606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190300,2201657600,24300,24300,24300,24300,5696
|
|
20230707,190200,2201657600,24300,24300,24300,24300,0
|
|
20230707,190100,2201657600,24300,24300,24300,24300,0
|
|
20230707,190000,2201657600,24300,24300,24300,24300,0
|
|
20230707,185900,2201657600,24300,24300,24300,24300,0
|
|
20230707,185800,2201657600,24300,24300,24300,24300,0
|
|
20230707,185700,2201657600,24300,24300,24300,24300,0
|
|
20230707,185600,2201657600,24300,24300,24300,24300,0
|
|
20230707,185500,2201657600,24300,24300,24300,24300,0
|
|
20230707,185400,2201657600,24300,24300,24300,24300,0
|
|
20230707,185300,2201657600,24300,24300,24300,24300,0
|
|
20230707,185200,2201657600,24300,24300,24300,24300,0
|
|
20230707,185100,2201657600,24300,24300,24300,24300,0
|
|
20230707,185000,2201657600,24300,24300,24300,24300,0
|
|
20230707,184900,2201657600,24300,24300,24300,24300,0
|
|
20230707,184800,2201657600,24300,24300,24300,24300,0
|
|
20230707,184700,2201657600,24300,24300,24300,24300,0
|
|
20230707,184600,2201657600,24300,24300,24300,24300,0
|
|
20230707,184500,2201657600,24300,24300,24300,24300,0
|
|
20230707,184400,2201657600,24300,24300,24300,24300,0
|
|
20230707,184300,2201657600,24300,24300,24300,24300,0
|
|
20230707,184200,2201657600,24300,24300,24300,24300,0
|
|
20230707,184100,2201657600,24300,24300,24300,24300,0
|
|
20230707,184000,2201657600,24300,24300,24300,24300,0
|
|
20230707,183900,2201657600,24300,24300,24300,24300,0
|
|
20230707,183800,2201657600,24300,24300,24300,24300,0
|
|
20230707,183700,2201657600,24300,24300,24300,24300,0
|
|
20230707,183600,2201657600,24300,24300,24300,24300,0
|
|
20230707,183500,2201657600,24300,24300,24300,24300,0
|
|
20230707,183400,2201657600,24300,24300,24300,24300,0
|
|
20230707,183300,2201657600,24300,24300,24300,24300,5696
|
|
20230707,183200,2201657600,24300,24300,24300,24300,0
|
|
20230707,183100,2201657600,24300,24300,24300,24300,0
|
|
20230707,183000,2201657600,24300,24300,24300,24300,0
|
|
20230707,182900,2201657600,24300,24300,24300,24300,0
|
|
20230707,182800,2201657600,24300,24300,24300,24300,0
|
|
20230707,182700,2201657600,24300,24300,24300,24300,0
|
|
20230707,182600,2201657600,24300,24300,24300,24300,0
|
|
20230707,182500,2201657600,24300,24300,24300,24300,0
|
|
20230707,182400,2201657600,24300,24300,24300,24300,0
|
|
20230707,182300,2201657600,24300,24300,24300,24300,0
|
|
20230707,182200,2201657600,24300,24300,24300,24300,0
|
|
20230707,182100,2201657600,24300,24300,24300,24300,0
|
|
20230707,182000,2201657600,24300,24300,24300,24300,0
|
|
20230707,181900,2201657600,24300,24300,24300,24300,0
|
|
20230707,181800,2201657600,24300,24300,24300,24300,0
|
|
20230707,181700,2201657600,24300,24300,24300,24300,0
|
|
20230707,181600,2201657600,24300,24300,24300,24300,0
|
|
20230707,181500,2201657600,24300,24300,24300,24300,0
|
|
20230707,181400,2201657600,24300,24300,24300,24300,0
|
|
20230707,181300,2201657600,24300,24300,24300,24300,0
|
|
20230707,181200,2201657600,24300,24300,24300,24300,0
|
|
20230707,181100,2201657600,24300,24300,24300,24300,0
|
|
20230707,181000,2201657600,24300,24300,24300,24300,0
|
|
20230707,180900,2201657600,24300,24300,24300,24300,0
|
|
20230707,180800,2201657600,24300,24300,24300,24300,0
|
|
20230707,180700,2201657600,24300,24300,24300,24300,0
|
|
20230707,180600,2201657600,24300,24300,24300,24300,0
|
|
20230707,180500,2201657600,24300,24300,24300,24300,0
|
|
20230707,180400,2201657600,24300,24300,24300,24300,0
|
|
20230707,180300,2201657600,24300,24300,24300,24300,5696
|
|
20230707,180200,2201657600,24300,24300,24300,24300,0
|
|
20230707,180100,2201657600,24300,24300,24300,24300,0
|
|
20230707,180000,2201657600,24300,24300,24300,24300,0
|
|
20230707,175900,2201657600,24300,24300,24300,24300,0
|
|
20230707,175800,2201657600,24300,24300,24300,24300,0
|
|
20230707,175700,2201657600,24300,24300,24300,24300,0
|
|
20230707,175600,2201657600,24300,24300,24300,24300,0
|
|
20230707,175500,2201657600,24300,24300,24300,24300,0
|
|
20230707,175400,2201657600,24300,24300,24300,24300,0
|
|
20230707,175300,2201657600,24300,24300,24300,24300,0
|
|
20230707,175200,2201657600,24300,24300,24300,24300,0
|
|
20230707,175100,2201657600,24300,24300,24300,24300,0
|
|
20230707,175000,2201657600,24300,24300,24300,24300,0
|
|
20230707,174900,2201657600,24300,24300,24300,24300,0
|
|
20230707,174800,2201657600,24300,24300,24300,24300,0
|
|
20230707,174700,2201657600,24300,24300,24300,24300,0
|
|
20230707,174600,2201657600,24300,24300,24300,24300,0
|
|
20230707,174500,2201657600,24300,24300,24300,24300,0
|
|
20230707,174400,2201657600,24300,24300,24300,24300,0
|
|
20230707,174300,2201657600,24300,24300,24300,24300,0
|
|
20230707,174200,2201657600,24300,24300,24300,24300,0
|
|
20230707,174100,2201657600,24300,24300,24300,24300,0
|
|
20230707,174000,2201657600,24300,24300,24300,24300,0
|
|
20230707,173900,2201657600,24300,24300,24300,24300,0
|
|
20230707,173800,2201657600,24300,24300,24300,24300,0
|
|
20230707,173700,2201657600,24300,24300,24300,24300,0
|
|
20230707,173600,2201657600,24300,24300,24300,24300,0
|
|
20230707,173500,2201657600,24300,24300,24300,24300,0
|
|
20230707,173400,2201657600,24300,24300,24300,24300,0
|
|
20230707,173300,2201657600,24300,24300,24300,24300,5696
|
|
20230707,173200,2201657600,24300,24300,24300,24300,0
|
|
20230707,173100,2201657600,24300,24300,24300,24300,0
|
|
20230707,173000,2201657600,24300,24300,24300,24300,0
|
|
20230707,172900,2201657600,24300,24300,24300,24300,0
|
|
20230707,172800,2201657600,24300,24300,24300,24300,0
|
|
20230707,172700,2201657600,24300,24300,24300,24300,0
|
|
20230707,172600,2201657600,24300,24300,24300,24300,0
|
|
20230707,172500,2201657600,24300,24300,24300,24300,0
|
|
20230707,172400,2201657600,24300,24300,24300,24300,0
|
|
20230707,172300,2201657600,24300,24300,24300,24300,0
|
|
20230707,172200,2201657600,24300,24300,24300,24300,0
|
|
20230707,172100,2201657600,24300,24300,24300,24300,0
|
|
20230707,172000,2201657600,24300,24300,24300,24300,0
|
|
20230707,171900,2201657600,24300,24300,24300,24300,0
|
|
20230707,171800,2201657600,24300,24300,24300,24300,0
|
|
20230707,171700,2201657600,24300,24300,24300,24300,0
|
|
20230707,171600,2201657600,24300,24300,24300,24300,0
|
|
20230707,171500,2201657600,24300,24300,24300,24300,0
|
|
20230707,171400,2201657600,24300,24300,24300,24300,0
|
|
20230707,171300,2201657600,24300,24300,24300,24300,0
|
|
20230707,171200,2201657600,24300,24300,24300,24300,0
|
|
20230707,171100,2201657600,24300,24300,24300,24300,0
|
|
20230707,171000,2201657600,24300,24300,24300,24300,0
|
|
20230707,170900,2201657600,24300,24300,24300,24300,0
|
|
20230707,170800,2201657600,24300,24300,24300,24300,0
|
|
20230707,170700,2201657600,24300,24300,24300,24300,0
|
|
20230707,170600,2201657600,24300,24300,24300,24300,0
|
|
20230707,170500,2201657600,24300,24300,24300,24300,0
|
|
20230707,170400,2201657600,24300,24300,24300,24300,0
|
|
20230707,170300,2201657600,24300,24300,24300,24300,5696
|
|
20230707,170200,2201657600,24300,24300,24300,24300,0
|
|
20230707,170100,2201657600,24300,24300,24300,24300,0
|
|
20230707,170000,2201657600,24300,24300,24300,24300,0
|
|
20230707,165900,2201657600,24300,24300,24300,24300,0
|
|
20230707,165800,2201657600,24300,24300,24300,24300,0
|
|
20230707,165700,2201657600,24300,24300,24300,24300,0
|
|
20230707,165600,2201657600,24300,24300,24300,24300,0
|
|
20230707,165500,2201657600,24300,24300,24300,24300,0
|
|
20230707,165400,2201657600,24300,24300,24300,24300,0
|
|
20230707,165300,2201657600,24300,24300,24300,24300,0
|
|
20230707,165200,2201657600,24300,24300,24300,24300,0
|
|
20230707,165100,2201657600,24300,24300,24300,24300,0
|
|
20230707,165000,2201657600,24300,24300,24300,24300,0
|
|
20230707,164900,2201657600,24300,24300,24300,24300,0
|
|
20230707,164800,2201657600,24300,24300,24300,24300,0
|
|
20230707,164700,2201657600,24300,24300,24300,24300,0
|
|
20230707,164600,2201657600,24300,24300,24300,24300,0
|
|
20230707,164500,2201657600,24300,24300,24300,24300,0
|
|
20230707,164400,2201657600,24300,24300,24300,24300,0
|
|
20230707,164300,2201657600,24300,24300,24300,24300,0
|
|
20230707,164200,2201657600,24300,24300,24300,24300,0
|
|
20230707,164100,2201657600,24300,24300,24300,24300,0
|
|
20230707,164000,2201657600,24300,24300,24300,24300,0
|
|
20230707,163900,2201657600,24300,24300,24300,24300,0
|
|
20230707,163800,2201657600,24300,24300,24300,24300,0
|
|
20230707,163700,2201657600,24300,24300,24300,24300,0
|
|
20230707,163600,2201657600,24300,24300,24300,24300,0
|
|
20230707,163500,2201657600,24300,24300,24300,24300,0
|
|
20230707,163400,2201657600,24300,24300,24300,24300,0
|
|
20230707,163300,2201657600,24300,24300,24300,24300,5696
|
|
20230707,163200,2201657600,24300,24300,24300,24300,0
|
|
20230707,163100,2201657600,24300,24300,24300,24300,0
|
|
20230707,163000,2201657600,24300,24300,24300,24300,0
|
|
20230707,162900,2201657600,24300,24300,24300,24300,0
|
|
20230707,162800,2201657600,24300,24300,24300,24300,0
|
|
20230707,162700,2201657600,24300,24300,24300,24300,0
|
|
20230707,162600,2201657600,24300,24300,24300,24300,0
|
|
20230707,162500,2201657600,24300,24300,24300,24300,0
|
|
20230707,162400,2201657600,24300,24300,24300,24300,0
|
|
20230707,162300,2201657600,24300,24300,24300,24300,0
|
|
20230707,162200,2201657600,24300,24300,24300,24300,0
|
|
20230707,162100,2201657600,24300,24300,24300,24300,0
|
|
20230707,162000,2201657600,24300,24300,24300,24300,0
|
|
20230707,161900,2201657600,24300,24300,24300,24300,0
|
|
20230707,161800,2201657600,24300,24300,24300,24300,0
|
|
20230707,161700,2201657600,24300,24300,24300,24300,0
|
|
20230707,161600,2201657600,24300,24300,24300,24300,0
|
|
20230707,161500,2201657600,24300,24300,24300,24300,0
|
|
20230707,161400,2201657600,24300,24300,24300,24300,0
|
|
20230707,161300,2201657600,24300,24300,24300,24300,0
|
|
20230707,161200,2201657600,24300,24300,24300,24300,0
|
|
20230707,161100,2201657600,24300,24300,24300,24300,0
|
|
20230707,161000,2201657600,24300,24300,24300,24300,0
|
|
20230707,160900,2201657600,24300,24300,24300,24300,0
|
|
20230707,160800,2201657600,24300,24300,24300,24300,0
|
|
20230707,160700,2201657600,24300,24300,24300,24300,0
|
|
20230707,160600,2201657600,24300,24300,24300,24300,0
|
|
20230707,160500,2201657600,24300,24300,24300,24300,0
|
|
20230707,160400,2201657600,24300,24300,24300,24300,0
|
|
20230707,160300,2201657600,24300,24300,24300,24300,5696
|
|
20230707,160200,2201657600,24300,24300,24300,24300,0
|
|
20230707,160100,2201657600,24300,24300,24300,24300,0
|
|
20230707,160000,2201657600,24300,24300,24300,24300,0
|
|
20230707,155900,2201657600,24300,24300,24300,24300,0
|
|
20230707,155800,2201657600,24300,24300,24300,24300,0
|
|
20230707,155700,2201657600,24300,24300,24300,24300,0
|
|
20230707,155600,2201657600,24300,24300,24300,24300,0
|
|
20230707,155500,2201657600,24300,24300,24300,24300,0
|
|
20230707,155400,2201657600,24300,24300,24300,24300,0
|
|
20230707,155300,2201657600,24300,24300,24300,24300,0
|
|
20230707,155200,2201657600,24300,24300,24300,24300,0
|
|
20230707,155100,2201657600,24300,24300,24300,24300,0
|
|
20230707,155000,2201657600,24300,24300,24300,24300,0
|
|
20230707,154900,2201657600,24300,24300,24300,24300,0
|
|
20230707,154800,2201657600,24300,24300,24300,24300,0
|
|
20230707,154700,2201657600,24300,24300,24300,24300,0
|
|
20230707,154600,2201657600,24300,24300,24300,24300,0
|
|
20230707,154500,2201657600,24300,24300,24300,24300,0
|
|
20230707,154400,2201657600,24300,24300,24300,24300,0
|
|
20230707,154300,2201657600,24300,24300,24300,24300,0
|
|
20230707,154200,2201657600,24300,24300,24300,24300,0
|
|
20230707,154100,2201657600,24300,24300,24300,24300,0
|
|
20230707,154000,2201657600,24300,24300,24300,24300,0
|
|
20230707,153900,2201657600,24300,24300,24300,24300,0
|
|
20230707,153800,2201657600,24300,24300,24300,24300,0
|
|
20230707,153700,2201657600,24300,24300,24300,24300,0
|
|
20230707,153600,2201657600,24300,24300,24300,24300,0
|
|
20230707,153500,2201657600,24300,24300,24300,24300,0
|
|
20230707,153400,2201657600,24300,24300,24300,24300,0
|
|
20230707,153300,2201657600,24300,24300,24300,24300,5696
|
|
20230707,153200,2201657600,24300,24300,24300,24300,0
|
|
20230707,153100,2201657600,24300,24300,24300,24300,0
|
|
20230707,153000,2201657600,24300,24300,24300,24300,5696
|
|
20230707,152900,2063244800,24500,24500,24500,24500,0
|
|
20230707,152800,2063244800,24500,24500,24500,24500,0
|
|
20230707,152700,2063244800,24500,24500,24500,24500,0
|
|
20230707,152600,2063244800,24500,24500,24500,24500,0
|
|
20230707,152500,2063244800,24500,24500,24500,24500,0
|
|
20230707,152400,2063244800,24500,24500,24500,24500,0
|
|
20230707,152300,2063244800,24500,24500,24500,24500,0
|
|
20230707,152200,2063244800,24500,24500,24500,24500,0
|
|
20230707,152100,2063244800,24500,24500,24500,24500,0
|
|
20230707,152000,2063244800,24500,24500,24500,24500,0
|
|
20230707,151900,2063244800,24500,24450,24500,24450,98
|
|
20230707,151800,2060844200,24500,24500,24500,24500,500
|
|
20230707,151700,2048594200,24450,24450,24500,24450,462
|
|
20230707,151600,2037281850,24450,24400,24450,24400,70
|
|
20230707,151500,2035571350,24400,24400,24400,24400,0
|
|
20230707,151400,2035571350,24400,24400,24400,24400,125
|
|
20230707,151300,2032521350,24400,24400,24400,24400,8
|
|
20230707,151200,2032326150,24400,24400,24400,24400,2
|
|
20230707,151100,2032277350,24450,24350,24450,24300,160
|
|
20230707,151000,2028380900,24450,24450,24450,24450,43
|
|
20230707,150900,2027329550,24450,24450,24450,24350,14
|
|
20230707,150800,2026987450,24500,24500,24500,24500,55
|
|
20230707,150700,2025639950,24500,24500,24500,24500,290
|
|
20230707,150600,2018534950,24500,24500,24500,24500,3
|
|
20230707,150500,2018461450,24400,24450,24450,24400,353
|
|
20230707,150400,2009848200,24500,24500,24500,24500,0
|
|
20230707,150300,2009848200,24500,24500,24500,24500,1
|
|
20230707,150200,2009823700,24400,24500,24500,24400,1065
|
|
20230707,150100,1983742500,24500,24450,24500,24450,40
|
|
20230707,150000,1982762850,24500,24450,24500,24450,100
|
|
20230707,145900,1980313900,24450,24400,24450,24400,102
|
|
20230707,145800,1977820100,24450,24450,24450,24450,4
|
|
20230707,145700,1977722300,24350,24300,24350,24300,55
|
|
20230707,145600,1976385050,24350,24350,24350,24350,23
|
|
20230707,145500,1975825000,24500,24450,24500,24300,84
|
|
20230707,145400,1973771650,24500,24350,24500,24350,625
|
|
20230707,145300,1958475800,24500,24200,24500,24200,850
|
|
20230707,145200,1937682550,24350,24350,24350,24350,0
|
|
20230707,145100,1937682550,24350,24300,24400,24300,351
|
|
20230707,145000,1929133900,24300,24300,24300,24300,129
|
|
20230707,144900,1925999200,24350,24300,24350,24300,283
|
|
20230707,144800,1919109350,24400,24300,24400,24300,500
|
|
20230707,144700,1906919600,24250,24250,24250,24250,154
|
|
20230707,144600,1903185100,24250,24250,24250,24250,0
|
|
20230707,144500,1903185100,24250,24250,24250,24250,0
|
|
20230707,144400,1903185100,24250,24250,24250,24250,1
|
|
20230707,144300,1903160850,24250,24200,24250,24200,601
|
|
20230707,144200,1888589000,24200,24150,24200,24150,4
|
|
20230707,144100,1888492250,24150,24150,24150,24150,0
|
|
20230707,144000,1888492250,24150,24150,24150,24150,66
|
|
20230707,143900,1886898350,24100,24100,24100,24100,0
|
|
20230707,143800,1886898350,24100,24100,24100,24100,60
|
|
20230707,143700,1885452350,24100,24100,24100,24100,0
|
|
20230707,143600,1885452350,24100,24100,24100,24100,0
|
|
20230707,143500,1885452350,24100,24100,24100,24100,3
|
|
20230707,143400,1885380050,24050,24050,24050,24050,2
|
|
20230707,143300,1885331950,24000,23950,24000,23950,231
|
|
20230707,143200,1879788400,23950,24000,24000,23950,206
|
|
20230707,143100,1874854450,24000,24000,24000,24000,59
|
|
20230707,143000,1873438450,23950,23950,23950,23950,0
|
|
20230707,142900,1873438450,23950,23950,23950,23950,0
|
|
20230707,142800,1873438450,23950,24000,24000,23950,16
|
|
20230707,142700,1873055200,23950,23950,23950,23950,104
|
|
20230707,142600,1870564400,23950,24000,24000,23950,116
|
|
20230707,142500,1867780600,24000,24000,24000,24000,2
|
|
20230707,142400,1867732600,24050,24050,24050,24050,0
|
|
20230707,142300,1867732600,24050,24050,24050,24050,0
|
|
20230707,142200,1867732600,24050,24050,24050,24050,63
|
|
20230707,142100,1866217450,24050,24050,24050,24050,1
|
|
20230707,142000,1866193400,23850,23950,23950,23850,1400
|
|
20230707,141900,1832799300,24100,24100,24100,24100,0
|
|
20230707,141800,1832799300,24100,24100,24100,24100,0
|
|
20230707,141700,1832799300,24100,24100,24100,24100,0
|
|
20230707,141600,1832799300,24100,24100,24100,24100,1
|
|
20230707,141500,1832775200,24000,24000,24000,24000,416
|
|
20230707,141400,1822791200,24000,24000,24000,24000,0
|
|
20230707,141300,1822791200,24000,23950,24000,23950,375
|
|
20230707,141200,1813809850,23950,23850,23950,23850,43
|
|
20230707,141100,1812784200,23850,23850,23900,23850,567
|
|
20230707,141000,1799261200,23950,23950,23950,23950,1
|
|
20230707,140900,1799237250,23900,23900,23900,23900,14
|
|
20230707,140800,1798902650,23950,23950,23950,23950,200
|
|
20230707,140700,1794112650,23950,23950,23950,23950,0
|
|
20230707,140600,1794112650,23950,23950,23950,23950,200
|
|
20230707,140500,1789322650,24000,24000,24000,24000,1
|
|
20230707,140400,1789298650,24000,24000,24000,24000,0
|
|
20230707,140300,1789298650,24000,23900,24000,23900,215
|
|
20230707,140200,1784159950,23900,23950,23950,23900,10
|
|
20230707,140100,1783920800,24050,24050,24050,24050,2
|
|
20230707,140000,1783872700,24050,24050,24050,24050,20
|
|
20230707,135900,1783391700,24050,24050,24050,24050,0
|
|
20230707,135800,1783391700,24050,24050,24050,24050,1
|
|
20230707,135700,1783367650,23900,23900,23900,23850,6
|
|
20230707,135600,1783224300,23900,23900,23900,23900,35
|
|
20230707,135500,1782387800,23900,23900,23900,23900,0
|
|
20230707,135400,1782387800,23900,23900,23900,23900,0
|
|
20230707,135300,1782387800,23900,23900,23900,23900,0
|
|
20230707,135200,1782387800,23900,23900,23900,23900,106
|
|
20230707,135100,1779854400,23900,23900,23900,23900,0
|
|
20230707,135000,1779854400,23900,24000,24000,23900,800
|
|
20230707,134900,1760693900,24050,24050,24050,24050,0
|
|
20230707,134800,1760693900,24050,24050,24050,24050,2
|
|
20230707,134700,1760645800,24050,24050,24050,24050,50
|
|
20230707,134600,1759443300,24100,24100,24100,24100,1
|
|
20230707,134500,1759419200,24100,24100,24100,24100,31
|
|
20230707,134400,1758672100,24100,24100,24100,24100,2
|
|
20230707,134300,1758623900,24100,24100,24100,24100,3
|
|
20230707,134200,1758551600,24050,24050,24050,24050,0
|
|
20230707,134100,1758551600,24050,24050,24050,24050,0
|
|
20230707,134000,1758551600,24050,24050,24050,24050,3
|
|
20230707,133900,1758479450,23950,23950,23950,23950,140
|
|
20230707,133800,1755126450,23950,24000,24000,23950,566
|
|
20230707,133700,1741554400,24100,24100,24100,24100,0
|
|
20230707,133600,1741554400,24100,24100,24100,24100,0
|
|
20230707,133500,1741554400,24100,24100,24100,24100,138
|
|
20230707,133400,1738228600,24100,24100,24100,24100,0
|
|
20230707,133300,1738228600,24100,24100,24100,24100,0
|
|
20230707,133200,1738228600,24100,24000,24100,24000,209
|
|
20230707,133100,1733212100,24000,24000,24000,24000,0
|
|
20230707,133000,1733212100,24000,24000,24000,24000,0
|
|
20230707,132900,1733212100,24000,24000,24000,24000,0
|
|
20230707,132800,1733212100,24000,24000,24000,24000,0
|
|
20230707,132700,1733212100,24000,24000,24000,24000,1
|
|
20230707,132600,1733188100,24100,24100,24100,24100,5
|
|
20230707,132500,1733067600,24100,24100,24100,24100,0
|
|
20230707,132400,1733067600,24100,24100,24100,24100,10
|
|
20230707,132300,1732826600,24000,24000,24000,24000,0
|
|
20230707,132200,1732826600,24000,24000,24000,24000,416
|
|
20230707,132100,1722842600,24100,24100,24100,24100,3
|
|
20230707,132000,1722770300,24000,24000,24000,24000,0
|
|
20230707,131900,1722770300,24000,24000,24000,24000,3
|
|
20230707,131800,1722698300,24000,24000,24000,24000,0
|
|
20230707,131700,1722698300,24000,24000,24000,24000,88
|
|
20230707,131600,1720586300,24150,24150,24150,24150,0
|
|
20230707,131500,1720586300,24150,24000,24150,23950,426
|
|
20230707,131400,1710382450,24000,24000,24000,24000,2
|
|
20230707,131300,1710334450,24150,24150,24150,24150,0
|
|
20230707,131200,1710334450,24150,24150,24150,24150,0
|
|
20230707,131100,1710334450,24150,24150,24150,24150,0
|
|
20230707,131000,1710334450,24150,24150,24150,24000,1081
|
|
20230707,130900,1684240300,24150,24150,24150,24150,0
|
|
20230707,130800,1684240300,24150,24150,24150,24150,0
|
|
20230707,130700,1684240300,24150,24150,24150,24150,1
|
|
20230707,130600,1684216150,24100,24100,24100,24100,91
|
|
20230707,130500,1682023050,24000,24000,24000,24000,500
|
|
20230707,130400,1670023050,24000,24000,24000,24000,188
|
|
20230707,130300,1665511050,24000,24000,24000,24000,48
|
|
20230707,130200,1664359050,24100,24100,24100,24100,0
|
|
20230707,130100,1664359050,24100,24100,24100,24100,0
|
|
20230707,130000,1664359050,24100,24100,24100,24100,1
|
|
20230707,125900,1664334950,24000,24000,24000,24000,85
|
|
20230707,125800,1662294950,24000,24000,24000,24000,0
|
|
20230707,125700,1662294950,24000,24000,24000,24000,5
|
|
20230707,125600,1662174950,24000,24000,24000,24000,0
|
|
20230707,125500,1662174950,24000,24000,24000,24000,0
|
|
20230707,125400,1662174950,24000,24000,24000,24000,5035
|
|
20230707,125300,1541334950,24000,24250,24250,24000,8130
|
|
20230707,125200,1346008950,24250,24250,24250,24250,500
|
|
20230707,125100,1333883950,24300,24400,24400,24300,564
|
|
20230707,125000,1320169350,24400,24450,24450,24400,87
|
|
20230707,124900,1318045100,24450,24400,24450,24400,227
|
|
20230707,124800,1312495450,24400,24400,24400,24400,187
|
|
20230707,124700,1307932650,24400,24400,24400,24400,0
|
|
20230707,124600,1307932650,24400,24400,24400,24400,0
|
|
20230707,124500,1307932650,24400,24400,24400,24400,0
|
|
20230707,124400,1307932650,24400,24400,24450,24400,17
|
|
20230707,124300,1307517300,24400,24400,24400,24400,47
|
|
20230707,124200,1306370500,24350,24350,24350,24350,103
|
|
20230707,124100,1303862450,24400,24400,24400,24400,1
|
|
20230707,124000,1303838050,24350,24350,24350,24350,0
|
|
20230707,123900,1303838050,24350,24350,24350,24350,0
|
|
20230707,123800,1303838050,24350,24350,24350,24350,12
|
|
20230707,123700,1303545850,24350,24350,24350,24350,103
|
|
20230707,123600,1301037800,24350,24350,24350,24350,0
|
|
20230707,123500,1301037800,24350,24350,24350,24350,0
|
|
20230707,123400,1301037800,24350,24350,24350,24350,0
|
|
20230707,123300,1301037800,24350,24350,24350,24350,14
|
|
20230707,123200,1300696900,24400,24400,24400,24400,0
|
|
20230707,123100,1300696900,24400,24350,24400,24350,2
|
|
20230707,123000,1300648150,24350,24350,24350,24350,35
|
|
20230707,122900,1299795900,24350,24350,24350,24350,0
|
|
20230707,122800,1299795900,24350,24350,24350,24350,20
|
|
20230707,122700,1299308900,24350,24350,24350,24350,0
|
|
20230707,122600,1299308900,24350,24350,24350,24350,0
|
|
20230707,122500,1299308900,24350,24350,24350,24350,16
|
|
20230707,122400,1298919300,24400,24400,24400,24400,32
|
|
20230707,122300,1298138500,24400,24400,24400,24400,10
|
|
20230707,122200,1297894500,24400,24400,24400,24400,0
|
|
20230707,122100,1297894500,24400,24400,24400,24400,0
|
|
20230707,122000,1297894500,24400,24400,24400,24400,85
|
|
20230707,121900,1295820500,24350,24350,24350,24350,0
|
|
20230707,121800,1295820500,24350,24400,24400,24350,50
|
|
20230707,121700,1294602900,24350,24400,24400,24350,76
|
|
20230707,121600,1292749600,24400,24400,24400,24400,316
|
|
20230707,121500,1285039200,24500,24500,24500,24500,49
|
|
20230707,121400,1283838700,24500,24500,24550,24500,44
|
|
20230707,121300,1282758700,24550,24550,24550,24550,0
|
|
20230707,121200,1282758700,24550,24550,24550,24550,88
|
|
20230707,121100,1280598300,24550,24500,24550,24500,86
|
|
20230707,121000,1278490500,24550,24450,24550,24450,721
|
|
20230707,120900,1260817650,24450,24450,24450,24450,212
|
|
20230707,120800,1255634250,24400,24350,24400,24350,63
|
|
20230707,120700,1254097650,24350,24350,24350,24350,0
|
|
20230707,120600,1254097650,24350,24300,24350,24300,520
|
|
20230707,120500,1241451450,24300,24300,24300,24300,1
|
|
20230707,120400,1241427150,24150,24200,24300,24150,444
|
|
20230707,120300,1230680450,24150,24150,24150,24150,1
|
|
20230707,120200,1230656300,24200,24200,24200,24200,50
|
|
20230707,120100,1229446300,24200,24200,24200,24200,0
|
|
20230707,120000,1229446300,24200,24200,24200,24200,0
|
|
20230707,115900,1229446300,24200,24150,24200,24150,10
|
|
20230707,115800,1229204750,24150,24150,24150,24150,155
|
|
20230707,115700,1225461500,24150,24150,24150,24150,0
|
|
20230707,115600,1225461500,24150,24150,24150,24150,238
|
|
20230707,115500,1219713800,24150,24150,24150,24150,370
|
|
20230707,115400,1210778300,24150,24150,24150,24150,29
|
|
20230707,115300,1210077950,24150,24150,24150,24150,1
|
|
20230707,115200,1210053800,24200,24200,24200,24200,5
|
|
20230707,115100,1209932800,24200,24150,24200,24150,200
|
|
20230707,115000,1205093600,24150,24150,24150,24150,95
|
|
20230707,114900,1202799350,24150,24150,24150,24150,20
|
|
20230707,114800,1202316350,24150,24200,24200,24150,2
|
|
20230707,114700,1202268000,24100,24100,24100,24100,0
|
|
20230707,114600,1202268000,24100,24100,24100,24100,535
|
|
20230707,114500,1189374500,24100,24100,24100,24100,1
|
|
20230707,114400,1189350400,24200,24150,24200,24150,16
|
|
20230707,114300,1188963250,24200,24200,24200,24200,11
|
|
20230707,114200,1188697050,24200,24200,24200,24200,2
|
|
20230707,114100,1188648650,24250,24250,24250,24250,0
|
|
20230707,114000,1188648650,24250,24250,24250,24250,0
|
|
20230707,113900,1188648650,24250,24250,24250,24250,0
|
|
20230707,113800,1188648650,24250,24250,24250,24250,0
|
|
20230707,113700,1188648650,24250,24250,24250,24250,1
|
|
20230707,113600,1188624400,24100,24100,24100,24100,0
|
|
20230707,113500,1188624400,24100,24100,24100,24100,454
|
|
20230707,113400,1177683000,24100,24100,24100,24100,0
|
|
20230707,113300,1177683000,24100,24100,24100,24100,0
|
|
20230707,113200,1177683000,24100,24100,24100,24100,4
|
|
20230707,113100,1177586600,24300,24300,24300,24300,0
|
|
20230707,113000,1177586600,24300,24300,24300,24300,30
|
|
20230707,112900,1176857600,24300,24300,24300,24300,0
|
|
20230707,112800,1176857600,24300,24100,24300,24100,414
|
|
20230707,112700,1166806550,24100,24100,24100,24100,0
|
|
20230707,112600,1166806550,24100,24100,24100,24100,0
|
|
20230707,112500,1166806550,24100,24100,24100,24100,2023
|
|
20230707,112400,1118052250,24250,24250,24250,24250,1
|
|
20230707,112300,1118028000,24300,24300,24300,24300,0
|
|
20230707,112200,1118028000,24300,24300,24300,24300,0
|
|
20230707,112100,1118028000,24300,24300,24300,24300,0
|
|
20230707,112000,1118028000,24300,24300,24300,24300,132
|
|
20230707,111900,1114820400,24300,24300,24300,24300,0
|
|
20230707,111800,1114820400,24300,24300,24300,24300,69
|
|
20230707,111700,1113143700,24300,24300,24300,24300,0
|
|
20230707,111600,1113143700,24300,24300,24300,24300,1
|
|
20230707,111500,1113119400,24100,24200,24300,24100,116
|
|
20230707,111400,1110304500,24200,24150,24200,24000,461
|
|
20230707,111300,1099211950,24350,24350,24400,24350,95
|
|
20230707,111200,1096898550,24400,24350,24400,24000,3011
|
|
20230707,111100,1024226700,24400,24350,24400,24350,153
|
|
20230707,111000,1020498000,24350,24400,24400,24350,326
|
|
20230707,110900,1012559400,24400,24400,24400,24250,86
|
|
20230707,110800,1010465200,24450,24300,24450,24300,624
|
|
20230707,110700,995258300,24350,24300,24350,24300,733
|
|
20230707,110600,977445900,24250,24300,24300,24250,3
|
|
20230707,110500,977373100,24300,24200,24300,24200,5
|
|
20230707,110400,977252000,24200,24350,24350,24200,6
|
|
20230707,110300,977106100,24350,24300,24350,24300,203
|
|
20230707,110200,972169250,24300,24150,24300,24150,1671
|
|
20230707,110100,931676250,24200,24150,24200,24150,767
|
|
20230707,110000,913141000,24100,24150,24150,24100,31
|
|
20230707,105900,912393350,24150,24000,24150,24000,1290
|
|
20230707,105800,881339700,24000,24000,24000,24000,0
|
|
20230707,105700,881339700,24000,24000,24000,24000,200
|
|
20230707,105600,876539700,24000,24000,24000,24000,1
|
|
20230707,105500,876515700,23950,23950,23950,23600,4684
|
|
20230707,105400,765539300,24000,24000,24000,24000,30
|
|
20230707,105300,764819300,24050,24050,24050,24050,21
|
|
20230707,105200,764314250,24050,24100,24100,24050,647
|
|
20230707,105100,748753850,24100,23950,24100,23950,1063
|
|
20230707,105000,723238550,23950,23950,23950,23950,10
|
|
20230707,104900,722999050,23950,23950,23950,23950,0
|
|
20230707,104800,722999050,23950,23950,23950,23950,0
|
|
20230707,104700,722999050,23950,23800,23950,23800,1002
|
|
20230707,104600,699052700,23800,23800,23800,23800,1
|
|
20230707,104500,699028900,23750,23650,23750,23650,1142
|
|
20230707,104400,671962400,23650,23650,23650,23650,707
|
|
20230707,104300,655241850,23650,23700,23700,23650,457
|
|
20230707,104200,644430300,23750,23750,23750,23750,0
|
|
20230707,104100,644430300,23750,23700,23750,23700,2
|
|
20230707,104000,644382850,23750,23750,23750,23750,0
|
|
20230707,103900,644382850,23750,23750,23750,23750,0
|
|
20230707,103800,644382850,23750,23750,23750,23750,271
|
|
20230707,103700,637946600,23750,23700,23750,23700,241
|
|
20230707,103600,632234850,23700,23700,23700,23700,671
|
|
20230707,103500,616332150,23700,23700,23700,23700,1995
|
|
20230707,103400,569050650,23700,23700,23700,23700,1440
|
|
20230707,103300,534922650,23750,23850,23850,23750,164
|
|
20230707,103200,531025050,23800,23800,23800,23800,100
|
|
20230707,103100,528645050,23850,23850,23850,23850,0
|
|
20230707,103000,528645050,23850,23850,23850,23850,0
|
|
20230707,102900,528645050,23850,23750,23850,23750,249
|
|
20230707,102800,522731200,23850,23850,23850,23850,517
|
|
20230707,102700,510400750,23850,23800,23850,23800,102
|
|
20230707,102600,507973100,23850,23850,23850,23850,210
|
|
20230707,102500,502964600,23900,23900,23900,23900,109
|
|
20230707,102400,500359500,23900,23900,23900,23900,0
|
|
20230707,102300,500359500,23900,23900,23900,23900,0
|
|
20230707,102200,500359500,23900,23900,23900,23900,1
|
|
20230707,102100,500335600,23900,23900,23900,23900,50
|
|
20230707,102000,499140600,23900,23900,23900,23900,120
|
|
20230707,101900,496272600,23950,23950,23950,23950,1
|
|
20230707,101800,496248650,23950,23900,23950,23900,167
|
|
20230707,101700,492254400,23900,23900,23900,23900,240
|
|
20230707,101600,486518400,23900,23900,23900,23900,42
|
|
20230707,101500,485514600,23800,23900,23900,23800,4
|
|
20230707,101400,485419100,23750,23800,23800,23750,103
|
|
20230707,101300,482971150,23800,23800,23800,23800,300
|
|
20230707,101200,475831150,23900,23900,23900,23900,1
|
|
20230707,101100,475807250,23800,23800,23800,23800,0
|
|
20230707,101000,475807250,23800,23850,23850,23800,658
|
|
20230707,100900,460146600,23800,23800,23800,23800,16
|
|
20230707,100800,459765800,23900,23900,23900,23900,1
|
|
20230707,100700,459741900,23750,23750,23750,23750,0
|
|
20230707,100600,459741900,23750,23750,23750,23750,1
|
|
20230707,100500,459718150,23900,23900,23900,23900,1
|
|
20230707,100400,459694250,23900,23900,23900,23900,11
|
|
20230707,100300,459431350,23900,23850,23900,23850,33
|
|
20230707,100200,458644150,23850,23850,23850,23850,1
|
|
20230707,100100,458620300,23800,23800,23800,23800,30
|
|
20230707,100000,457906300,23800,24000,24000,23800,634
|
|
20230707,095900,442793700,24000,24000,24000,23850,211
|
|
20230707,095800,437760750,23850,23850,23850,23850,0
|
|
20230707,095700,437760750,23850,23850,23850,23850,0
|
|
20230707,095600,437760750,23850,23850,23850,23850,0
|
|
20230707,095500,437760750,23850,23800,23850,23800,329
|
|
20230707,095400,429919100,23850,23750,23850,23750,23
|
|
20230707,095300,429372150,23750,23700,23750,23600,105
|
|
20230707,095200,426879500,23700,23700,23700,23700,2
|
|
20230707,095100,426832100,23700,23700,23700,23700,15
|
|
20230707,095000,426476600,23700,23650,23700,23600,84
|
|
20230707,094900,424491150,23700,23600,23700,23600,22
|
|
20230707,094800,423971750,23700,23700,23700,23700,0
|
|
20230707,094700,423971750,23700,23700,23700,23650,302
|
|
20230707,094600,416829200,23650,23650,23650,23650,129
|
|
20230707,094500,413778350,23650,23650,23650,23650,1
|
|
20230707,094400,413754700,23650,23650,23650,23650,57
|
|
20230707,094300,412406650,23650,23600,23650,23600,143
|
|
20230707,094200,409025200,23600,23550,23600,23550,223
|
|
20230707,094100,403764000,23500,23500,23550,23500,83
|
|
20230707,094000,401809600,23500,23500,23500,23500,6
|
|
20230707,093900,401668600,23500,23500,23500,23500,102
|
|
20230707,093800,399271600,23500,23500,23500,23500,12
|
|
20230707,093700,398989600,23500,23350,23500,23350,3174
|
|
20230707,093600,324430100,23350,23350,23350,23350,0
|
|
20230707,093500,324430100,23350,23350,23350,23350,0
|
|
20230707,093400,324430100,23350,23350,23350,23350,5
|
|
20230707,093300,324313350,23450,23450,23450,23450,3
|
|
20230707,093200,324243000,23350,23350,23350,23350,16
|
|
20230707,093100,323869400,23400,23500,23500,23400,325
|
|
20230707,093000,316261950,23500,23500,23500,23500,30
|
|
20230707,092900,315556950,23500,23500,23500,23500,2
|
|
20230707,092800,315509950,23450,23450,23450,23450,0
|
|
20230707,092700,315509950,23450,23500,23600,23450,238
|
|
20230707,092600,309916200,23400,23400,23400,23400,1
|
|
20230707,092500,309892800,23400,23400,23400,23400,0
|
|
20230707,092400,309892800,23400,23400,23400,23400,20
|
|
20230707,092300,309424800,23500,23500,23600,23500,26
|
|
20230707,092200,308813600,23500,23350,23500,23300,2847
|
|
20230707,092100,242462850,23400,23400,23400,23400,220
|
|
20230707,092000,237314850,23450,23550,23550,23450,359
|
|
20230707,091900,228883350,23500,23550,23550,23500,30
|
|
20230707,091800,228177850,23600,23550,23600,23550,11
|
|
20230707,091700,227918700,23550,23600,23600,23550,51
|
|
20230707,091600,226715150,23600,23500,23600,23500,285
|
|
20230707,091500,220006450,23500,23300,23500,23250,369
|
|
20230707,091400,211400800,23400,23400,23400,23250,1553
|
|
20230707,091300,175156200,23450,23500,23500,23450,508
|
|
20230707,091200,163238200,23500,23500,23500,23500,80
|
|
20230707,091100,161358200,23550,23550,23550,23450,493
|
|
20230707,091000,149763050,23600,23600,23600,23600,85
|
|
20230707,090900,147757050,23600,23550,23600,23550,198
|
|
20230707,090800,143084450,23600,23750,23750,23600,87
|
|
20230707,090700,141030450,23800,23750,23800,23550,413
|
|
20230707,090600,131261250,23750,23500,23750,23450,409
|
|
20230707,090500,121634300,23600,23450,23600,23450,731
|
|
20230707,090400,104453750,23550,23450,23550,23450,109
|
|
20230707,090300,101895400,23500,23550,23600,23500,123
|
|
20230707,090200,99001900,23600,23500,23600,23500,92
|
|
20230707,090100,96839700,23500,23600,23600,23500,35
|
|
20230707,090000,96016700,23600,23150,23600,23100,4145
|