619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191600,3233424200,22650,22650,22650,22650,3610
|
|
20230714,191500,3233424200,22650,22650,22650,22650,0
|
|
20230714,191400,3233424200,22650,22650,22650,22650,0
|
|
20230714,191300,3233424200,22650,22650,22650,22650,0
|
|
20230714,191200,3233424200,22650,22650,22650,22650,0
|
|
20230714,191100,3233424200,22650,22650,22650,22650,0
|
|
20230714,191000,3233424200,22650,22650,22650,22650,0
|
|
20230714,190900,3233424200,22650,22650,22650,22650,0
|
|
20230714,190800,3233424200,22650,22650,22650,22650,0
|
|
20230714,190700,3233424200,22650,22650,22650,22650,0
|
|
20230714,190600,3233424200,22650,22650,22650,22650,0
|
|
20230714,190500,3233424200,22650,22650,22650,22650,0
|
|
20230714,190400,3233424200,22650,22650,22650,22650,0
|
|
20230714,190300,3233424200,22650,22650,22650,22650,0
|
|
20230714,190200,3233424200,22650,22650,22650,22650,0
|
|
20230714,190100,3233424200,22650,22650,22650,22650,0
|
|
20230714,190000,3233424200,22650,22650,22650,22650,0
|
|
20230714,185900,3233424200,22650,22650,22650,22650,0
|
|
20230714,185800,3233424200,22650,22650,22650,22650,0
|
|
20230714,185700,3233424200,22650,22650,22650,22650,0
|
|
20230714,185600,3233424200,22650,22650,22650,22650,0
|
|
20230714,185500,3233424200,22650,22650,22650,22650,0
|
|
20230714,185400,3233424200,22650,22650,22650,22650,0
|
|
20230714,185300,3233424200,22650,22650,22650,22650,0
|
|
20230714,185200,3233424200,22650,22650,22650,22650,0
|
|
20230714,185100,3233424200,22650,22650,22650,22650,0
|
|
20230714,185000,3233424200,22650,22650,22650,22650,0
|
|
20230714,184900,3233424200,22650,22650,22650,22650,0
|
|
20230714,184800,3233424200,22650,22650,22650,22650,0
|
|
20230714,184700,3233424200,22650,22650,22650,22650,0
|
|
20230714,184600,3233424200,22650,22650,22650,22650,3610
|
|
20230714,184500,3233424200,22650,22650,22650,22650,0
|
|
20230714,184400,3233424200,22650,22650,22650,22650,0
|
|
20230714,184300,3233424200,22650,22650,22650,22650,0
|
|
20230714,184200,3233424200,22650,22650,22650,22650,0
|
|
20230714,184100,3233424200,22650,22650,22650,22650,0
|
|
20230714,184000,3233424200,22650,22650,22650,22650,0
|
|
20230714,183900,3233424200,22650,22650,22650,22650,0
|
|
20230714,183800,3233424200,22650,22650,22650,22650,0
|
|
20230714,183700,3233424200,22650,22650,22650,22650,0
|
|
20230714,183600,3233424200,22650,22650,22650,22650,0
|
|
20230714,183500,3233424200,22650,22650,22650,22650,0
|
|
20230714,183400,3233424200,22650,22650,22650,22650,0
|
|
20230714,183300,3233424200,22650,22650,22650,22650,0
|
|
20230714,183200,3233424200,22650,22650,22650,22650,0
|
|
20230714,183100,3233424200,22650,22650,22650,22650,0
|
|
20230714,183000,3233424200,22650,22650,22650,22650,0
|
|
20230714,182900,3233424200,22650,22650,22650,22650,0
|
|
20230714,182800,3233424200,22650,22650,22650,22650,0
|
|
20230714,182700,3233424200,22650,22650,22650,22650,0
|
|
20230714,182600,3233424200,22650,22650,22650,22650,0
|
|
20230714,182500,3233424200,22650,22650,22650,22650,0
|
|
20230714,182400,3233424200,22650,22650,22650,22650,0
|
|
20230714,182300,3233424200,22650,22650,22650,22650,0
|
|
20230714,182200,3233424200,22650,22650,22650,22650,0
|
|
20230714,182100,3233424200,22650,22650,22650,22650,0
|
|
20230714,182000,3233424200,22650,22650,22650,22650,0
|
|
20230714,181900,3233424200,22650,22650,22650,22650,0
|
|
20230714,181800,3233424200,22650,22650,22650,22650,0
|
|
20230714,181700,3233424200,22650,22650,22650,22650,0
|
|
20230714,181600,3233424200,22650,22650,22650,22650,3610
|
|
20230714,181500,3233424200,22650,22650,22650,22650,0
|
|
20230714,181400,3233424200,22650,22650,22650,22650,0
|
|
20230714,181300,3233424200,22650,22650,22650,22650,0
|
|
20230714,181200,3233424200,22650,22650,22650,22650,0
|
|
20230714,181100,3233424200,22650,22650,22650,22650,0
|
|
20230714,181000,3233424200,22650,22650,22650,22650,0
|
|
20230714,180900,3233424200,22650,22650,22650,22650,0
|
|
20230714,180800,3233424200,22650,22650,22650,22650,0
|
|
20230714,180700,3233424200,22650,22650,22650,22650,0
|
|
20230714,180600,3233424200,22650,22650,22650,22650,0
|
|
20230714,180500,3233424200,22650,22650,22650,22650,0
|
|
20230714,180400,3233424200,22650,22650,22650,22650,0
|
|
20230714,180300,3233424200,22650,22650,22650,22650,0
|
|
20230714,180200,3233424200,22650,22650,22650,22650,0
|
|
20230714,180100,3233424200,22650,22650,22650,22650,0
|
|
20230714,180000,3233424200,22650,22650,22650,22650,0
|
|
20230714,175900,3233424200,22650,22650,22650,22650,0
|
|
20230714,175800,3233424200,22650,22650,22650,22650,0
|
|
20230714,175700,3233424200,22650,22650,22650,22650,0
|
|
20230714,175600,3233424200,22650,22650,22650,22650,0
|
|
20230714,175500,3233424200,22650,22650,22650,22650,0
|
|
20230714,175400,3233424200,22650,22650,22650,22650,0
|
|
20230714,175300,3233424200,22650,22650,22650,22650,0
|
|
20230714,175200,3233424200,22650,22650,22650,22650,0
|
|
20230714,175100,3233424200,22650,22650,22650,22650,0
|
|
20230714,175000,3233424200,22650,22650,22650,22650,0
|
|
20230714,174900,3233424200,22650,22650,22650,22650,0
|
|
20230714,174800,3233424200,22650,22650,22650,22650,0
|
|
20230714,174700,3233424200,22650,22650,22650,22650,0
|
|
20230714,174600,3233424200,22650,22650,22650,22650,3610
|
|
20230714,174500,3233424200,22650,22650,22650,22650,0
|
|
20230714,174400,3233424200,22650,22650,22650,22650,0
|
|
20230714,174300,3233424200,22650,22650,22650,22650,0
|
|
20230714,174200,3233424200,22650,22650,22650,22650,0
|
|
20230714,174100,3233424200,22650,22650,22650,22650,0
|
|
20230714,174000,3233424200,22650,22650,22650,22650,0
|
|
20230714,173900,3233424200,22650,22650,22650,22650,0
|
|
20230714,173800,3233424200,22650,22650,22650,22650,0
|
|
20230714,173700,3233424200,22650,22650,22650,22650,0
|
|
20230714,173600,3233424200,22650,22650,22650,22650,0
|
|
20230714,173500,3233424200,22650,22650,22650,22650,0
|
|
20230714,173400,3233424200,22650,22650,22650,22650,0
|
|
20230714,173300,3233424200,22650,22650,22650,22650,0
|
|
20230714,173200,3233424200,22650,22650,22650,22650,0
|
|
20230714,173100,3233424200,22650,22650,22650,22650,0
|
|
20230714,173000,3233424200,22650,22650,22650,22650,0
|
|
20230714,172900,3233424200,22650,22650,22650,22650,0
|
|
20230714,172800,3233424200,22650,22650,22650,22650,0
|
|
20230714,172700,3233424200,22650,22650,22650,22650,0
|
|
20230714,172600,3233424200,22650,22650,22650,22650,0
|
|
20230714,172500,3233424200,22650,22650,22650,22650,0
|
|
20230714,172400,3233424200,22650,22650,22650,22650,0
|
|
20230714,172300,3233424200,22650,22650,22650,22650,0
|
|
20230714,172200,3233424200,22650,22650,22650,22650,0
|
|
20230714,172100,3233424200,22650,22650,22650,22650,0
|
|
20230714,172000,3233424200,22650,22650,22650,22650,0
|
|
20230714,171900,3233424200,22650,22650,22650,22650,0
|
|
20230714,171800,3233424200,22650,22650,22650,22650,0
|
|
20230714,171700,3233424200,22650,22650,22650,22650,0
|
|
20230714,171600,3233424200,22650,22650,22650,22650,3610
|
|
20230714,171500,3233424200,22650,22650,22650,22650,0
|
|
20230714,171400,3233424200,22650,22650,22650,22650,0
|
|
20230714,171300,3233424200,22650,22650,22650,22650,0
|
|
20230714,171200,3233424200,22650,22650,22650,22650,0
|
|
20230714,171100,3233424200,22650,22650,22650,22650,0
|
|
20230714,171000,3233424200,22650,22650,22650,22650,0
|
|
20230714,170900,3233424200,22650,22650,22650,22650,0
|
|
20230714,170800,3233424200,22650,22650,22650,22650,0
|
|
20230714,170700,3233424200,22650,22650,22650,22650,0
|
|
20230714,170600,3233424200,22650,22650,22650,22650,0
|
|
20230714,170500,3233424200,22650,22650,22650,22650,0
|
|
20230714,170400,3233424200,22650,22650,22650,22650,0
|
|
20230714,170300,3233424200,22650,22650,22650,22650,0
|
|
20230714,170200,3233424200,22650,22650,22650,22650,0
|
|
20230714,170100,3233424200,22650,22650,22650,22650,0
|
|
20230714,170000,3233424200,22650,22650,22650,22650,0
|
|
20230714,165900,3233424200,22650,22650,22650,22650,0
|
|
20230714,165800,3233424200,22650,22650,22650,22650,0
|
|
20230714,165700,3233424200,22650,22650,22650,22650,0
|
|
20230714,165600,3233424200,22650,22650,22650,22650,0
|
|
20230714,165500,3233424200,22650,22650,22650,22650,0
|
|
20230714,165400,3233424200,22650,22650,22650,22650,0
|
|
20230714,165300,3233424200,22650,22650,22650,22650,0
|
|
20230714,165200,3233424200,22650,22650,22650,22650,0
|
|
20230714,165100,3233424200,22650,22650,22650,22650,0
|
|
20230714,165000,3233424200,22650,22650,22650,22650,0
|
|
20230714,164900,3233424200,22650,22650,22650,22650,0
|
|
20230714,164800,3233424200,22650,22650,22650,22650,0
|
|
20230714,164700,3233424200,22650,22650,22650,22650,0
|
|
20230714,164600,3233424200,22650,22650,22650,22650,3610
|
|
20230714,164500,3233424200,22650,22650,22650,22650,0
|
|
20230714,164400,3233424200,22650,22650,22650,22650,0
|
|
20230714,164300,3233424200,22650,22650,22650,22650,0
|
|
20230714,164200,3233424200,22650,22650,22650,22650,0
|
|
20230714,164100,3233424200,22650,22650,22650,22650,0
|
|
20230714,164000,3233424200,22650,22650,22650,22650,0
|
|
20230714,163900,3233424200,22650,22650,22650,22650,0
|
|
20230714,163800,3233424200,22650,22650,22650,22650,0
|
|
20230714,163700,3233424200,22650,22650,22650,22650,0
|
|
20230714,163600,3233424200,22650,22650,22650,22650,0
|
|
20230714,163500,3233424200,22650,22650,22650,22650,0
|
|
20230714,163400,3233424200,22650,22650,22650,22650,0
|
|
20230714,163300,3233424200,22650,22650,22650,22650,0
|
|
20230714,163200,3233424200,22650,22650,22650,22650,0
|
|
20230714,163100,3233424200,22650,22650,22650,22650,0
|
|
20230714,163000,3233424200,22650,22650,22650,22650,0
|
|
20230714,162900,3233424200,22650,22650,22650,22650,0
|
|
20230714,162800,3233424200,22650,22650,22650,22650,0
|
|
20230714,162700,3233424200,22650,22650,22650,22650,0
|
|
20230714,162600,3233424200,22650,22650,22650,22650,0
|
|
20230714,162500,3233424200,22650,22650,22650,22650,0
|
|
20230714,162400,3233424200,22650,22650,22650,22650,0
|
|
20230714,162300,3233424200,22650,22650,22650,22650,0
|
|
20230714,162200,3233424200,22650,22650,22650,22650,0
|
|
20230714,162100,3233424200,22650,22650,22650,22650,0
|
|
20230714,162000,3233424200,22650,22650,22650,22650,0
|
|
20230714,161900,3233424200,22650,22650,22650,22650,0
|
|
20230714,161800,3233424200,22650,22650,22650,22650,0
|
|
20230714,161700,3233424200,22650,22650,22650,22650,0
|
|
20230714,161600,3233424200,22650,22650,22650,22650,3610
|
|
20230714,161500,3233424200,22650,22650,22650,22650,0
|
|
20230714,161400,3233424200,22650,22650,22650,22650,0
|
|
20230714,161300,3233424200,22650,22650,22650,22650,0
|
|
20230714,161200,3233424200,22650,22650,22650,22650,0
|
|
20230714,161100,3233424200,22650,22650,22650,22650,0
|
|
20230714,161000,3233424200,22650,22650,22650,22650,0
|
|
20230714,160900,3233424200,22650,22650,22650,22650,0
|
|
20230714,160800,3233424200,22650,22650,22650,22650,0
|
|
20230714,160700,3233424200,22650,22650,22650,22650,0
|
|
20230714,160600,3233424200,22650,22650,22650,22650,0
|
|
20230714,160500,3233424200,22650,22650,22650,22650,0
|
|
20230714,160400,3233424200,22650,22650,22650,22650,0
|
|
20230714,160300,3233424200,22650,22650,22650,22650,0
|
|
20230714,160200,3233424200,22650,22650,22650,22650,0
|
|
20230714,160100,3233424200,22650,22650,22650,22650,0
|
|
20230714,160000,3233424200,22650,22650,22650,22650,0
|
|
20230714,155900,3233424200,22650,22650,22650,22650,0
|
|
20230714,155800,3233424200,22650,22650,22650,22650,0
|
|
20230714,155700,3233424200,22650,22650,22650,22650,0
|
|
20230714,155600,3233424200,22650,22650,22650,22650,0
|
|
20230714,155500,3233424200,22650,22650,22650,22650,0
|
|
20230714,155400,3233424200,22650,22650,22650,22650,0
|
|
20230714,155300,3233424200,22650,22650,22650,22650,0
|
|
20230714,155200,3233424200,22650,22650,22650,22650,0
|
|
20230714,155100,3233424200,22650,22650,22650,22650,0
|
|
20230714,155000,3233424200,22650,22650,22650,22650,0
|
|
20230714,154900,3233424200,22650,22650,22650,22650,0
|
|
20230714,154800,3233424200,22650,22650,22650,22650,0
|
|
20230714,154700,3233424200,22650,22650,22650,22650,0
|
|
20230714,154600,3233424200,22650,22650,22650,22650,3610
|
|
20230714,154500,3233424200,22650,22650,22650,22650,0
|
|
20230714,154400,3233424200,22650,22650,22650,22650,0
|
|
20230714,154300,3233424200,22650,22650,22650,22650,0
|
|
20230714,154200,3233424200,22650,22650,22650,22650,0
|
|
20230714,154100,3233424200,22650,22650,22650,22650,0
|
|
20230714,154000,3233424200,22650,22650,22650,22650,0
|
|
20230714,153900,3233424200,22650,22650,22650,22650,0
|
|
20230714,153800,3233424200,22650,22650,22650,22650,0
|
|
20230714,153700,3233424200,22650,22650,22650,22650,0
|
|
20230714,153600,3233424200,22650,22650,22650,22650,0
|
|
20230714,153500,3233424200,22650,22650,22650,22650,0
|
|
20230714,153400,3233424200,22650,22650,22650,22650,0
|
|
20230714,153300,3233424200,22650,22650,22650,22650,0
|
|
20230714,153200,3233424200,22650,22650,22650,22650,0
|
|
20230714,153100,3233424200,22650,22650,22650,22650,0
|
|
20230714,153000,3233424200,22650,22650,22650,22650,3610
|
|
20230714,152900,3151657700,22700,22700,22700,22700,0
|
|
20230714,152800,3151657700,22700,22700,22700,22700,0
|
|
20230714,152700,3151657700,22700,22700,22700,22700,0
|
|
20230714,152600,3151657700,22700,22700,22700,22700,0
|
|
20230714,152500,3151657700,22700,22700,22700,22700,0
|
|
20230714,152400,3151657700,22700,22700,22700,22700,0
|
|
20230714,152300,3151657700,22700,22700,22700,22700,0
|
|
20230714,152200,3151657700,22700,22700,22700,22700,0
|
|
20230714,152100,3151657700,22700,22700,22700,22700,0
|
|
20230714,152000,3151657700,22700,22700,22700,22700,0
|
|
20230714,151900,3151657700,22700,22650,22700,22600,420
|
|
20230714,151800,3142125300,22700,22650,22700,22650,76
|
|
20230714,151700,3140403400,22650,22700,22700,22650,135
|
|
20230714,151600,3137340950,22600,22750,22750,22600,20
|
|
20230714,151500,3136887850,22650,22650,22700,22650,40
|
|
20230714,151400,3135981750,22650,22700,22700,22650,138
|
|
20230714,151300,3132856000,22650,22650,22750,22650,887
|
|
20230714,151200,3112760550,22700,22650,22700,22650,309
|
|
20230714,151100,3105756250,22650,22700,22700,22650,91
|
|
20230714,151000,3103692750,22800,22800,22800,22750,53
|
|
20230714,150900,3102486800,22800,22700,22800,22700,300
|
|
20230714,150800,3095669100,22850,22800,22950,22650,3364
|
|
20230714,150700,3018730300,22800,22750,22800,22700,99
|
|
20230714,150600,3016479950,22850,22750,22850,22750,1450
|
|
20230714,150500,2983417200,22800,22700,22800,22700,1722
|
|
20230714,150400,2944304350,22700,22650,22700,22600,402
|
|
20230714,150300,2935193000,22650,22600,22650,22600,934
|
|
20230714,150200,2914052100,22600,22550,22600,22550,106
|
|
20230714,150100,2911661400,22550,22550,22600,22550,51
|
|
20230714,150000,2910511250,22600,22600,22600,22550,515
|
|
20230714,145900,2898897850,22600,22600,22600,22600,0
|
|
20230714,145800,2898897850,22600,22600,22600,22600,80
|
|
20230714,145700,2897089850,22650,22550,22650,22550,555
|
|
20230714,145600,2884547250,22600,22550,22600,22550,95
|
|
20230714,145500,2882404750,22600,22600,22600,22600,50
|
|
20230714,145400,2881274750,22600,22600,22600,22600,26
|
|
20230714,145300,2880687150,22550,22550,22650,22550,112
|
|
20230714,145200,2878161450,22550,22600,22650,22550,10
|
|
20230714,145100,2877935600,22600,22600,22650,22600,99
|
|
20230714,145000,2875698100,22600,22650,22650,22600,540
|
|
20230714,144900,2863493600,22650,22650,22650,22650,0
|
|
20230714,144800,2863493600,22650,22650,22650,22650,5
|
|
20230714,144700,2863380350,22650,22650,22650,22650,94
|
|
20230714,144600,2861251250,22650,22650,22650,22650,0
|
|
20230714,144500,2861251250,22650,22600,22650,22600,62
|
|
20230714,144400,2859847150,22600,22650,22650,22600,22
|
|
20230714,144300,2859348900,22600,22650,22650,22600,116
|
|
20230714,144200,2856727250,22650,22650,22650,22650,2
|
|
20230714,144100,2856681950,22650,22600,22650,22600,54
|
|
20230714,144000,2855461450,22650,22600,22650,22600,136
|
|
20230714,143900,2852387600,22600,22550,22600,22550,272
|
|
20230714,143800,2846253450,22550,22600,22600,22500,151
|
|
20230714,143700,2842850000,22550,22550,22550,22550,129
|
|
20230714,143600,2839941050,22550,22500,22550,22500,74
|
|
20230714,143500,2838273100,22550,22550,22550,22500,1376
|
|
20230714,143400,2807311350,22600,22600,22600,22550,507
|
|
20230714,143300,2795878250,22550,22550,22600,22550,727
|
|
20230714,143200,2779484350,22550,22550,22550,22550,60
|
|
20230714,143100,2778131350,22600,22600,22600,22600,2
|
|
20230714,143000,2778086150,22600,22550,22600,22550,102
|
|
20230714,142900,2775785950,22600,22550,22600,22550,101
|
|
20230714,142800,2773508350,22600,22550,22650,22550,102
|
|
20230714,142700,2771208100,22550,22550,22550,22550,187
|
|
20230714,142600,2766991250,22550,22550,22650,22550,73
|
|
20230714,142500,2765344400,22600,22600,22600,22600,466
|
|
20230714,142400,2754812800,22650,22650,22650,22650,0
|
|
20230714,142300,2754812800,22650,22600,22650,22600,6
|
|
20230714,142200,2754677150,22650,22650,22650,22650,6
|
|
20230714,142100,2754541250,22600,22600,22600,22600,30
|
|
20230714,142000,2753863250,22650,22650,22650,22650,1
|
|
20230714,141900,2753840600,22600,22550,22650,22550,65
|
|
20230714,141800,2752372650,22600,22650,22650,22600,76
|
|
20230714,141700,2750655000,22600,22600,22600,22600,47
|
|
20230714,141600,2749592800,22700,22700,22700,22600,56
|
|
20230714,141500,2748326550,22600,22650,22700,22600,891
|
|
20230714,141400,2728164250,22650,22600,22650,22600,45
|
|
20230714,141300,2727146850,22600,22600,22600,22600,15
|
|
20230714,141200,2726807850,22600,22600,22600,22600,3
|
|
20230714,141100,2726740050,22650,22600,22650,22550,17
|
|
20230714,141000,2726355650,22600,22600,22600,22550,14
|
|
20230714,140900,2726039450,22600,22550,22600,22550,849
|
|
20230714,140800,2706887050,22600,22600,22600,22600,1
|
|
20230714,140700,2706864450,22550,22550,22550,22550,150
|
|
20230714,140600,2703481950,22600,22600,22600,22600,101
|
|
20230714,140500,2701199350,22600,22650,22650,22600,2132
|
|
20230714,140400,2653016100,22650,22650,22650,22600,106
|
|
20230714,140300,2650620200,22600,22700,22700,22600,210
|
|
20230714,140200,2645873750,22650,22650,22700,22650,77
|
|
20230714,140100,2644128800,22650,22650,22650,22650,628
|
|
20230714,140000,2629904600,22700,22700,22700,22700,0
|
|
20230714,135900,2629904600,22700,22700,22700,22700,0
|
|
20230714,135800,2629904600,22700,22700,22700,22700,85
|
|
20230714,135700,2627975100,22700,22700,22700,22700,11
|
|
20230714,135600,2627725400,22700,22700,22700,22700,128
|
|
20230714,135500,2624819800,22650,22650,22650,22650,0
|
|
20230714,135400,2624819800,22650,22650,22650,22650,0
|
|
20230714,135300,2624819800,22650,22650,22650,22650,90
|
|
20230714,135200,2622781300,22600,22700,22700,22600,111
|
|
20230714,135100,2620269600,22600,22650,22650,22600,205
|
|
20230714,135000,2615631600,22600,22600,22650,22600,38
|
|
20230714,134900,2614772400,22650,22650,22650,22650,392
|
|
20230714,134800,2605893600,22700,22700,22700,22700,212
|
|
20230714,134700,2601081200,22700,22700,22700,22700,0
|
|
20230714,134600,2601081200,22700,22700,22700,22700,20
|
|
20230714,134500,2600627200,22700,22700,22700,22700,98
|
|
20230714,134400,2598402600,22700,22700,22700,22700,1107
|
|
20230714,134300,2573273700,22750,22750,22750,22700,810
|
|
20230714,134200,2554886600,22750,22750,22750,22750,16
|
|
20230714,134100,2554522600,22700,22700,22700,22700,0
|
|
20230714,134000,2554522600,22700,22700,22750,22700,1236
|
|
20230714,133900,2526456550,22700,22650,22700,22600,176
|
|
20230714,133800,2522469600,22700,22700,22700,22700,0
|
|
20230714,133700,2522469600,22700,22700,22700,22700,1
|
|
20230714,133600,2522446900,22600,22650,22650,22600,280
|
|
20230714,133500,2516105650,22650,22650,22650,22650,860
|
|
20230714,133400,2496626650,22650,22700,22700,22650,6
|
|
20230714,133300,2496490500,22700,22700,22700,22700,140
|
|
20230714,133200,2493312500,22700,22750,22750,22700,76
|
|
20230714,133100,2491587050,22700,22700,22700,22700,268
|
|
20230714,133000,2485503450,22700,22700,22700,22700,87
|
|
20230714,132900,2483528550,22700,22650,22700,22650,360
|
|
20230714,132800,2475374500,22650,22650,22700,22650,159
|
|
20230714,132700,2471772050,22650,22650,22700,22650,3630
|
|
20230714,132600,2389552200,22700,22650,22700,22650,136
|
|
20230714,132500,2386468500,22650,22650,22650,22650,73
|
|
20230714,132400,2384815050,22600,22650,22650,22600,611
|
|
20230714,132300,2370993750,22650,22650,22650,22600,2021
|
|
20230714,132200,2325292750,22650,22750,22750,22650,180
|
|
20230714,132100,2321209750,22750,22750,22750,22650,2220
|
|
20230714,132000,2270901550,22750,22700,22750,22700,16
|
|
20230714,131900,2270538100,22700,22750,22750,22700,311
|
|
20230714,131800,2263477400,22750,22700,22750,22700,321
|
|
20230714,131700,2256189650,22700,22700,22700,22700,467
|
|
20230714,131600,2245588750,22700,22700,22700,22700,0
|
|
20230714,131500,2245588750,22700,22800,22800,22700,1715
|
|
20230714,131400,2206608900,22800,22800,22800,22800,159
|
|
20230714,131300,2202983700,22800,22800,22800,22800,22
|
|
20230714,131200,2202482100,22750,22750,22750,22750,3
|
|
20230714,131100,2202413850,22800,22800,22800,22800,197
|
|
20230714,131000,2197922250,22750,22750,22750,22750,0
|
|
20230714,130900,2197922250,22750,22750,22800,22750,193
|
|
20230714,130800,2193531450,22800,22750,22800,22750,151
|
|
20230714,130700,2190096100,22750,22800,22800,22750,2066
|
|
20230714,130600,2143069000,22800,22800,22800,22800,60
|
|
20230714,130500,2141701000,22850,22850,22850,22850,2
|
|
20230714,130400,2141655300,22800,22850,22850,22800,890
|
|
20230714,130300,2121357850,22850,22850,22850,22850,0
|
|
20230714,130200,2121357850,22850,22850,22850,22850,15
|
|
20230714,130100,2121015100,22900,22900,22900,22900,0
|
|
20230714,130000,2121015100,22900,22900,22900,22900,28
|
|
20230714,125900,2120373900,22900,22850,22900,22850,346
|
|
20230714,125800,2112467700,22850,22850,22850,22850,60
|
|
20230714,125700,2111096700,22850,22850,22850,22850,100
|
|
20230714,125600,2108811700,22900,22900,22900,22900,3
|
|
20230714,125500,2108743000,22850,22850,22850,22850,200
|
|
20230714,125400,2104173000,22900,22900,22900,22900,155
|
|
20230714,125300,2100623500,22900,22900,22900,22850,9
|
|
20230714,125200,2100417550,22900,22900,22900,22900,1
|
|
20230714,125100,2100394650,22850,22850,22850,22850,100
|
|
20230714,125000,2098109650,22850,22850,22850,22850,2
|
|
20230714,124900,2098063950,22850,22850,22850,22850,0
|
|
20230714,124800,2098063950,22850,22850,22850,22850,0
|
|
20230714,124700,2098063950,22850,22850,22850,22850,0
|
|
20230714,124600,2098063950,22850,22850,22850,22850,0
|
|
20230714,124500,2098063950,22850,22850,22850,22850,6
|
|
20230714,124400,2097926850,22850,22800,22850,22800,36
|
|
20230714,124300,2097105800,22800,22800,22800,22800,0
|
|
20230714,124200,2097105800,22800,22800,22800,22800,0
|
|
20230714,124100,2097105800,22800,22800,22800,22800,0
|
|
20230714,124000,2097105800,22800,22800,22800,22800,1000
|
|
20230714,123900,2074305800,22800,22800,22800,22800,0
|
|
20230714,123800,2074305800,22800,22800,22800,22800,0
|
|
20230714,123700,2074305800,22800,22800,22800,22800,35
|
|
20230714,123600,2073507800,22800,22800,22800,22800,279
|
|
20230714,123500,2067146600,22800,22800,22800,22800,21
|
|
20230714,123400,2066667800,22800,22850,22850,22800,480
|
|
20230714,123300,2055723750,22850,22850,22850,22850,8
|
|
20230714,123200,2055540950,22850,22800,22850,22800,962
|
|
20230714,123100,2033606200,22800,22850,22850,22800,395
|
|
20230714,123000,2024581950,22900,22900,22900,22900,2
|
|
20230714,122900,2024536150,22850,22850,22850,22850,0
|
|
20230714,122800,2024536150,22850,22850,22850,22850,56
|
|
20230714,122700,2023256550,22850,22850,22850,22850,1025
|
|
20230714,122600,1999835300,22850,22850,22850,22850,300
|
|
20230714,122500,1992980300,22850,22850,22850,22850,513
|
|
20230714,122400,1981258250,22850,22850,22850,22850,10
|
|
20230714,122300,1981029750,22850,22850,22850,22850,18
|
|
20230714,122200,1980618450,22850,22850,22850,22850,220
|
|
20230714,122100,1975591450,22850,22850,22850,22850,0
|
|
20230714,122000,1975591450,22850,22850,22850,22850,500
|
|
20230714,121900,1964166450,22850,22850,22850,22850,1148
|
|
20230714,121800,1937934650,22850,22800,22850,22800,20
|
|
20230714,121700,1937478150,22850,22900,22900,22800,93
|
|
20230714,121600,1935352400,22800,22800,22800,22800,0
|
|
20230714,121500,1935352400,22800,22800,22800,22800,5
|
|
20230714,121400,1935238400,22800,22800,22800,22800,0
|
|
20230714,121300,1935238400,22800,22800,22800,22800,786
|
|
20230714,121200,1917317600,22800,22800,22800,22800,0
|
|
20230714,121100,1917317600,22800,22800,22800,22800,1790
|
|
20230714,121000,1876505600,22850,22850,22850,22850,10
|
|
20230714,120900,1876277100,22900,22900,22900,22900,1
|
|
20230714,120800,1876254200,22850,22800,22850,22800,114
|
|
20230714,120700,1873649700,22850,22850,22850,22800,59
|
|
20230714,120600,1872301750,22850,22850,22850,22850,4
|
|
20230714,120500,1872210350,22800,22850,22850,22800,274
|
|
20230714,120400,1865951800,22850,22850,22850,22850,600
|
|
20230714,120300,1852241800,22900,22900,22900,22900,0
|
|
20230714,120200,1852241800,22900,22900,22900,22900,0
|
|
20230714,120100,1852241800,22900,22850,22900,22850,38
|
|
20230714,120000,1851372300,22850,22800,22850,22800,116
|
|
20230714,115900,1848722300,22850,22850,22850,22850,0
|
|
20230714,115800,1848722300,22850,22850,22850,22850,149
|
|
20230714,115700,1845317650,22850,22850,22850,22850,7
|
|
20230714,115600,1845157700,22850,22850,22850,22850,380
|
|
20230714,115500,1836474700,22900,22900,22900,22900,51
|
|
20230714,115400,1835306800,22900,22900,22900,22900,93
|
|
20230714,115300,1833177100,22900,22850,22900,22850,34
|
|
20230714,115200,1832399500,22850,22850,22850,22850,3
|
|
20230714,115100,1832330950,22850,22850,22850,22850,0
|
|
20230714,115000,1832330950,22850,22850,22850,22850,65
|
|
20230714,114900,1830845700,22850,22850,22850,22850,7
|
|
20230714,114800,1830685750,22800,22800,22800,22800,0
|
|
20230714,114700,1830685750,22800,22800,22800,22800,405
|
|
20230714,114600,1821451750,22800,22900,22900,22800,463
|
|
20230714,114500,1810890250,22800,22850,22850,22800,932
|
|
20230714,114400,1789631900,22900,22900,22900,22900,0
|
|
20230714,114300,1789631900,22900,22900,22900,22900,0
|
|
20230714,114200,1789631900,22900,22850,22900,22850,31
|
|
20230714,114100,1788922550,22850,22850,22850,22850,19
|
|
20230714,114000,1788488400,22800,22850,22850,22800,94
|
|
20230714,113900,1786342400,22850,22850,22850,22850,40
|
|
20230714,113800,1785428400,22850,22850,22850,22850,30
|
|
20230714,113700,1784742900,22850,22850,22850,22850,30
|
|
20230714,113600,1784057400,22850,22850,22850,22850,23
|
|
20230714,113500,1783531850,22850,22850,22850,22850,1
|
|
20230714,113400,1783509000,22850,22800,22850,22750,184
|
|
20230714,113300,1779318950,22800,22850,22850,22800,92
|
|
20230714,113200,1777217150,22850,22850,22850,22850,32
|
|
20230714,113100,1776485950,22900,22900,22900,22750,197
|
|
20230714,113000,1772003150,22800,22800,22800,22800,40
|
|
20230714,112900,1771091150,22750,22800,22800,22750,304
|
|
20230714,112800,1764172650,22900,22850,22900,22750,401
|
|
20230714,112700,1755043250,22800,22800,22800,22800,532
|
|
20230714,112600,1742913650,22800,22850,22850,22800,318
|
|
20230714,112500,1735663200,22800,22850,22850,22800,320
|
|
20230714,112400,1728363600,22900,22900,22900,22900,50
|
|
20230714,112300,1727218600,22900,22900,22900,22900,3
|
|
20230714,112200,1727149900,22800,22800,22800,22800,291
|
|
20230714,112100,1720515100,22850,22850,22850,22850,45
|
|
20230714,112000,1719486850,22850,22850,22850,22850,281
|
|
20230714,111900,1713066000,22850,22850,22850,22850,20
|
|
20230714,111800,1712609000,22900,22900,22900,22900,14
|
|
20230714,111700,1712288400,22900,22850,22900,22850,11
|
|
20230714,111600,1712037000,22850,22850,22850,22850,0
|
|
20230714,111500,1712037000,22850,22850,22850,22850,0
|
|
20230714,111400,1712037000,22850,22850,22850,22850,0
|
|
20230714,111300,1712037000,22850,22850,22850,22850,140
|
|
20230714,111200,1708838000,22850,22850,22850,22850,300
|
|
20230714,111100,1701983000,22850,22850,22850,22850,175
|
|
20230714,111000,1697984250,22850,22900,22900,22850,2
|
|
20230714,110900,1697938500,22850,22900,22900,22850,461
|
|
20230714,110800,1687393050,22900,22950,22950,22900,179
|
|
20230714,110700,1683293450,23000,22900,23000,22900,470
|
|
20230714,110600,1672503450,22900,22950,23000,22900,73
|
|
20230714,110500,1670828850,22950,22900,22950,22900,73
|
|
20230714,110400,1669157100,22950,22950,22950,22950,110
|
|
20230714,110300,1666632600,22900,22900,22900,22900,269
|
|
20230714,110200,1660472500,22900,22900,22900,22900,10
|
|
20230714,110100,1660243500,22900,22900,22900,22900,396
|
|
20230714,110000,1651175100,22900,22900,22900,22900,34
|
|
20230714,105900,1650396500,22950,22950,22950,22950,24
|
|
20230714,105800,1649845700,22950,22950,22950,22950,13
|
|
20230714,105700,1649547350,22900,22900,22900,22900,5
|
|
20230714,105600,1649432850,22900,22900,22900,22900,0
|
|
20230714,105500,1649432850,22900,22900,22900,22900,30
|
|
20230714,105400,1648745850,22950,22900,22950,22900,4
|
|
20230714,105300,1648654200,22850,22850,22850,22850,722
|
|
20230714,105200,1632156500,22850,22900,22900,22850,349
|
|
20230714,105100,1624181650,22850,22850,22850,22850,251
|
|
20230714,105000,1618446300,22850,22850,22850,22850,118
|
|
20230714,104900,1615750000,22950,22950,22950,22950,0
|
|
20230714,104800,1615750000,22950,22900,22950,22850,580
|
|
20230714,104700,1602472950,22900,22900,22900,22900,0
|
|
20230714,104600,1602472950,22900,22950,22950,22900,27
|
|
20230714,104500,1601854300,22900,22900,22900,22900,19
|
|
20230714,104400,1601419200,22900,22950,22950,22900,185
|
|
20230714,104300,1597182200,22900,22900,22900,22900,161
|
|
20230714,104200,1593495300,22850,22950,22950,22850,36
|
|
20230714,104100,1592671700,22950,22950,22950,22850,592
|
|
20230714,104000,1579116250,22950,22950,22950,22950,422
|
|
20230714,103900,1569431350,23000,23000,23000,23000,132
|
|
20230714,103800,1566395350,23000,23050,23050,22950,118
|
|
20230714,103700,1563683250,23000,23000,23000,23000,45
|
|
20230714,103600,1562648250,23000,22950,23000,22950,247
|
|
20230714,103500,1556971400,23050,23000,23050,23000,149
|
|
20230714,103400,1553543400,23050,23050,23050,23050,0
|
|
20230714,103300,1553543400,23050,23050,23050,23050,39
|
|
20230714,103200,1552644450,23050,23050,23050,23050,1
|
|
20230714,103100,1552621400,22950,22950,22950,22950,70
|
|
20230714,103000,1551014900,23100,23100,23100,23100,51
|
|
20230714,102900,1549836800,22950,22900,22950,22900,433
|
|
20230714,102800,1539907600,22900,23050,23100,22900,230
|
|
20230714,102700,1534632850,22900,22900,22900,22900,0
|
|
20230714,102600,1534632850,22900,23000,23000,22900,792
|
|
20230714,102500,1516479400,23050,23050,23050,23050,100
|
|
20230714,102400,1514174400,23050,23050,23050,23050,1
|
|
20230714,102300,1514151350,23050,22950,23050,22900,226
|
|
20230714,102200,1508951650,22900,23050,23050,22900,22
|
|
20230714,102100,1508447700,23000,22850,23000,22850,2088
|
|
20230714,102000,1460654750,22850,22850,22850,22850,11
|
|
20230714,101900,1460403400,22850,22850,22900,22850,541
|
|
20230714,101800,1448037600,22850,22900,22900,22850,677
|
|
20230714,101700,1432563800,22900,22900,22900,22900,60
|
|
20230714,101600,1431189800,22800,22900,22900,22800,1123
|
|
20230714,101500,1405551950,22950,22900,22950,22900,28
|
|
20230714,101400,1404910400,22900,22900,22900,22900,43
|
|
20230714,101300,1403925700,22850,22850,22850,22850,225
|
|
20230714,101200,1398784450,22900,22950,23000,22900,203
|
|
20230714,101100,1394131350,23000,22850,23000,22850,1943
|
|
20230714,101000,1349567650,22900,22950,22950,22900,286
|
|
20230714,100900,1343015400,22900,22900,23050,22900,176
|
|
20230714,100800,1338975200,22850,22850,22900,22850,53
|
|
20230714,100700,1337764100,22850,22850,22900,22850,197
|
|
20230714,100600,1333259750,22800,22900,22900,22800,951
|
|
20230714,100500,1311557350,22850,22900,23000,22850,70
|
|
20230714,100400,1309951650,22850,22900,23000,22850,293
|
|
20230714,100300,1303254450,22900,23000,23000,22900,201
|
|
20230714,100200,1298638050,23000,22900,23000,22900,36
|
|
20230714,100100,1297812450,23000,22950,23050,22850,1088
|
|
20230714,100000,1272909900,22950,23000,23000,22950,89
|
|
20230714,095900,1270867300,22950,23000,23000,22950,24
|
|
20230714,095800,1270315350,23000,22950,23050,22950,32
|
|
20230714,095700,1269580650,22950,22800,22950,22800,1045
|
|
20230714,095600,1245741750,22800,22950,23000,22800,1195
|
|
20230714,095500,1218426200,22900,22950,23000,22900,892
|
|
20230714,095400,1197954350,22750,23000,23200,22750,5746
|
|
20230714,095300,1066748800,23000,23000,23050,23000,661
|
|
20230714,095200,1051540850,23000,23050,23050,23000,4628
|
|
20230714,095100,945085350,23050,23100,23100,23050,874
|
|
20230714,095000,924929250,23050,23200,23200,23050,131
|
|
20230714,094900,921901950,23050,23250,23250,23000,6673
|
|
20230714,094800,767604150,23300,23300,23300,23300,480
|
|
20230714,094700,756420150,23300,23300,23300,23300,1
|
|
20230714,094600,756396850,23300,23300,23300,23250,154
|
|
20230714,094500,752814150,23300,23400,23400,23300,71
|
|
20230714,094400,751157850,23400,23250,23400,23250,296
|
|
20230714,094300,744270100,23250,23250,23250,23250,355
|
|
20230714,094200,736016350,23300,23250,23300,23250,351
|
|
20230714,094100,727851750,23250,23300,23300,23250,3187
|
|
20230714,094000,653646900,23300,23350,23350,23300,51
|
|
20230714,093900,652458100,23350,23350,23350,23350,190
|
|
20230714,093800,648021600,23350,23400,23400,23350,1573
|
|
20230714,093700,611219700,23400,23400,23400,23350,306
|
|
20230714,093600,604059550,23350,23350,23350,23350,159
|
|
20230714,093500,600346900,23400,23350,23400,23350,634
|
|
20230714,093400,585542200,23350,23350,23400,23350,533
|
|
20230714,093300,573096200,23400,23400,23400,23350,1297
|
|
20230714,093200,542765600,23450,23450,23450,23450,0
|
|
20230714,093100,542765600,23450,23450,23450,23400,102
|
|
20230714,093000,540378700,23450,23400,23450,23350,1222
|
|
20230714,092900,511809450,23450,23450,23450,23450,36
|
|
20230714,092800,510965250,23450,23450,23450,23450,1
|
|
20230714,092700,510941800,23500,23400,23500,23400,142
|
|
20230714,092600,507614800,23400,23400,23400,23400,556
|
|
20230714,092500,494604400,23550,23400,23550,23400,144
|
|
20230714,092400,491232700,23400,23450,23450,23400,255
|
|
20230714,092300,485253200,23450,23450,23550,23450,692
|
|
20230714,092200,469014000,23450,23500,23500,23450,593
|
|
20230714,092100,455080600,23500,23600,23600,23500,237
|
|
20230714,092000,449502400,23600,23600,23600,23600,150
|
|
20230714,091900,445962400,23600,23500,23600,23500,408
|
|
20230714,091800,436360200,23550,23550,23550,23500,958
|
|
20230714,091700,413845200,23500,23550,23550,23500,131
|
|
20230714,091600,410764650,23500,23500,23500,23500,510
|
|
20230714,091500,398779650,23500,23550,23600,23500,256
|
|
20230714,091400,392753000,23550,23500,23550,23500,313
|
|
20230714,091300,385397050,23500,23500,23550,23500,335
|
|
20230714,091200,377517800,23500,23550,23700,23500,415
|
|
20230714,091100,367741550,23550,23700,23700,23550,81
|
|
20230714,091000,365826350,23500,23700,23750,23500,885
|
|
20230714,090900,344908900,23550,23600,23700,23550,898
|
|
20230714,090800,323753500,23550,23550,23550,23550,36
|
|
20230714,090700,322905700,23550,23700,23750,23550,456
|
|
20230714,090600,312139000,23750,23750,23800,23600,1112
|
|
20230714,090500,285732700,23750,23550,23750,23550,2455
|
|
20230714,090400,227657900,23550,23350,23550,23350,1053
|
|
20230714,090300,202892150,23300,23350,23500,23300,1214
|
|
20230714,090200,174516200,23350,23450,23550,23250,4498
|
|
20230714,090100,69381800,23450,23500,23600,23400,1217
|
|
20230714,090000,40809850,23500,23500,23600,23500,1597
|