607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190400,2427970100,23800,23800,23800,23800,1352
|
|
20230706,190300,2427970100,23800,23800,23800,23800,0
|
|
20230706,190200,2427970100,23800,23800,23800,23800,0
|
|
20230706,190100,2427970100,23800,23800,23800,23800,0
|
|
20230706,190000,2427970100,23800,23800,23800,23800,0
|
|
20230706,185900,2427970100,23800,23800,23800,23800,0
|
|
20230706,185800,2427970100,23800,23800,23800,23800,0
|
|
20230706,185700,2427970100,23800,23800,23800,23800,0
|
|
20230706,185600,2427970100,23800,23800,23800,23800,0
|
|
20230706,185500,2427970100,23800,23800,23800,23800,0
|
|
20230706,185400,2427970100,23800,23800,23800,23800,0
|
|
20230706,185300,2427970100,23800,23800,23800,23800,0
|
|
20230706,185200,2427970100,23800,23800,23800,23800,0
|
|
20230706,185100,2427970100,23800,23800,23800,23800,0
|
|
20230706,185000,2427970100,23800,23800,23800,23800,0
|
|
20230706,184900,2427970100,23800,23800,23800,23800,0
|
|
20230706,184800,2427970100,23800,23800,23800,23800,0
|
|
20230706,184700,2427970100,23800,23800,23800,23800,0
|
|
20230706,184600,2427970100,23800,23800,23800,23800,0
|
|
20230706,184500,2427970100,23800,23800,23800,23800,0
|
|
20230706,184400,2427970100,23800,23800,23800,23800,0
|
|
20230706,184300,2427970100,23800,23800,23800,23800,0
|
|
20230706,184200,2427970100,23800,23800,23800,23800,0
|
|
20230706,184100,2427970100,23800,23800,23800,23800,0
|
|
20230706,184000,2427970100,23800,23800,23800,23800,0
|
|
20230706,183900,2427970100,23800,23800,23800,23800,0
|
|
20230706,183800,2427970100,23800,23800,23800,23800,0
|
|
20230706,183700,2427970100,23800,23800,23800,23800,0
|
|
20230706,183600,2427970100,23800,23800,23800,23800,0
|
|
20230706,183500,2427970100,23800,23800,23800,23800,0
|
|
20230706,183400,2427970100,23800,23800,23800,23800,1352
|
|
20230706,183300,2427970100,23800,23800,23800,23800,0
|
|
20230706,183200,2427970100,23800,23800,23800,23800,0
|
|
20230706,183100,2427970100,23800,23800,23800,23800,0
|
|
20230706,183000,2427970100,23800,23800,23800,23800,0
|
|
20230706,182900,2427970100,23800,23800,23800,23800,0
|
|
20230706,182800,2427970100,23800,23800,23800,23800,0
|
|
20230706,182700,2427970100,23800,23800,23800,23800,0
|
|
20230706,182600,2427970100,23800,23800,23800,23800,0
|
|
20230706,182500,2427970100,23800,23800,23800,23800,0
|
|
20230706,182400,2427970100,23800,23800,23800,23800,0
|
|
20230706,182300,2427970100,23800,23800,23800,23800,0
|
|
20230706,182200,2427970100,23800,23800,23800,23800,0
|
|
20230706,182100,2427970100,23800,23800,23800,23800,0
|
|
20230706,182000,2427970100,23800,23800,23800,23800,0
|
|
20230706,181900,2427970100,23800,23800,23800,23800,0
|
|
20230706,181800,2427970100,23800,23800,23800,23800,0
|
|
20230706,181700,2427970100,23800,23800,23800,23800,0
|
|
20230706,181600,2427970100,23800,23800,23800,23800,0
|
|
20230706,181500,2427970100,23800,23800,23800,23800,0
|
|
20230706,181400,2427970100,23800,23800,23800,23800,0
|
|
20230706,181300,2427970100,23800,23800,23800,23800,0
|
|
20230706,181200,2427970100,23800,23800,23800,23800,0
|
|
20230706,181100,2427970100,23800,23800,23800,23800,0
|
|
20230706,181000,2427970100,23800,23800,23800,23800,0
|
|
20230706,180900,2427970100,23800,23800,23800,23800,0
|
|
20230706,180800,2427970100,23800,23800,23800,23800,0
|
|
20230706,180700,2427970100,23800,23800,23800,23800,0
|
|
20230706,180600,2427970100,23800,23800,23800,23800,0
|
|
20230706,180500,2427970100,23800,23800,23800,23800,0
|
|
20230706,180400,2427970100,23800,23800,23800,23800,1352
|
|
20230706,180300,2427970100,23800,23800,23800,23800,0
|
|
20230706,180200,2427970100,23800,23800,23800,23800,0
|
|
20230706,180100,2427970100,23800,23800,23800,23800,0
|
|
20230706,180000,2427970100,23800,23800,23800,23800,0
|
|
20230706,175900,2427970100,23800,23800,23800,23800,0
|
|
20230706,175800,2427970100,23800,23800,23800,23800,0
|
|
20230706,175700,2427970100,23800,23800,23800,23800,0
|
|
20230706,175600,2427970100,23800,23800,23800,23800,0
|
|
20230706,175500,2427970100,23800,23800,23800,23800,0
|
|
20230706,175400,2427970100,23800,23800,23800,23800,0
|
|
20230706,175300,2427970100,23800,23800,23800,23800,0
|
|
20230706,175200,2427970100,23800,23800,23800,23800,0
|
|
20230706,175100,2427970100,23800,23800,23800,23800,0
|
|
20230706,175000,2427970100,23800,23800,23800,23800,0
|
|
20230706,174900,2427970100,23800,23800,23800,23800,0
|
|
20230706,174800,2427970100,23800,23800,23800,23800,0
|
|
20230706,174700,2427970100,23800,23800,23800,23800,0
|
|
20230706,174600,2427970100,23800,23800,23800,23800,0
|
|
20230706,174500,2427970100,23800,23800,23800,23800,0
|
|
20230706,174400,2427970100,23800,23800,23800,23800,0
|
|
20230706,174300,2427970100,23800,23800,23800,23800,0
|
|
20230706,174200,2427970100,23800,23800,23800,23800,0
|
|
20230706,174100,2427970100,23800,23800,23800,23800,0
|
|
20230706,174000,2427970100,23800,23800,23800,23800,0
|
|
20230706,173900,2427970100,23800,23800,23800,23800,0
|
|
20230706,173800,2427970100,23800,23800,23800,23800,0
|
|
20230706,173700,2427970100,23800,23800,23800,23800,0
|
|
20230706,173600,2427970100,23800,23800,23800,23800,0
|
|
20230706,173500,2427970100,23800,23800,23800,23800,0
|
|
20230706,173400,2427970100,23800,23800,23800,23800,1352
|
|
20230706,173300,2427970100,23800,23800,23800,23800,0
|
|
20230706,173200,2427970100,23800,23800,23800,23800,0
|
|
20230706,173100,2427970100,23800,23800,23800,23800,0
|
|
20230706,173000,2427970100,23800,23800,23800,23800,0
|
|
20230706,172900,2427970100,23800,23800,23800,23800,0
|
|
20230706,172800,2427970100,23800,23800,23800,23800,0
|
|
20230706,172700,2427970100,23800,23800,23800,23800,0
|
|
20230706,172600,2427970100,23800,23800,23800,23800,0
|
|
20230706,172500,2427970100,23800,23800,23800,23800,0
|
|
20230706,172400,2427970100,23800,23800,23800,23800,0
|
|
20230706,172300,2427970100,23800,23800,23800,23800,0
|
|
20230706,172200,2427970100,23800,23800,23800,23800,0
|
|
20230706,172100,2427970100,23800,23800,23800,23800,0
|
|
20230706,172000,2427970100,23800,23800,23800,23800,0
|
|
20230706,171900,2427970100,23800,23800,23800,23800,0
|
|
20230706,171800,2427970100,23800,23800,23800,23800,0
|
|
20230706,171700,2427970100,23800,23800,23800,23800,0
|
|
20230706,171600,2427970100,23800,23800,23800,23800,0
|
|
20230706,171500,2427970100,23800,23800,23800,23800,0
|
|
20230706,171400,2427970100,23800,23800,23800,23800,0
|
|
20230706,171300,2427970100,23800,23800,23800,23800,0
|
|
20230706,171200,2427970100,23800,23800,23800,23800,0
|
|
20230706,171100,2427970100,23800,23800,23800,23800,0
|
|
20230706,171000,2427970100,23800,23800,23800,23800,0
|
|
20230706,170900,2427970100,23800,23800,23800,23800,0
|
|
20230706,170800,2427970100,23800,23800,23800,23800,0
|
|
20230706,170700,2427970100,23800,23800,23800,23800,0
|
|
20230706,170600,2427970100,23800,23800,23800,23800,0
|
|
20230706,170500,2427970100,23800,23800,23800,23800,0
|
|
20230706,170400,2427970100,23800,23800,23800,23800,1352
|
|
20230706,170300,2427970100,23800,23800,23800,23800,0
|
|
20230706,170200,2427970100,23800,23800,23800,23800,0
|
|
20230706,170100,2427970100,23800,23800,23800,23800,0
|
|
20230706,170000,2427970100,23800,23800,23800,23800,0
|
|
20230706,165900,2427970100,23800,23800,23800,23800,0
|
|
20230706,165800,2427970100,23800,23800,23800,23800,0
|
|
20230706,165700,2427970100,23800,23800,23800,23800,0
|
|
20230706,165600,2427970100,23800,23800,23800,23800,0
|
|
20230706,165500,2427970100,23800,23800,23800,23800,0
|
|
20230706,165400,2427970100,23800,23800,23800,23800,0
|
|
20230706,165300,2427970100,23800,23800,23800,23800,0
|
|
20230706,165200,2427970100,23800,23800,23800,23800,0
|
|
20230706,165100,2427970100,23800,23800,23800,23800,0
|
|
20230706,165000,2427970100,23800,23800,23800,23800,0
|
|
20230706,164900,2427970100,23800,23800,23800,23800,0
|
|
20230706,164800,2427970100,23800,23800,23800,23800,0
|
|
20230706,164700,2427970100,23800,23800,23800,23800,0
|
|
20230706,164600,2427970100,23800,23800,23800,23800,0
|
|
20230706,164500,2427970100,23800,23800,23800,23800,0
|
|
20230706,164400,2427970100,23800,23800,23800,23800,0
|
|
20230706,164300,2427970100,23800,23800,23800,23800,0
|
|
20230706,164200,2427970100,23800,23800,23800,23800,0
|
|
20230706,164100,2427970100,23800,23800,23800,23800,0
|
|
20230706,164000,2427970100,23800,23800,23800,23800,0
|
|
20230706,163900,2427970100,23800,23800,23800,23800,0
|
|
20230706,163800,2427970100,23800,23800,23800,23800,0
|
|
20230706,163700,2427970100,23800,23800,23800,23800,0
|
|
20230706,163600,2427970100,23800,23800,23800,23800,0
|
|
20230706,163500,2427970100,23800,23800,23800,23800,0
|
|
20230706,163400,2427970100,23800,23800,23800,23800,1352
|
|
20230706,163300,2427970100,23800,23800,23800,23800,0
|
|
20230706,163200,2427970100,23800,23800,23800,23800,0
|
|
20230706,163100,2427970100,23800,23800,23800,23800,0
|
|
20230706,163000,2427970100,23800,23800,23800,23800,0
|
|
20230706,162900,2427970100,23800,23800,23800,23800,0
|
|
20230706,162800,2427970100,23800,23800,23800,23800,0
|
|
20230706,162700,2427970100,23800,23800,23800,23800,0
|
|
20230706,162600,2427970100,23800,23800,23800,23800,0
|
|
20230706,162500,2427970100,23800,23800,23800,23800,0
|
|
20230706,162400,2427970100,23800,23800,23800,23800,0
|
|
20230706,162300,2427970100,23800,23800,23800,23800,0
|
|
20230706,162200,2427970100,23800,23800,23800,23800,0
|
|
20230706,162100,2427970100,23800,23800,23800,23800,0
|
|
20230706,162000,2427970100,23800,23800,23800,23800,0
|
|
20230706,161900,2427970100,23800,23800,23800,23800,0
|
|
20230706,161800,2427970100,23800,23800,23800,23800,0
|
|
20230706,161700,2427970100,23800,23800,23800,23800,0
|
|
20230706,161600,2427970100,23800,23800,23800,23800,0
|
|
20230706,161500,2427970100,23800,23800,23800,23800,0
|
|
20230706,161400,2427970100,23800,23800,23800,23800,0
|
|
20230706,161300,2427970100,23800,23800,23800,23800,0
|
|
20230706,161200,2427970100,23800,23800,23800,23800,0
|
|
20230706,161100,2427970100,23800,23800,23800,23800,0
|
|
20230706,161000,2427970100,23800,23800,23800,23800,0
|
|
20230706,160900,2427970100,23800,23800,23800,23800,0
|
|
20230706,160800,2427970100,23800,23800,23800,23800,0
|
|
20230706,160700,2427970100,23800,23800,23800,23800,0
|
|
20230706,160600,2427970100,23800,23800,23800,23800,0
|
|
20230706,160500,2427970100,23800,23800,23800,23800,0
|
|
20230706,160400,2427970100,23800,23800,23800,23800,1352
|
|
20230706,160300,2427970100,23800,23800,23800,23800,0
|
|
20230706,160200,2427970100,23800,23800,23800,23800,0
|
|
20230706,160100,2427970100,23800,23800,23800,23800,0
|
|
20230706,160000,2427970100,23800,23800,23800,23800,0
|
|
20230706,155900,2427970100,23800,23800,23800,23800,0
|
|
20230706,155800,2427970100,23800,23800,23800,23800,0
|
|
20230706,155700,2427970100,23800,23800,23800,23800,0
|
|
20230706,155600,2427970100,23800,23800,23800,23800,0
|
|
20230706,155500,2427970100,23800,23800,23800,23800,0
|
|
20230706,155400,2427970100,23800,23800,23800,23800,0
|
|
20230706,155300,2427970100,23800,23800,23800,23800,0
|
|
20230706,155200,2427970100,23800,23800,23800,23800,0
|
|
20230706,155100,2427970100,23800,23800,23800,23800,0
|
|
20230706,155000,2427970100,23800,23800,23800,23800,0
|
|
20230706,154900,2427970100,23800,23800,23800,23800,0
|
|
20230706,154800,2427970100,23800,23800,23800,23800,0
|
|
20230706,154700,2427970100,23800,23800,23800,23800,0
|
|
20230706,154600,2427970100,23800,23800,23800,23800,0
|
|
20230706,154500,2427970100,23800,23800,23800,23800,0
|
|
20230706,154400,2427970100,23800,23800,23800,23800,0
|
|
20230706,154300,2427970100,23800,23800,23800,23800,0
|
|
20230706,154200,2427970100,23800,23800,23800,23800,0
|
|
20230706,154100,2427970100,23800,23800,23800,23800,0
|
|
20230706,154000,2427970100,23800,23800,23800,23800,0
|
|
20230706,153900,2427970100,23800,23800,23800,23800,0
|
|
20230706,153800,2427970100,23800,23800,23800,23800,0
|
|
20230706,153700,2427970100,23800,23800,23800,23800,0
|
|
20230706,153600,2427970100,23800,23800,23800,23800,0
|
|
20230706,153500,2427970100,23800,23800,23800,23800,0
|
|
20230706,153400,2427970100,23800,23800,23800,23800,1352
|
|
20230706,153300,2427970100,23800,23800,23800,23800,0
|
|
20230706,153200,2427970100,23800,23800,23800,23800,0
|
|
20230706,153100,2427970100,23800,23800,23800,23800,0
|
|
20230706,153000,2427970100,23800,23800,23800,23800,1352
|
|
20230706,152900,2395792500,23800,23800,23800,23800,0
|
|
20230706,152800,2395792500,23800,23800,23800,23800,0
|
|
20230706,152700,2395792500,23800,23800,23800,23800,0
|
|
20230706,152600,2395792500,23800,23800,23800,23800,0
|
|
20230706,152500,2395792500,23800,23800,23800,23800,0
|
|
20230706,152400,2395792500,23800,23800,23800,23800,0
|
|
20230706,152300,2395792500,23800,23800,23800,23800,0
|
|
20230706,152200,2395792500,23800,23800,23800,23800,0
|
|
20230706,152100,2395792500,23800,23800,23800,23800,0
|
|
20230706,152000,2395792500,23800,23800,23800,23800,0
|
|
20230706,151900,2395792500,23800,23750,23800,23750,63
|
|
20230706,151800,2394294750,23750,23800,23800,23750,300
|
|
20230706,151700,2387167250,23800,23800,23800,23800,28
|
|
20230706,151600,2386500850,23800,23850,23850,23800,581
|
|
20230706,151500,2372672050,23850,23850,23850,23850,2
|
|
20230706,151400,2372624350,23800,23850,23850,23800,210
|
|
20230706,151300,2367625850,23850,23900,23900,23850,955
|
|
20230706,151200,2344846550,24000,24000,24000,24000,0
|
|
20230706,151100,2344846550,24000,23950,24000,23950,100
|
|
20230706,151000,2342446600,23850,23850,23850,23850,1
|
|
20230706,150900,2342422750,23850,23850,23850,23850,41
|
|
20230706,150800,2341444900,24000,23850,24000,23850,121
|
|
20230706,150700,2338558900,24000,23850,24000,23800,954
|
|
20230706,150600,2315806750,23850,23850,23850,23850,969
|
|
20230706,150500,2292696100,23900,23950,23950,23900,1015
|
|
20230706,150400,2268425200,24100,24100,24100,24100,0
|
|
20230706,150300,2268425200,24100,24100,24100,24100,0
|
|
20230706,150200,2268425200,24100,24100,24100,24100,1
|
|
20230706,150100,2268401100,23950,23950,23950,23950,12
|
|
20230706,150000,2268113700,24000,24050,24050,24000,236
|
|
20230706,145900,2262448000,24050,24050,24050,24050,1
|
|
20230706,145800,2262423950,24050,24050,24050,24050,142
|
|
20230706,145700,2259008850,24050,24050,24050,24050,5
|
|
20230706,145600,2258888600,24100,24100,24100,24100,0
|
|
20230706,145500,2258888600,24100,24100,24100,24100,2
|
|
20230706,145400,2258840400,24000,24000,24000,24000,185
|
|
20230706,145300,2254400400,24000,24050,24050,24000,493
|
|
20230706,145200,2242564250,24050,24050,24050,24050,4
|
|
20230706,145100,2242468050,24100,24100,24100,24100,5
|
|
20230706,145000,2242347550,24100,24100,24100,24100,0
|
|
20230706,144900,2242347550,24100,24100,24100,24100,0
|
|
20230706,144800,2242347550,24100,24100,24100,24100,0
|
|
20230706,144700,2242347550,24100,24100,24100,24100,17
|
|
20230706,144600,2241937850,24100,24100,24100,24100,0
|
|
20230706,144500,2241937850,24100,24100,24100,24100,0
|
|
20230706,144400,2241937850,24100,24100,24100,24100,0
|
|
20230706,144300,2241937850,24100,24100,24100,24100,0
|
|
20230706,144200,2241937850,24100,24100,24100,24100,0
|
|
20230706,144100,2241937850,24100,24100,24100,24100,1
|
|
20230706,144000,2241913750,24100,24200,24200,24100,330
|
|
20230706,143900,2233960250,24200,24200,24200,24200,0
|
|
20230706,143800,2233960250,24200,24200,24200,24200,0
|
|
20230706,143700,2233960250,24200,24200,24200,24200,0
|
|
20230706,143600,2233960250,24200,24200,24200,24200,98
|
|
20230706,143500,2231588650,24200,24200,24200,24200,0
|
|
20230706,143400,2231588650,24200,24200,24200,24200,123
|
|
20230706,143300,2228612050,24200,24200,24200,24200,0
|
|
20230706,143200,2228612050,24200,24200,24200,24200,1
|
|
20230706,143100,2228587850,24100,24100,24100,24100,0
|
|
20230706,143000,2228587850,24100,24100,24100,24100,339
|
|
20230706,142900,2220417950,24200,24150,24200,24150,401
|
|
20230706,142800,2210725050,24200,24200,24200,24200,12
|
|
20230706,142700,2210434650,24200,24200,24200,24200,0
|
|
20230706,142600,2210434650,24200,24200,24200,24200,0
|
|
20230706,142500,2210434650,24200,24200,24200,24200,0
|
|
20230706,142400,2210434650,24200,24200,24200,24200,201
|
|
20230706,142300,2205570450,24300,24250,24300,24250,16
|
|
20230706,142200,2205182250,24250,24250,24250,24250,200
|
|
20230706,142100,2200332250,24300,24300,24300,24300,0
|
|
20230706,142000,2200332250,24300,24300,24300,24300,0
|
|
20230706,141900,2200332250,24300,24300,24300,24300,146
|
|
20230706,141800,2196784450,24350,24350,24350,24350,0
|
|
20230706,141700,2196784450,24350,24250,24350,24250,319
|
|
20230706,141600,2189020750,24250,24200,24250,24200,600
|
|
20230706,141500,2174485750,24200,24200,24200,24200,0
|
|
20230706,141400,2174485750,24200,24200,24200,24200,0
|
|
20230706,141300,2174485750,24200,24200,24200,24200,0
|
|
20230706,141200,2174485750,24200,24200,24200,24200,0
|
|
20230706,141100,2174485750,24200,24200,24200,24200,0
|
|
20230706,141000,2174485750,24200,24200,24200,24200,0
|
|
20230706,140900,2174485750,24200,24200,24200,24200,1
|
|
20230706,140800,2174461550,24050,24050,24050,24050,9
|
|
20230706,140700,2174245100,24050,24050,24050,24050,0
|
|
20230706,140600,2174245100,24050,24050,24050,24050,109
|
|
20230706,140500,2171623650,24200,24200,24200,24200,3
|
|
20230706,140400,2171551050,24200,24200,24200,24200,1
|
|
20230706,140300,2171526850,24200,24200,24200,24200,0
|
|
20230706,140200,2171526850,24200,24200,24200,24200,0
|
|
20230706,140100,2171526850,24200,24200,24200,24200,1
|
|
20230706,140000,2171502650,24050,24050,24050,24050,0
|
|
20230706,135900,2171502650,24050,24050,24050,24050,566
|
|
20230706,135800,2157890350,24050,24050,24050,24050,0
|
|
20230706,135700,2157890350,24050,24050,24050,24050,0
|
|
20230706,135600,2157890350,24050,24050,24050,24050,57
|
|
20230706,135500,2156519500,24050,24000,24050,24000,516
|
|
20230706,135400,2144124800,23900,23900,23900,23900,0
|
|
20230706,135300,2144124800,23900,23950,23950,23900,200
|
|
20230706,135200,2139344750,23950,23950,23950,23950,4
|
|
20230706,135100,2139248950,23950,23950,23950,23950,0
|
|
20230706,135000,2139248950,23950,23950,23950,23950,0
|
|
20230706,134900,2139248950,23950,23950,23950,23950,50
|
|
20230706,134800,2138051450,23950,23950,23950,23950,0
|
|
20230706,134700,2138051450,23950,23950,23950,23950,0
|
|
20230706,134600,2138051450,23950,23900,23950,23900,7
|
|
20230706,134500,2137884100,23900,23900,23900,23900,91
|
|
20230706,134400,2135709200,23950,23950,24000,23950,187
|
|
20230706,134300,2131225150,24000,24000,24000,24000,7
|
|
20230706,134200,2131057150,24000,24000,24000,24000,0
|
|
20230706,134100,2131057150,24000,24000,24000,24000,1
|
|
20230706,134000,2131033150,23950,23950,23950,23950,4
|
|
20230706,133900,2130937350,23950,23950,23950,23950,1
|
|
20230706,133800,2130913400,24000,24000,24000,24000,1
|
|
20230706,133700,2130889400,24050,24050,24050,24050,0
|
|
20230706,133600,2130889400,24050,24050,24050,24050,0
|
|
20230706,133500,2130889400,24050,24050,24050,24050,0
|
|
20230706,133400,2130889400,24050,24050,24050,24050,0
|
|
20230706,133300,2130889400,24050,24050,24050,24050,0
|
|
20230706,133200,2130889400,24050,24050,24050,24050,0
|
|
20230706,133100,2130889400,24050,24050,24050,24050,0
|
|
20230706,133000,2130889400,24050,24050,24050,24050,0
|
|
20230706,132900,2130889400,24050,23900,24050,23900,31
|
|
20230706,132800,2130148350,24050,24050,24050,24050,0
|
|
20230706,132700,2130148350,24050,24050,24050,24050,0
|
|
20230706,132600,2130148350,24050,24000,24050,24000,20
|
|
20230706,132500,2129668100,24050,24050,24050,24050,0
|
|
20230706,132400,2129668100,24050,24000,24050,24000,5
|
|
20230706,132300,2129547950,24050,23950,24050,23900,1046
|
|
20230706,132200,2104522750,23950,23950,23950,23950,0
|
|
20230706,132100,2104522750,23950,23950,23950,23950,309
|
|
20230706,132000,2097122200,23950,23950,23950,23950,150
|
|
20230706,131900,2093529700,24000,24000,24000,24000,29
|
|
20230706,131800,2092833700,24000,24000,24000,24000,0
|
|
20230706,131700,2092833700,24000,24000,24000,24000,0
|
|
20230706,131600,2092833700,24000,24000,24000,24000,0
|
|
20230706,131500,2092833700,24000,24050,24050,24000,25
|
|
20230706,131400,2092233650,24100,24050,24100,24050,2512
|
|
20230706,131300,2031780900,24050,24000,24050,24000,300
|
|
20230706,131200,2024578450,24000,24000,24000,24000,0
|
|
20230706,131100,2024578450,24000,24000,24000,24000,70
|
|
20230706,131000,2022898450,24000,24050,24050,24000,463
|
|
20230706,130900,2011781450,24050,24050,24050,24050,0
|
|
20230706,130800,2011781450,24050,24050,24050,24050,422
|
|
20230706,130700,2001632350,24100,24050,24100,24050,970
|
|
20230706,130600,1978278850,24100,24100,24100,24100,34
|
|
20230706,130500,1977459450,24300,24100,24300,24100,110
|
|
20230706,130400,1974801850,24100,24150,24150,24100,804
|
|
20230706,130300,1955409550,24300,24300,24300,24300,500
|
|
20230706,130200,1943259550,24300,24200,24300,24200,2080
|
|
20230706,130100,1892723550,24300,24300,24300,24300,2
|
|
20230706,130000,1892674950,24300,24250,24300,24250,700
|
|
20230706,125900,1875669900,24250,24100,24250,24100,220
|
|
20230706,125800,1870348950,24150,24150,24150,24150,0
|
|
20230706,125700,1870348950,24150,24150,24150,24150,1
|
|
20230706,125600,1870324800,24200,24200,24200,24200,0
|
|
20230706,125500,1870324800,24200,24200,24200,24200,0
|
|
20230706,125400,1870324800,24200,24150,24200,24150,68
|
|
20230706,125300,1868682500,24000,24000,24000,24000,40
|
|
20230706,125200,1867722500,24000,24000,24000,24000,0
|
|
20230706,125100,1867722500,24000,23950,24000,23950,288
|
|
20230706,125000,1860812250,24000,24000,24000,24000,259
|
|
20230706,124900,1854596250,24000,24000,24200,24000,691
|
|
20230706,124800,1838011650,24000,24100,24100,24000,2944
|
|
20230706,124700,1767331600,24050,24250,24250,24050,2883
|
|
20230706,124600,1697752900,24300,24300,24300,24300,36
|
|
20230706,124500,1696878100,24300,24300,24300,24300,0
|
|
20230706,124400,1696878100,24300,24200,24300,24200,3
|
|
20230706,124300,1696805300,24200,24200,24200,24200,1
|
|
20230706,124200,1696781100,24200,24250,24250,24200,149
|
|
20230706,124100,1693172100,24250,24250,24250,24250,0
|
|
20230706,124000,1693172100,24250,24250,24250,24250,0
|
|
20230706,123900,1693172100,24250,24250,24250,24250,100
|
|
20230706,123800,1690747100,24250,24250,24250,24250,9
|
|
20230706,123700,1690528850,24250,24250,24250,24250,11
|
|
20230706,123600,1690262100,24250,24250,24250,24250,200
|
|
20230706,123500,1685412100,24250,24250,24250,24250,100
|
|
20230706,123400,1682987100,24250,24300,24300,24250,101
|
|
20230706,123300,1680537600,24300,24300,24300,24300,0
|
|
20230706,123200,1680537600,24300,24300,24300,24300,20
|
|
20230706,123100,1680051600,24300,24300,24300,24300,198
|
|
20230706,123000,1675240200,24300,24300,24300,24300,32
|
|
20230706,122900,1674462600,24350,24350,24350,24350,0
|
|
20230706,122800,1674462600,24350,24400,24400,24350,4
|
|
20230706,122700,1674365150,24350,24350,24350,24350,2
|
|
20230706,122600,1674316450,24400,24400,24400,24400,513
|
|
20230706,122500,1661799250,24450,24450,24450,24450,94
|
|
20230706,122400,1659500950,24450,24400,24450,24400,125
|
|
20230706,122300,1656444750,24450,24450,24450,24450,1
|
|
20230706,122200,1656420300,24450,24450,24450,24450,5
|
|
20230706,122100,1656298050,24350,24350,24350,24350,3
|
|
20230706,122000,1656225000,24350,24350,24350,24350,215
|
|
20230706,121900,1650989750,24300,24300,24300,24300,1
|
|
20230706,121800,1650965450,24250,24250,24250,24250,0
|
|
20230706,121700,1650965450,24250,24250,24250,24250,0
|
|
20230706,121600,1650965450,24250,24250,24250,24250,0
|
|
20230706,121500,1650965450,24250,24250,24250,24250,1
|
|
20230706,121400,1650941200,24250,24300,24300,24250,61
|
|
20230706,121300,1649459050,24250,24300,24300,24250,12
|
|
20230706,121200,1649167500,24300,24300,24300,24300,0
|
|
20230706,121100,1649167500,24300,24300,24300,24300,60
|
|
20230706,121000,1647709500,24300,24300,24300,24300,1
|
|
20230706,120900,1647685200,24250,24250,24250,24250,1
|
|
20230706,120800,1647660950,24300,24300,24300,24300,136
|
|
20230706,120700,1644356150,24300,24300,24300,24300,300
|
|
20230706,120600,1637066150,24300,24300,24300,24300,265
|
|
20230706,120500,1630626650,24300,24300,24300,24300,0
|
|
20230706,120400,1630626650,24300,24300,24300,24300,5
|
|
20230706,120300,1630505150,24300,24300,24300,24300,271
|
|
20230706,120200,1623919850,24300,24300,24300,24300,175
|
|
20230706,120100,1619667350,24300,24300,24300,24300,200
|
|
20230706,120000,1614807350,24300,24300,24300,24300,0
|
|
20230706,115900,1614807350,24300,24300,24300,24300,0
|
|
20230706,115800,1614807350,24300,24300,24300,24300,1
|
|
20230706,115700,1614783050,24300,24300,24300,24300,0
|
|
20230706,115600,1614783050,24300,24300,24300,24300,3
|
|
20230706,115500,1614710150,24350,24350,24350,24350,300
|
|
20230706,115400,1607405150,24300,24300,24300,24300,0
|
|
20230706,115300,1607405150,24300,24300,24300,24300,0
|
|
20230706,115200,1607405150,24300,24300,24300,24300,8
|
|
20230706,115100,1607210750,24300,24300,24300,24300,1
|
|
20230706,115000,1607186450,24300,24300,24300,24300,110
|
|
20230706,114900,1604513450,24300,24300,24300,24300,234
|
|
20230706,114800,1598827250,24300,24350,24350,24300,84
|
|
20230706,114700,1596785000,24350,24350,24350,24350,3
|
|
20230706,114600,1596711950,24350,24350,24350,24350,87
|
|
20230706,114500,1594593500,24350,24350,24350,24350,0
|
|
20230706,114400,1594593500,24350,24350,24350,24350,0
|
|
20230706,114300,1594593500,24350,24350,24350,24350,0
|
|
20230706,114200,1594593500,24350,24350,24350,24350,0
|
|
20230706,114100,1594593500,24350,24350,24350,24350,29
|
|
20230706,114000,1593887350,24350,24350,24350,24350,10
|
|
20230706,113900,1593643850,24350,24300,24350,24300,885
|
|
20230706,113800,1572133300,24300,24300,24300,24300,0
|
|
20230706,113700,1572133300,24300,24300,24300,24300,0
|
|
20230706,113600,1572133300,24300,24300,24300,24300,48
|
|
20230706,113500,1570966900,24300,24300,24300,24300,0
|
|
20230706,113400,1570966900,24300,24300,24300,24300,130
|
|
20230706,113300,1567807900,24300,24300,24300,24300,0
|
|
20230706,113200,1567807900,24300,24300,24300,24300,91
|
|
20230706,113100,1565596600,24250,24300,24300,24250,99
|
|
20230706,113000,1563191750,24300,24300,24300,24300,449
|
|
20230706,112900,1552281050,24350,24350,24350,24350,28
|
|
20230706,112800,1551599250,24350,24350,24350,24350,300
|
|
20230706,112700,1544294250,24400,24400,24400,24400,0
|
|
20230706,112600,1544294250,24400,24400,24400,24400,349
|
|
20230706,112500,1535778650,24450,24450,24450,24450,42
|
|
20230706,112400,1534751750,24500,24500,24500,24500,1
|
|
20230706,112300,1534727250,24550,24550,24550,24550,0
|
|
20230706,112200,1534727250,24550,24550,24550,24550,3
|
|
20230706,112100,1534653600,24500,24450,24500,24450,60
|
|
20230706,112000,1533186100,24450,24450,24450,24450,5
|
|
20230706,111900,1533063850,24450,24450,24450,24450,0
|
|
20230706,111800,1533063850,24450,24450,24450,24450,24
|
|
20230706,111700,1532477050,24450,24450,24450,24450,0
|
|
20230706,111600,1532477050,24450,24500,24500,24450,170
|
|
20230706,111500,1528320200,24500,24500,24500,24500,19
|
|
20230706,111400,1527854700,24600,24600,24600,24600,0
|
|
20230706,111300,1527854700,24600,24600,24600,24600,1
|
|
20230706,111200,1527830100,24500,24500,24500,24500,0
|
|
20230706,111100,1527830100,24500,24500,24500,24500,0
|
|
20230706,111000,1527830100,24500,24500,24500,24500,13
|
|
20230706,110900,1527511600,24500,24500,24500,24500,0
|
|
20230706,110800,1527511600,24500,24500,24500,24500,0
|
|
20230706,110700,1527511600,24500,24500,24500,24500,54
|
|
20230706,110600,1526188600,24500,24500,24500,24500,200
|
|
20230706,110500,1521288600,24550,24550,24550,24550,10
|
|
20230706,110400,1521043100,24500,24500,24500,24500,0
|
|
20230706,110300,1521043100,24500,24500,24500,24500,0
|
|
20230706,110200,1521043100,24500,24500,24500,24500,7
|
|
20230706,110100,1520871600,24500,24500,24500,24500,313
|
|
20230706,110000,1513203100,24500,24500,24500,24500,200
|
|
20230706,105900,1508303100,24500,24500,24500,24500,8
|
|
20230706,105800,1508107100,24500,24550,24550,24500,625
|
|
20230706,105700,1492768350,24550,24600,24600,24550,50
|
|
20230706,105600,1491539100,24650,24650,24650,24650,0
|
|
20230706,105500,1491539100,24650,24650,24650,24650,35
|
|
20230706,105400,1490676350,24650,24700,24700,24650,19
|
|
20230706,105300,1490207350,24700,24750,24750,24700,213
|
|
20230706,105200,1484945850,24750,24650,24750,24650,150
|
|
20230706,105100,1481241400,24600,24600,24600,24600,8
|
|
20230706,105000,1481044600,24650,24600,24650,24600,34
|
|
20230706,104900,1480207350,24650,24600,24650,24600,25
|
|
20230706,104800,1479592150,24650,24650,24650,24650,0
|
|
20230706,104700,1479592150,24650,24650,24650,24650,7
|
|
20230706,104600,1479419600,24500,24500,24500,24500,0
|
|
20230706,104500,1479419600,24500,24500,24500,24500,32
|
|
20230706,104400,1478635600,24450,24700,24700,24450,163
|
|
20230706,104300,1474640050,24700,24700,24700,24700,10
|
|
20230706,104200,1474393050,24700,24700,24700,24700,0
|
|
20230706,104100,1474393050,24700,24750,24750,24700,102
|
|
20230706,104000,1471872500,24750,24800,24800,24750,388
|
|
20230706,103900,1462259050,24800,24700,24800,24700,169
|
|
20230706,103800,1458074750,24700,24600,24700,24600,345
|
|
20230706,103700,1449554800,24600,24600,24600,24600,448
|
|
20230706,103600,1438534000,24600,24550,24600,24550,928
|
|
20230706,103500,1415743600,24550,24550,24550,24550,631
|
|
20230706,103400,1400252550,24550,24550,24550,24550,103
|
|
20230706,103300,1397723900,24550,24500,24550,24500,109
|
|
20230706,103200,1395053000,24500,24500,24500,24500,0
|
|
20230706,103100,1395053000,24500,24500,24500,24500,0
|
|
20230706,103000,1395053000,24500,24500,24500,24500,772
|
|
20230706,102900,1376139000,24500,24400,24500,24400,41
|
|
20230706,102800,1375137500,24400,24400,24400,24400,4
|
|
20230706,102700,1375039900,24400,24400,24400,24400,0
|
|
20230706,102600,1375039900,24400,24400,24400,24400,0
|
|
20230706,102500,1375039900,24400,24400,24400,24400,500
|
|
20230706,102400,1362839900,24300,24300,24300,24300,0
|
|
20230706,102300,1362839900,24300,24300,24300,24300,0
|
|
20230706,102200,1362839900,24300,24300,24300,24300,27
|
|
20230706,102100,1362183800,24300,24300,24300,24300,100
|
|
20230706,102000,1359753800,24300,24300,24300,24300,1
|
|
20230706,101900,1359729500,24300,24300,24300,24300,300
|
|
20230706,101800,1352439500,24150,24150,24150,24150,2
|
|
20230706,101700,1352391200,24300,24150,24300,24150,30
|
|
20230706,101600,1351666550,24150,24200,24200,24150,315
|
|
20230706,101500,1344053550,24300,24300,24300,24300,0
|
|
20230706,101400,1344053550,24300,24300,24300,24300,100
|
|
20230706,101300,1341623550,24300,24300,24300,24300,83
|
|
20230706,101200,1339606650,24200,24200,24200,24200,1
|
|
20230706,101100,1339582450,24200,24200,24200,24200,80
|
|
20230706,101000,1337646450,24300,24300,24300,24300,0
|
|
20230706,100900,1337646450,24300,24300,24300,24300,1
|
|
20230706,100800,1337622150,24200,24200,24200,24200,261
|
|
20230706,100700,1331305950,24200,24300,24300,24200,222
|
|
20230706,100600,1325932550,24300,24300,24300,24300,0
|
|
20230706,100500,1325932550,24300,24300,24300,24300,0
|
|
20230706,100400,1325932550,24300,24300,24300,24300,1
|
|
20230706,100300,1325908250,24200,24200,24200,24200,0
|
|
20230706,100200,1325908250,24200,24200,24200,24200,41
|
|
20230706,100100,1324916050,24300,24350,24350,24300,2471
|
|
20230706,100000,1264845000,24400,24400,24400,24400,1
|
|
20230706,095900,1264820600,24400,24400,24400,24400,2
|
|
20230706,095800,1264771800,24400,24400,24400,24400,35
|
|
20230706,095700,1263917800,24500,24500,24500,24500,24
|
|
20230706,095600,1263329800,24500,24500,24500,24500,60
|
|
20230706,095500,1261859800,24500,24500,24500,24500,20
|
|
20230706,095400,1261369800,24500,24500,24500,24500,0
|
|
20230706,095300,1261369800,24500,24500,24500,24500,1
|
|
20230706,095200,1261345300,24500,24500,24500,24500,0
|
|
20230706,095100,1261345300,24500,24350,24500,24350,539
|
|
20230706,095000,1248214350,24350,24200,24350,24200,84
|
|
20230706,094900,1246173100,24300,24300,24300,24300,13
|
|
20230706,094800,1245857200,24200,24300,24300,24200,63
|
|
20230706,094700,1244326400,24150,24150,24150,24150,0
|
|
20230706,094600,1244326400,24150,24150,24150,24150,520
|
|
20230706,094500,1231768400,24150,24150,24150,24150,45
|
|
20230706,094400,1230681650,24350,24200,24350,24150,208
|
|
20230706,094300,1225640900,24200,24300,24300,24200,922
|
|
20230706,094200,1203258050,24300,24300,24300,24300,15
|
|
20230706,094100,1202893550,24300,24250,24550,24250,8600
|
|
20230706,094000,991934300,24250,24250,24550,24150,5286
|
|
20230706,093900,862333500,24300,24450,24450,24250,119
|
|
20230706,093800,859443900,24450,24450,24450,24450,1
|
|
20230706,093700,859419450,24300,24300,24300,24300,35
|
|
20230706,093600,858568950,24350,24500,24500,24350,842
|
|
20230706,093500,838011950,24500,24550,24550,24500,66
|
|
20230706,093400,836392350,24550,24550,24550,24550,24
|
|
20230706,093300,835803150,24550,24500,24550,24500,18
|
|
20230706,093200,835361700,24500,24500,24500,24500,721
|
|
20230706,093100,817697200,24450,24400,24450,24400,209
|
|
20230706,093000,812595100,24400,24400,24450,24350,33
|
|
20230706,092900,811791350,24400,24400,24450,24400,124
|
|
20230706,092800,808759950,24400,24450,24450,24400,61
|
|
20230706,092700,807271500,24400,24450,24450,24400,124
|
|
20230706,092600,804240850,24400,24400,24400,24400,98
|
|
20230706,092500,801849650,24250,24300,24350,24250,264
|
|
20230706,092400,795427050,24350,24300,24350,24300,166
|
|
20230706,092300,791390650,24300,24300,24300,24300,275
|
|
20230706,092200,784708150,24300,24250,24300,24250,144
|
|
20230706,092100,781209750,24250,24250,24250,24250,53
|
|
20230706,092000,779924500,24300,24300,24300,24000,165
|
|
20230706,091900,775927650,24250,24250,24250,24250,335
|
|
20230706,091800,767803900,23950,24250,24250,23950,11084
|
|
20230706,091700,499034500,24250,23750,24250,23750,11302
|
|
20230706,091600,225658200,23750,23800,23800,23750,1276
|
|
20230706,091500,195350800,23750,23800,23800,23750,597
|
|
20230706,091400,181161500,23900,23900,23950,23850,79
|
|
20230706,091300,179275650,23950,23950,23950,23900,105
|
|
20230706,091200,176765950,23950,23900,23950,23800,358
|
|
20230706,091100,168220100,23800,23900,23900,23800,412
|
|
20230706,091000,158404300,23900,23800,23900,23800,304
|
|
20230706,090900,151168900,23900,23800,23900,23800,265
|
|
20230706,090800,144846700,23800,23700,23900,23700,57
|
|
20230706,090700,143491200,23800,23850,23850,23750,839
|
|
20230706,090600,123536950,24050,23750,24150,23700,1310
|
|
20230706,090500,92310200,23900,23850,23900,23700,1028
|
|
20230706,090400,67893150,23850,24000,24000,23850,1209
|
|
20230706,090300,38993400,24000,24100,24100,24000,91
|
|
20230706,090200,36808400,24100,24100,24100,24100,23
|
|
20230706,090100,36254100,23900,24000,24050,23900,426
|
|
20230706,090000,26058950,23950,24000,24250,23950,1086
|