614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191100,1255910050,22300,22300,22300,22300,1694
|
|
20230720,191000,1255910050,22300,22300,22300,22300,0
|
|
20230720,190900,1255910050,22300,22300,22300,22300,0
|
|
20230720,190800,1255910050,22300,22300,22300,22300,0
|
|
20230720,190700,1255910050,22300,22300,22300,22300,0
|
|
20230720,190600,1255910050,22300,22300,22300,22300,0
|
|
20230720,190500,1255910050,22300,22300,22300,22300,0
|
|
20230720,190400,1255910050,22300,22300,22300,22300,0
|
|
20230720,190300,1255910050,22300,22300,22300,22300,0
|
|
20230720,190200,1255910050,22300,22300,22300,22300,0
|
|
20230720,190100,1255910050,22300,22300,22300,22300,0
|
|
20230720,190000,1255910050,22300,22300,22300,22300,0
|
|
20230720,185900,1255910050,22300,22300,22300,22300,0
|
|
20230720,185800,1255910050,22300,22300,22300,22300,0
|
|
20230720,185700,1255910050,22300,22300,22300,22300,0
|
|
20230720,185600,1255910050,22300,22300,22300,22300,0
|
|
20230720,185500,1255910050,22300,22300,22300,22300,0
|
|
20230720,185400,1255910050,22300,22300,22300,22300,0
|
|
20230720,185300,1255910050,22300,22300,22300,22300,0
|
|
20230720,185200,1255910050,22300,22300,22300,22300,0
|
|
20230720,185100,1255910050,22300,22300,22300,22300,0
|
|
20230720,185000,1255910050,22300,22300,22300,22300,0
|
|
20230720,184900,1255910050,22300,22300,22300,22300,0
|
|
20230720,184800,1255910050,22300,22300,22300,22300,0
|
|
20230720,184700,1255910050,22300,22300,22300,22300,0
|
|
20230720,184600,1255910050,22300,22300,22300,22300,0
|
|
20230720,184500,1255910050,22300,22300,22300,22300,0
|
|
20230720,184400,1255910050,22300,22300,22300,22300,0
|
|
20230720,184300,1255910050,22300,22300,22300,22300,0
|
|
20230720,184200,1255910050,22300,22300,22300,22300,0
|
|
20230720,184100,1255910050,22300,22300,22300,22300,1694
|
|
20230720,184000,1255910050,22300,22300,22300,22300,0
|
|
20230720,183900,1255910050,22300,22300,22300,22300,0
|
|
20230720,183800,1255910050,22300,22300,22300,22300,0
|
|
20230720,183700,1255910050,22300,22300,22300,22300,0
|
|
20230720,183600,1255910050,22300,22300,22300,22300,0
|
|
20230720,183500,1255910050,22300,22300,22300,22300,0
|
|
20230720,183400,1255910050,22300,22300,22300,22300,0
|
|
20230720,183300,1255910050,22300,22300,22300,22300,0
|
|
20230720,183200,1255910050,22300,22300,22300,22300,0
|
|
20230720,183100,1255910050,22300,22300,22300,22300,0
|
|
20230720,183000,1255910050,22300,22300,22300,22300,0
|
|
20230720,182900,1255910050,22300,22300,22300,22300,0
|
|
20230720,182800,1255910050,22300,22300,22300,22300,0
|
|
20230720,182700,1255910050,22300,22300,22300,22300,0
|
|
20230720,182600,1255910050,22300,22300,22300,22300,0
|
|
20230720,182500,1255910050,22300,22300,22300,22300,0
|
|
20230720,182400,1255910050,22300,22300,22300,22300,0
|
|
20230720,182300,1255910050,22300,22300,22300,22300,0
|
|
20230720,182200,1255910050,22300,22300,22300,22300,0
|
|
20230720,182100,1255910050,22300,22300,22300,22300,0
|
|
20230720,182000,1255910050,22300,22300,22300,22300,0
|
|
20230720,181900,1255910050,22300,22300,22300,22300,0
|
|
20230720,181800,1255910050,22300,22300,22300,22300,0
|
|
20230720,181700,1255910050,22300,22300,22300,22300,0
|
|
20230720,181600,1255910050,22300,22300,22300,22300,0
|
|
20230720,181500,1255910050,22300,22300,22300,22300,0
|
|
20230720,181400,1255910050,22300,22300,22300,22300,0
|
|
20230720,181300,1255910050,22300,22300,22300,22300,0
|
|
20230720,181200,1255910050,22300,22300,22300,22300,0
|
|
20230720,181100,1255910050,22300,22300,22300,22300,1694
|
|
20230720,181000,1255910050,22300,22300,22300,22300,0
|
|
20230720,180900,1255910050,22300,22300,22300,22300,0
|
|
20230720,180800,1255910050,22300,22300,22300,22300,0
|
|
20230720,180700,1255910050,22300,22300,22300,22300,0
|
|
20230720,180600,1255910050,22300,22300,22300,22300,0
|
|
20230720,180500,1255910050,22300,22300,22300,22300,0
|
|
20230720,180400,1255910050,22300,22300,22300,22300,0
|
|
20230720,180300,1255910050,22300,22300,22300,22300,0
|
|
20230720,180200,1255910050,22300,22300,22300,22300,0
|
|
20230720,180100,1255910050,22300,22300,22300,22300,0
|
|
20230720,180000,1255910050,22300,22300,22300,22300,0
|
|
20230720,175900,1255910050,22300,22300,22300,22300,0
|
|
20230720,175800,1255910050,22300,22300,22300,22300,0
|
|
20230720,175700,1255910050,22300,22300,22300,22300,0
|
|
20230720,175600,1255910050,22300,22300,22300,22300,0
|
|
20230720,175500,1255910050,22300,22300,22300,22300,0
|
|
20230720,175400,1255910050,22300,22300,22300,22300,0
|
|
20230720,175300,1255910050,22300,22300,22300,22300,0
|
|
20230720,175200,1255910050,22300,22300,22300,22300,0
|
|
20230720,175100,1255910050,22300,22300,22300,22300,0
|
|
20230720,175000,1255910050,22300,22300,22300,22300,0
|
|
20230720,174900,1255910050,22300,22300,22300,22300,0
|
|
20230720,174800,1255910050,22300,22300,22300,22300,0
|
|
20230720,174700,1255910050,22300,22300,22300,22300,0
|
|
20230720,174600,1255910050,22300,22300,22300,22300,0
|
|
20230720,174500,1255910050,22300,22300,22300,22300,0
|
|
20230720,174400,1255910050,22300,22300,22300,22300,0
|
|
20230720,174300,1255910050,22300,22300,22300,22300,0
|
|
20230720,174200,1255910050,22300,22300,22300,22300,0
|
|
20230720,174100,1255910050,22300,22300,22300,22300,1694
|
|
20230720,174000,1255910050,22300,22300,22300,22300,0
|
|
20230720,173900,1255910050,22300,22300,22300,22300,0
|
|
20230720,173800,1255910050,22300,22300,22300,22300,0
|
|
20230720,173700,1255910050,22300,22300,22300,22300,0
|
|
20230720,173600,1255910050,22300,22300,22300,22300,0
|
|
20230720,173500,1255910050,22300,22300,22300,22300,0
|
|
20230720,173400,1255910050,22300,22300,22300,22300,0
|
|
20230720,173300,1255910050,22300,22300,22300,22300,0
|
|
20230720,173200,1255910050,22300,22300,22300,22300,0
|
|
20230720,173100,1255910050,22300,22300,22300,22300,0
|
|
20230720,173000,1255910050,22300,22300,22300,22300,0
|
|
20230720,172900,1255910050,22300,22300,22300,22300,0
|
|
20230720,172800,1255910050,22300,22300,22300,22300,0
|
|
20230720,172700,1255910050,22300,22300,22300,22300,0
|
|
20230720,172600,1255910050,22300,22300,22300,22300,0
|
|
20230720,172500,1255910050,22300,22300,22300,22300,0
|
|
20230720,172400,1255910050,22300,22300,22300,22300,0
|
|
20230720,172300,1255910050,22300,22300,22300,22300,0
|
|
20230720,172200,1255910050,22300,22300,22300,22300,0
|
|
20230720,172100,1255910050,22300,22300,22300,22300,0
|
|
20230720,172000,1255910050,22300,22300,22300,22300,0
|
|
20230720,171900,1255910050,22300,22300,22300,22300,0
|
|
20230720,171800,1255910050,22300,22300,22300,22300,0
|
|
20230720,171700,1255910050,22300,22300,22300,22300,0
|
|
20230720,171600,1255910050,22300,22300,22300,22300,0
|
|
20230720,171500,1255910050,22300,22300,22300,22300,0
|
|
20230720,171400,1255910050,22300,22300,22300,22300,0
|
|
20230720,171300,1255910050,22300,22300,22300,22300,0
|
|
20230720,171200,1255910050,22300,22300,22300,22300,0
|
|
20230720,171100,1255910050,22300,22300,22300,22300,1694
|
|
20230720,171000,1255910050,22300,22300,22300,22300,0
|
|
20230720,170900,1255910050,22300,22300,22300,22300,0
|
|
20230720,170800,1255910050,22300,22300,22300,22300,0
|
|
20230720,170700,1255910050,22300,22300,22300,22300,0
|
|
20230720,170600,1255910050,22300,22300,22300,22300,0
|
|
20230720,170500,1255910050,22300,22300,22300,22300,0
|
|
20230720,170400,1255910050,22300,22300,22300,22300,0
|
|
20230720,170300,1255910050,22300,22300,22300,22300,0
|
|
20230720,170200,1255910050,22300,22300,22300,22300,0
|
|
20230720,170100,1255910050,22300,22300,22300,22300,0
|
|
20230720,170000,1255910050,22300,22300,22300,22300,0
|
|
20230720,165900,1255910050,22300,22300,22300,22300,0
|
|
20230720,165800,1255910050,22300,22300,22300,22300,0
|
|
20230720,165700,1255910050,22300,22300,22300,22300,0
|
|
20230720,165600,1255910050,22300,22300,22300,22300,0
|
|
20230720,165500,1255910050,22300,22300,22300,22300,0
|
|
20230720,165400,1255910050,22300,22300,22300,22300,0
|
|
20230720,165300,1255910050,22300,22300,22300,22300,0
|
|
20230720,165200,1255910050,22300,22300,22300,22300,0
|
|
20230720,165100,1255910050,22300,22300,22300,22300,0
|
|
20230720,165000,1255910050,22300,22300,22300,22300,0
|
|
20230720,164900,1255910050,22300,22300,22300,22300,0
|
|
20230720,164800,1255910050,22300,22300,22300,22300,0
|
|
20230720,164700,1255910050,22300,22300,22300,22300,0
|
|
20230720,164600,1255910050,22300,22300,22300,22300,0
|
|
20230720,164500,1255910050,22300,22300,22300,22300,0
|
|
20230720,164400,1255910050,22300,22300,22300,22300,0
|
|
20230720,164300,1255910050,22300,22300,22300,22300,0
|
|
20230720,164200,1255910050,22300,22300,22300,22300,0
|
|
20230720,164100,1255910050,22300,22300,22300,22300,1694
|
|
20230720,164000,1255910050,22300,22300,22300,22300,0
|
|
20230720,163900,1255910050,22300,22300,22300,22300,0
|
|
20230720,163800,1255910050,22300,22300,22300,22300,0
|
|
20230720,163700,1255910050,22300,22300,22300,22300,0
|
|
20230720,163600,1255910050,22300,22300,22300,22300,0
|
|
20230720,163500,1255910050,22300,22300,22300,22300,0
|
|
20230720,163400,1255910050,22300,22300,22300,22300,0
|
|
20230720,163300,1255910050,22300,22300,22300,22300,0
|
|
20230720,163200,1255910050,22300,22300,22300,22300,0
|
|
20230720,163100,1255910050,22300,22300,22300,22300,0
|
|
20230720,163000,1255910050,22300,22300,22300,22300,0
|
|
20230720,162900,1255910050,22300,22300,22300,22300,0
|
|
20230720,162800,1255910050,22300,22300,22300,22300,0
|
|
20230720,162700,1255910050,22300,22300,22300,22300,0
|
|
20230720,162600,1255910050,22300,22300,22300,22300,0
|
|
20230720,162500,1255910050,22300,22300,22300,22300,0
|
|
20230720,162400,1255910050,22300,22300,22300,22300,0
|
|
20230720,162300,1255910050,22300,22300,22300,22300,0
|
|
20230720,162200,1255910050,22300,22300,22300,22300,0
|
|
20230720,162100,1255910050,22300,22300,22300,22300,0
|
|
20230720,162000,1255910050,22300,22300,22300,22300,0
|
|
20230720,161900,1255910050,22300,22300,22300,22300,0
|
|
20230720,161800,1255910050,22300,22300,22300,22300,0
|
|
20230720,161700,1255910050,22300,22300,22300,22300,0
|
|
20230720,161600,1255910050,22300,22300,22300,22300,0
|
|
20230720,161500,1255910050,22300,22300,22300,22300,0
|
|
20230720,161400,1255910050,22300,22300,22300,22300,0
|
|
20230720,161300,1255910050,22300,22300,22300,22300,0
|
|
20230720,161200,1255910050,22300,22300,22300,22300,0
|
|
20230720,161100,1255910050,22300,22300,22300,22300,1694
|
|
20230720,161000,1255910050,22300,22300,22300,22300,0
|
|
20230720,160900,1255910050,22300,22300,22300,22300,0
|
|
20230720,160800,1255910050,22300,22300,22300,22300,0
|
|
20230720,160700,1255910050,22300,22300,22300,22300,0
|
|
20230720,160600,1255910050,22300,22300,22300,22300,0
|
|
20230720,160500,1255910050,22300,22300,22300,22300,0
|
|
20230720,160400,1255910050,22300,22300,22300,22300,0
|
|
20230720,160300,1255910050,22300,22300,22300,22300,0
|
|
20230720,160200,1255910050,22300,22300,22300,22300,0
|
|
20230720,160100,1255910050,22300,22300,22300,22300,0
|
|
20230720,160000,1255910050,22300,22300,22300,22300,0
|
|
20230720,155900,1255910050,22300,22300,22300,22300,0
|
|
20230720,155800,1255910050,22300,22300,22300,22300,0
|
|
20230720,155700,1255910050,22300,22300,22300,22300,0
|
|
20230720,155600,1255910050,22300,22300,22300,22300,0
|
|
20230720,155500,1255910050,22300,22300,22300,22300,0
|
|
20230720,155400,1255910050,22300,22300,22300,22300,0
|
|
20230720,155300,1255910050,22300,22300,22300,22300,0
|
|
20230720,155200,1255910050,22300,22300,22300,22300,0
|
|
20230720,155100,1255910050,22300,22300,22300,22300,0
|
|
20230720,155000,1255910050,22300,22300,22300,22300,0
|
|
20230720,154900,1255910050,22300,22300,22300,22300,0
|
|
20230720,154800,1255910050,22300,22300,22300,22300,0
|
|
20230720,154700,1255910050,22300,22300,22300,22300,0
|
|
20230720,154600,1255910050,22300,22300,22300,22300,0
|
|
20230720,154500,1255910050,22300,22300,22300,22300,0
|
|
20230720,154400,1255910050,22300,22300,22300,22300,0
|
|
20230720,154300,1255910050,22300,22300,22300,22300,0
|
|
20230720,154200,1255910050,22300,22300,22300,22300,0
|
|
20230720,154100,1255910050,22300,22300,22300,22300,1694
|
|
20230720,154000,1255910050,22300,22300,22300,22300,0
|
|
20230720,153900,1255910050,22300,22300,22300,22300,0
|
|
20230720,153800,1255910050,22300,22300,22300,22300,0
|
|
20230720,153700,1255910050,22300,22300,22300,22300,0
|
|
20230720,153600,1255910050,22300,22300,22300,22300,0
|
|
20230720,153500,1255910050,22300,22300,22300,22300,0
|
|
20230720,153400,1255910050,22300,22300,22300,22300,0
|
|
20230720,153300,1255910050,22300,22300,22300,22300,0
|
|
20230720,153200,1255910050,22300,22300,22300,22300,0
|
|
20230720,153100,1255910050,22300,22300,22300,22300,0
|
|
20230720,153000,1255910050,22300,22300,22300,22300,1694
|
|
20230720,152900,1218133850,22300,22300,22300,22300,0
|
|
20230720,152800,1218133850,22300,22300,22300,22300,0
|
|
20230720,152700,1218133850,22300,22300,22300,22300,0
|
|
20230720,152600,1218133850,22300,22300,22300,22300,0
|
|
20230720,152500,1218133850,22300,22300,22300,22300,0
|
|
20230720,152400,1218133850,22300,22300,22300,22300,0
|
|
20230720,152300,1218133850,22300,22300,22300,22300,0
|
|
20230720,152200,1218133850,22300,22300,22300,22300,0
|
|
20230720,152100,1218133850,22300,22300,22300,22300,0
|
|
20230720,152000,1218133850,22300,22300,22300,22300,0
|
|
20230720,151900,1218133850,22300,22300,22300,22300,9
|
|
20230720,151800,1217933150,22300,22300,22300,22300,77
|
|
20230720,151700,1216216050,22300,22300,22300,22300,2
|
|
20230720,151600,1216171450,22250,22300,22300,22250,2
|
|
20230720,151500,1216126900,22200,22300,22300,22200,188
|
|
20230720,151400,1211950000,22300,22300,22300,22300,100
|
|
20230720,151300,1209720000,22300,22300,22300,22300,5
|
|
20230720,151200,1209608500,22300,22300,22300,22300,0
|
|
20230720,151100,1209608500,22300,22250,22300,22250,154
|
|
20230720,151000,1206181950,22250,22150,22250,22150,167
|
|
20230720,150900,1202466300,22250,22250,22250,22250,0
|
|
20230720,150800,1202466300,22250,22250,22250,22250,0
|
|
20230720,150700,1202466300,22250,22250,22250,22250,0
|
|
20230720,150600,1202466300,22250,22250,22250,22250,0
|
|
20230720,150500,1202466300,22250,22250,22250,22250,0
|
|
20230720,150400,1202466300,22250,22250,22250,22250,1
|
|
20230720,150300,1202444050,22150,22150,22150,22150,19
|
|
20230720,150200,1202023200,22100,22150,22150,22100,117
|
|
20230720,150100,1199437350,22100,22100,22100,22100,0
|
|
20230720,150000,1199437350,22100,22100,22100,22100,1
|
|
20230720,145900,1199415250,22150,22150,22150,22150,871
|
|
20230720,145800,1180122600,22150,22150,22150,22150,0
|
|
20230720,145700,1180122600,22150,22150,22150,22150,47
|
|
20230720,145600,1179081550,22300,22300,22300,22300,0
|
|
20230720,145500,1179081550,22300,22300,22300,22300,0
|
|
20230720,145400,1179081550,22300,22150,22300,22150,11
|
|
20230720,145300,1178837750,22300,22300,22300,22300,1
|
|
20230720,145200,1178815450,22300,22300,22300,22300,0
|
|
20230720,145100,1178815450,22300,22150,22300,22150,136
|
|
20230720,145000,1175802900,22300,22150,22300,22150,104
|
|
20230720,144900,1173499150,22100,22250,22300,22100,71
|
|
20230720,144800,1171927650,22300,22300,22300,22300,0
|
|
20230720,144700,1171927650,22300,22300,22300,22300,1
|
|
20230720,144600,1171905350,22250,22250,22250,22250,1
|
|
20230720,144500,1171883100,22250,22250,22250,22250,1
|
|
20230720,144400,1171860850,22250,22250,22250,22250,0
|
|
20230720,144300,1171860850,22250,22250,22250,22250,0
|
|
20230720,144200,1171860850,22250,22250,22250,22250,0
|
|
20230720,144100,1171860850,22250,22150,22250,22150,28
|
|
20230720,144000,1171240550,22250,22250,22250,22250,0
|
|
20230720,143900,1171240550,22250,22250,22250,22250,1
|
|
20230720,143800,1171218300,22250,22250,22250,22250,0
|
|
20230720,143700,1171218300,22250,22250,22250,22250,0
|
|
20230720,143600,1171218300,22250,22250,22250,22250,0
|
|
20230720,143500,1171218300,22250,22250,22250,22250,0
|
|
20230720,143400,1171218300,22250,22100,22250,22100,910
|
|
20230720,143300,1151020650,22150,22150,22150,22150,200
|
|
20230720,143200,1146590650,22300,22250,22300,22100,1952
|
|
20230720,143100,1103398050,22300,22300,22300,22300,2
|
|
20230720,143000,1103353450,22250,22250,22250,22250,0
|
|
20230720,142900,1103353450,22250,22300,22300,22250,6
|
|
20230720,142800,1103219700,22300,22300,22300,22300,0
|
|
20230720,142700,1103219700,22300,22300,22300,22300,21
|
|
20230720,142600,1102751400,22200,22200,22200,22200,0
|
|
20230720,142500,1102751400,22200,22300,22300,22200,120
|
|
20230720,142400,1100079150,22300,22250,22300,22250,42
|
|
20230720,142300,1099144600,22300,22300,22300,22300,1
|
|
20230720,142200,1099122300,22200,22300,22300,22200,29
|
|
20230720,142100,1098478400,22200,22250,22250,22200,7
|
|
20230720,142000,1098322900,22250,22250,22250,22250,0
|
|
20230720,141900,1098322900,22250,22250,22250,22250,4
|
|
20230720,141800,1098233900,22250,22250,22250,22250,76
|
|
20230720,141700,1096542900,22300,22300,22300,22300,853
|
|
20230720,141600,1077521000,22300,22300,22300,22300,87
|
|
20230720,141500,1075580900,22350,22350,22350,22350,0
|
|
20230720,141400,1075580900,22350,22350,22350,22350,0
|
|
20230720,141300,1075580900,22350,22350,22350,22350,0
|
|
20230720,141200,1075580900,22350,22350,22350,22350,0
|
|
20230720,141100,1075580900,22350,22350,22350,22350,0
|
|
20230720,141000,1075580900,22350,22300,22350,22300,30
|
|
20230720,140900,1074910900,22350,22350,22350,22350,94
|
|
20230720,140800,1072810000,22350,22300,22350,22300,468
|
|
20230720,140700,1062371400,22300,22300,22300,22300,76
|
|
20230720,140600,1060676600,22300,22300,22300,22300,41
|
|
20230720,140500,1059762300,22250,22250,22250,22250,12
|
|
20230720,140400,1059495300,22300,22300,22300,22300,0
|
|
20230720,140300,1059495300,22300,22300,22300,22300,0
|
|
20230720,140200,1059495300,22300,22300,22300,22300,0
|
|
20230720,140100,1059495300,22300,22300,22300,22300,0
|
|
20230720,140000,1059495300,22300,22300,22300,22300,0
|
|
20230720,135900,1059495300,22300,22300,22300,22300,0
|
|
20230720,135800,1059495300,22300,22300,22300,22300,0
|
|
20230720,135700,1059495300,22300,22300,22300,22300,0
|
|
20230720,135600,1059495300,22300,22300,22300,22300,0
|
|
20230720,135500,1059495300,22300,22300,22300,22300,2
|
|
20230720,135400,1059450700,22300,22300,22300,22300,5
|
|
20230720,135300,1059339200,22200,22200,22200,22200,0
|
|
20230720,135200,1059339200,22200,22200,22200,22200,10
|
|
20230720,135100,1059117200,22250,22250,22250,22250,1
|
|
20230720,135000,1059094950,22300,22300,22300,22300,1
|
|
20230720,134900,1059072650,22200,22200,22200,22200,0
|
|
20230720,134800,1059072650,22200,22200,22200,22200,150
|
|
20230720,134700,1055742650,22200,22200,22200,22200,0
|
|
20230720,134600,1055742650,22200,22200,22200,22200,0
|
|
20230720,134500,1055742650,22200,22200,22200,22200,843
|
|
20230720,134400,1037028050,22200,22200,22200,22200,0
|
|
20230720,134300,1037028050,22200,22200,22200,22200,119
|
|
20230720,134200,1034386250,22200,22200,22200,22200,511
|
|
20230720,134100,1023042050,22200,22200,22200,22200,0
|
|
20230720,134000,1023042050,22200,22200,22200,22200,2
|
|
20230720,133900,1022997650,22350,22300,22350,22300,10
|
|
20230720,133800,1022774350,22350,22350,22350,22350,0
|
|
20230720,133700,1022774350,22350,22350,22350,22350,0
|
|
20230720,133600,1022774350,22350,22350,22350,22350,0
|
|
20230720,133500,1022774350,22350,22350,22350,22350,0
|
|
20230720,133400,1022774350,22350,22350,22350,22350,0
|
|
20230720,133300,1022774350,22350,22350,22350,22350,0
|
|
20230720,133200,1022774350,22350,22350,22350,22350,0
|
|
20230720,133100,1022774350,22350,22350,22350,22350,1
|
|
20230720,133000,1022752000,22200,22250,22250,22200,186
|
|
20230720,132900,1018614250,22250,22250,22250,22250,327
|
|
20230720,132800,1011338500,22250,22250,22250,22250,133
|
|
20230720,132700,1008379250,22250,22300,22300,22250,142
|
|
20230720,132600,1005219500,22300,22300,22300,22300,0
|
|
20230720,132500,1005219500,22300,22300,22300,22300,132
|
|
20230720,132400,1002275900,22350,22350,22350,22350,0
|
|
20230720,132300,1002275900,22350,22350,22350,22350,3
|
|
20230720,132200,1002208850,22400,22350,22400,22350,6
|
|
20230720,132100,1002074700,22300,22300,22300,22300,15
|
|
20230720,132000,1001740200,22300,22300,22300,22300,0
|
|
20230720,131900,1001740200,22300,22300,22300,22300,104
|
|
20230720,131800,999421000,22300,22300,22300,22300,50
|
|
20230720,131700,998306000,22350,22350,22350,22350,25
|
|
20230720,131600,997747250,22350,22350,22350,22350,86
|
|
20230720,131500,995825150,22350,22350,22350,22350,0
|
|
20230720,131400,995825150,22350,22350,22350,22350,0
|
|
20230720,131300,995825150,22350,22350,22350,22350,0
|
|
20230720,131200,995825150,22350,22350,22350,22350,0
|
|
20230720,131100,995825150,22350,22300,22350,22300,28
|
|
20230720,131000,995199850,22350,22350,22350,22350,0
|
|
20230720,130900,995199850,22350,22350,22350,22350,0
|
|
20230720,130800,995199850,22350,22350,22350,22350,0
|
|
20230720,130700,995199850,22350,22350,22350,22300,84
|
|
20230720,130600,993323950,22300,22300,22300,22300,10
|
|
20230720,130500,993100950,22300,22300,22300,22300,0
|
|
20230720,130400,993100950,22300,22300,22300,22300,34
|
|
20230720,130300,992342750,22350,22350,22350,22350,2
|
|
20230720,130200,992298050,22350,22350,22350,22350,50
|
|
20230720,130100,991180550,22350,22350,22350,22350,1
|
|
20230720,130000,991158200,22350,22350,22350,22350,1
|
|
20230720,125900,991135850,22350,22350,22350,22350,0
|
|
20230720,125800,991135850,22350,22350,22350,22350,0
|
|
20230720,125700,991135850,22350,22350,22350,22350,22
|
|
20230720,125600,990644150,22350,22350,22350,22350,0
|
|
20230720,125500,990644150,22350,22350,22350,22350,0
|
|
20230720,125400,990644150,22350,22350,22350,22350,0
|
|
20230720,125300,990644150,22350,22350,22350,22350,0
|
|
20230720,125200,990644150,22350,22350,22350,22350,0
|
|
20230720,125100,990644150,22350,22350,22350,22350,22
|
|
20230720,125000,990152450,22350,22350,22350,22350,44
|
|
20230720,124900,989169050,22350,22350,22350,22350,0
|
|
20230720,124800,989169050,22350,22350,22350,22350,1
|
|
20230720,124700,989146700,22350,22350,22350,22350,1
|
|
20230720,124600,989124350,22300,22300,22300,22300,2
|
|
20230720,124500,989079750,22350,22350,22350,22350,0
|
|
20230720,124400,989079750,22350,22350,22350,22350,2
|
|
20230720,124300,989035050,22350,22350,22350,22350,0
|
|
20230720,124200,989035050,22350,22350,22350,22350,0
|
|
20230720,124100,989035050,22350,22350,22350,22350,0
|
|
20230720,124000,989035050,22350,22350,22350,22350,0
|
|
20230720,123900,989035050,22350,22350,22350,22350,0
|
|
20230720,123800,989035050,22350,22350,22350,22350,0
|
|
20230720,123700,989035050,22350,22350,22350,22350,108
|
|
20230720,123600,986621250,22350,22350,22350,22350,0
|
|
20230720,123500,986621250,22350,22350,22350,22350,0
|
|
20230720,123400,986621250,22350,22350,22350,22350,0
|
|
20230720,123300,986621250,22350,22350,22350,22350,0
|
|
20230720,123200,986621250,22350,22350,22350,22350,51
|
|
20230720,123100,985481400,22300,22300,22300,22300,0
|
|
20230720,123000,985481400,22300,22350,22350,22300,1410
|
|
20230720,122900,953986200,22400,22400,22400,22400,845
|
|
20230720,122800,935058200,22400,22400,22400,22400,0
|
|
20230720,122700,935058200,22400,22450,22450,22400,251
|
|
20230720,122600,929426800,22400,22400,22400,22400,80
|
|
20230720,122500,927634800,22450,22450,22450,22450,4
|
|
20230720,122400,927545000,22450,22450,22450,22450,0
|
|
20230720,122300,927545000,22450,22450,22450,22450,30
|
|
20230720,122200,926871500,22450,22450,22450,22450,102
|
|
20230720,122100,924581600,22450,22400,22450,22400,10
|
|
20230720,122000,924357550,22450,22450,22450,22450,0
|
|
20230720,121900,924357550,22450,22450,22450,22450,5
|
|
20230720,121800,924245300,22450,22400,22450,22400,108
|
|
20230720,121700,921826050,22450,22450,22450,22450,885
|
|
20230720,121600,901957800,22450,22450,22450,22450,155
|
|
20230720,121500,898478050,22500,22500,22500,22500,40
|
|
20230720,121400,897578050,22500,22500,22500,22500,0
|
|
20230720,121300,897578050,22500,22500,22500,22500,51
|
|
20230720,121200,896430550,22550,22500,22550,22500,74
|
|
20230720,121100,894765450,22500,22500,22500,22500,2
|
|
20230720,121000,894720450,22550,22550,22550,22500,1577
|
|
20230720,120900,859187900,22550,22550,22550,22550,0
|
|
20230720,120800,859187900,22550,22550,22550,22550,1
|
|
20230720,120700,859165350,22500,22500,22500,22500,947
|
|
20230720,120600,837857850,22500,22500,22500,22500,3
|
|
20230720,120500,837790350,22450,22450,22450,22450,0
|
|
20230720,120400,837790350,22450,22450,22450,22450,100
|
|
20230720,120300,835545350,22450,22450,22450,22450,51
|
|
20230720,120200,834400400,22450,22450,22450,22450,47
|
|
20230720,120100,833345250,22450,22450,22450,22450,2
|
|
20230720,120000,833300350,22450,22450,22450,22450,402
|
|
20230720,115900,824275450,22400,22400,22400,22400,0
|
|
20230720,115800,824275450,22400,22400,22400,22400,4
|
|
20230720,115700,824185850,22450,22450,22450,22450,1
|
|
20230720,115600,824163400,22400,22400,22400,22400,35
|
|
20230720,115500,823379400,22400,22400,22400,22400,1
|
|
20230720,115400,823357000,22400,22400,22400,22400,36
|
|
20230720,115300,822550600,22400,22400,22400,22400,29
|
|
20230720,115200,821901000,22400,22400,22400,22400,0
|
|
20230720,115100,821901000,22400,22450,22450,22400,279
|
|
20230720,115000,815647100,22450,22400,22450,22400,58
|
|
20230720,114900,814345050,22400,22400,22400,22400,0
|
|
20230720,114800,814345050,22400,22400,22400,22400,0
|
|
20230720,114700,814345050,22400,22400,22400,22400,34
|
|
20230720,114600,813583450,22400,22400,22400,22400,0
|
|
20230720,114500,813583450,22400,22400,22400,22400,381
|
|
20230720,114400,805049050,22400,22400,22400,22400,98
|
|
20230720,114300,802853850,22350,22350,22350,22350,136
|
|
20230720,114200,799814250,22300,22300,22300,22300,627
|
|
20230720,114100,785832150,22350,22350,22350,22350,0
|
|
20230720,114000,785832150,22350,22350,22350,22350,20
|
|
20230720,113900,785385150,22350,22350,22350,22350,10
|
|
20230720,113800,785161650,22350,22350,22350,22350,0
|
|
20230720,113700,785161650,22350,22350,22350,22350,0
|
|
20230720,113600,785161650,22350,22350,22350,22350,11
|
|
20230720,113500,784915800,22350,22350,22350,22350,0
|
|
20230720,113400,784915800,22350,22350,22350,22350,23
|
|
20230720,113300,784401750,22350,22350,22350,22350,0
|
|
20230720,113200,784401750,22350,22350,22350,22350,52
|
|
20230720,113100,783239550,22350,22350,22350,22350,56
|
|
20230720,113000,781987950,22350,22350,22350,22350,4
|
|
20230720,112900,781898550,22350,22350,22350,22350,24
|
|
20230720,112800,781362150,22350,22350,22350,22350,10
|
|
20230720,112700,781138650,22350,22350,22350,22350,1
|
|
20230720,112600,781116300,22350,22350,22350,22350,0
|
|
20230720,112500,781116300,22350,22350,22350,22350,1
|
|
20230720,112400,781093950,22350,22350,22350,22350,0
|
|
20230720,112300,781093950,22350,22350,22350,22350,0
|
|
20230720,112200,781093950,22350,22350,22350,22350,89
|
|
20230720,112100,779104800,22350,22350,22350,22350,0
|
|
20230720,112000,779104800,22350,22350,22350,22350,0
|
|
20230720,111900,779104800,22350,22350,22350,22350,0
|
|
20230720,111800,779104800,22350,22350,22350,22350,0
|
|
20230720,111700,779104800,22350,22350,22350,22350,0
|
|
20230720,111600,779104800,22350,22350,22350,22350,13
|
|
20230720,111500,778814250,22350,22300,22350,22300,427
|
|
20230720,111400,769276400,22300,22300,22300,22300,0
|
|
20230720,111300,769276400,22300,22300,22300,22300,0
|
|
20230720,111200,769276400,22300,22300,22300,22300,112
|
|
20230720,111100,766778800,22300,22300,22300,22300,0
|
|
20230720,111000,766778800,22300,22300,22300,22300,0
|
|
20230720,110900,766778800,22300,22300,22300,22300,16
|
|
20230720,110800,766422000,22250,22250,22250,22250,10
|
|
20230720,110700,766199500,22300,22300,22300,22300,12
|
|
20230720,110600,765931900,22200,22200,22200,22200,0
|
|
20230720,110500,765931900,22200,22200,22200,22200,0
|
|
20230720,110400,765931900,22200,22200,22200,22200,4
|
|
20230720,110300,765843100,22300,22300,22300,22300,5
|
|
20230720,110200,765731600,22300,22300,22300,22300,10
|
|
20230720,110100,765508600,22300,22300,22300,22300,0
|
|
20230720,110000,765508600,22300,22300,22300,22300,0
|
|
20230720,105900,765508600,22300,22300,22300,22300,102
|
|
20230720,105800,763234000,22300,22300,22300,22300,0
|
|
20230720,105700,763234000,22300,22300,22300,22300,4
|
|
20230720,105600,763144800,22300,22250,22300,22250,16
|
|
20230720,105500,762788450,22250,22250,22250,22250,2
|
|
20230720,105400,762743950,22300,22300,22300,22300,40
|
|
20230720,105300,761851950,22300,22300,22300,22300,267
|
|
20230720,105200,755897850,22200,22200,22200,22200,1394
|
|
20230720,105100,724951050,22200,22200,22200,22200,0
|
|
20230720,105000,724951050,22200,22200,22200,22200,0
|
|
20230720,104900,724951050,22200,22200,22200,22200,0
|
|
20230720,104800,724951050,22200,22200,22200,22200,331
|
|
20230720,104700,717602850,22300,22300,22300,22300,2
|
|
20230720,104600,717558250,22300,22300,22300,22300,0
|
|
20230720,104500,717558250,22300,22300,22300,22300,145
|
|
20230720,104400,714324750,22200,22200,22200,22200,0
|
|
20230720,104300,714324750,22200,22200,22200,22200,17
|
|
20230720,104200,713947350,22250,22250,22250,22250,225
|
|
20230720,104100,708941100,22250,22250,22250,22250,0
|
|
20230720,104000,708941100,22250,22100,22250,22100,179
|
|
20230720,103900,704973150,22100,22150,22150,22100,108
|
|
20230720,103800,702584450,22050,22050,22050,22050,0
|
|
20230720,103700,702584450,22050,22150,22150,22050,701
|
|
20230720,103600,687090900,22200,22200,22200,22200,10
|
|
20230720,103500,686868900,22200,22200,22200,22200,6
|
|
20230720,103400,686735700,22150,22200,22200,22150,42
|
|
20230720,103300,685805350,22150,22150,22150,22150,0
|
|
20230720,103200,685805350,22150,22150,22150,22150,90
|
|
20230720,103100,683811850,22200,22200,22200,22200,3
|
|
20230720,103000,683745250,22200,22200,22200,22200,0
|
|
20230720,102900,683745250,22200,22200,22200,22200,2
|
|
20230720,102800,683700850,22200,22200,22200,22200,100
|
|
20230720,102700,681480850,22150,22150,22150,22150,19
|
|
20230720,102600,681060000,22150,22150,22150,22150,28
|
|
20230720,102500,680439800,22150,22150,22150,22150,7
|
|
20230720,102400,680284750,22050,22050,22050,22050,0
|
|
20230720,102300,680284750,22050,22050,22050,22050,97
|
|
20230720,102200,678145900,22050,22100,22100,22050,363
|
|
20230720,102100,670136800,22250,22250,22250,22250,0
|
|
20230720,102000,670136800,22250,22150,22250,22100,142
|
|
20230720,101900,666994450,22100,22250,22250,22050,3481
|
|
20230720,101800,589866350,22300,22300,22300,22300,3
|
|
20230720,101700,589799450,22300,22300,22300,22300,427
|
|
20230720,101600,580277350,22350,22350,22350,22350,0
|
|
20230720,101500,580277350,22350,22350,22350,22350,0
|
|
20230720,101400,580277350,22350,22300,22350,22300,105
|
|
20230720,101300,577931400,22350,22350,22350,22350,0
|
|
20230720,101200,577931400,22350,22350,22350,22350,0
|
|
20230720,101100,577931400,22350,22350,22350,22350,205
|
|
20230720,101000,573349650,22350,22350,22350,22350,0
|
|
20230720,100900,573349650,22350,22350,22350,22350,110
|
|
20230720,100800,570891150,22400,22400,22400,22400,150
|
|
20230720,100700,567531150,22450,22450,22450,22450,0
|
|
20230720,100600,567531150,22450,22450,22450,22450,0
|
|
20230720,100500,567531150,22450,22450,22450,22450,20
|
|
20230720,100400,567082150,22450,22450,22450,22450,21
|
|
20230720,100300,566610700,22450,22450,22450,22450,0
|
|
20230720,100200,566610700,22450,22450,22450,22450,4
|
|
20230720,100100,566520900,22450,22400,22450,22400,19
|
|
20230720,100000,566095250,22400,22400,22400,22400,1
|
|
20230720,095900,566072850,22400,22400,22400,22400,124
|
|
20230720,095800,563295250,22400,22500,22500,22400,62
|
|
20230720,095700,561906050,22500,22450,22500,22450,8
|
|
20230720,095600,561726300,22400,22400,22400,22400,170
|
|
20230720,095500,557918300,22400,22300,22400,22300,76
|
|
20230720,095400,556223000,22400,22350,22400,22350,135
|
|
20230720,095300,553204500,22250,22250,22250,22250,41
|
|
20230720,095200,552292250,22350,22350,22350,22350,0
|
|
20230720,095100,552292250,22350,22300,22350,22300,225
|
|
20230720,095000,547264150,22300,22300,22300,22300,0
|
|
20230720,094900,547264150,22300,22300,22300,22300,57
|
|
20230720,094800,545993050,22300,22350,22350,22300,85
|
|
20230720,094700,544096300,22300,22350,22350,22300,13
|
|
20230720,094600,543806350,22350,22350,22350,22350,150
|
|
20230720,094500,540453850,22400,22400,22400,22400,25
|
|
20230720,094400,539893850,22400,22350,22400,22350,81
|
|
20230720,094300,538082850,22300,22350,22350,22300,886
|
|
20230720,094200,518314300,22550,22550,22550,22550,1
|
|
20230720,094100,518291750,22400,22400,22400,22400,536
|
|
20230720,094000,506285350,22550,22600,22600,22450,213
|
|
20230720,093900,501502950,22500,22500,22650,22500,538
|
|
20230720,093800,489397700,22650,22600,22700,22600,1008
|
|
20230720,093700,466615700,22500,22500,22700,22500,1397
|
|
20230720,093600,435016700,22550,22500,22550,22500,1480
|
|
20230720,093500,401690350,22500,22450,22500,22400,460
|
|
20230720,093400,391343550,22450,22350,22450,22350,150
|
|
20230720,093300,387984400,22350,22350,22350,22300,273
|
|
20230720,093200,381885950,22400,22400,22400,22400,35
|
|
20230720,093100,381101950,22350,22300,22350,22300,702
|
|
20230720,093000,365441250,22350,22400,22400,22350,630
|
|
20230720,092900,351331500,22400,22450,22450,22400,77
|
|
20230720,092800,349605850,22450,22450,22450,22450,30
|
|
20230720,092700,348932350,22400,22450,22450,22400,260
|
|
20230720,092600,343095450,22450,22450,22450,22450,630
|
|
20230720,092500,328951950,22550,22550,22550,22500,444
|
|
20230720,092400,318955050,22550,22550,22600,22550,668
|
|
20230720,092300,303881050,22600,22500,22600,22500,1367
|
|
20230720,092200,273028950,22500,22500,22550,22450,788
|
|
20230720,092100,255303000,22400,22400,22500,22400,1257
|
|
20230720,092000,227041550,22400,22400,22500,22400,953
|
|
20230720,091900,205652900,22400,22300,22400,22300,919
|
|
20230720,091800,185101000,22250,22300,22300,22250,49
|
|
20230720,091700,184008800,22300,22200,22300,22200,396
|
|
20230720,091600,175192200,22200,22250,22250,22150,67
|
|
20230720,091500,173704450,22200,22200,22250,22200,276
|
|
20230720,091400,167573700,22200,22150,22200,22100,136
|
|
20230720,091300,164561300,22150,22100,22150,21950,1428
|
|
20230720,091200,133144900,22100,22100,22100,22100,471
|
|
20230720,091100,122735800,22100,22000,22100,22000,312
|
|
20230720,091000,115860300,22000,21900,22000,21800,446
|
|
20230720,090900,106093200,21850,21900,21900,21850,8
|
|
20230720,090800,105918050,21850,21850,21850,21850,50
|
|
20230720,090700,104825550,21850,21900,21900,21850,324
|
|
20230720,090600,97734000,21950,21950,21950,21950,500
|
|
20230720,090500,86759000,21950,21950,21950,21800,357
|
|
20230720,090400,78943700,21900,21950,21950,21700,914
|
|
20230720,090300,58985200,21900,21950,21950,21800,160
|
|
20230720,090200,55489450,21750,21900,21900,21700,1044
|
|
20230720,090100,32717300,21950,22000,22000,21950,905
|
|
20230720,090000,12852250,22000,22050,22050,22000,583
|