800,22800,22800,22800,4
|
|
20230712,091300,231122850,22700,22700,22700,22700,510
|
|
20230712,091200,219545850,22700,22700,22700,22700,11
|
|
20230712,091100,219296150,22600,22600,22600,22600,618
|
|
20230712,091000,205329350,22600,22600,22600,22550,290
|
|
20230712,090900,198776450,22600,22600,22600,22600,1002
|
|
20230712,090800,176131250,22600,22650,22650,22600,385
|
|
20230712,090700,167420250,22600,22700,22700,22600,502
|
|
20230712,090600,156053350,22750,22700,22750,22700,233
|
|
20230712,090500,150764200,22800,22800,22800,22800,5
|
|
20230712,090400,150650200,22700,22700,22700,22700,1257
|
|
20230712,090300,122116300,22600,22700,22700,22550,672
|
|
20230712,090200,106928650,22600,22700,22700,22600,961
|
|
20230712,090100,85183600,22700,22800,22800,22700,1837
|
|
20230712,090000,43360200,22900,22800,22900,22750,1746
|