684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202100,2414105600,21600,21600,21600,21600,1807
|
|
20230710,202000,2414105600,21600,21600,21600,21600,0
|
|
20230710,201900,2414105600,21600,21600,21600,21600,0
|
|
20230710,201800,2414105600,21600,21600,21600,21600,0
|
|
20230710,201700,2414105600,21600,21600,21600,21600,0
|
|
20230710,201600,2414105600,21600,21600,21600,21600,0
|
|
20230710,201500,2414105600,21600,21600,21600,21600,0
|
|
20230710,201400,2414105600,21600,21600,21600,21600,0
|
|
20230710,201300,2414105600,21600,21600,21600,21600,0
|
|
20230710,201200,2414105600,21600,21600,21600,21600,0
|
|
20230710,201100,2414105600,21600,21600,21600,21600,0
|
|
20230710,201000,2414105600,21600,21600,21600,21600,0
|
|
20230710,200900,2414105600,21600,21600,21600,21600,0
|
|
20230710,200800,2414105600,21600,21600,21600,21600,0
|
|
20230710,200700,2414105600,21600,21600,21600,21600,0
|
|
20230710,200600,2414105600,21600,21600,21600,21600,0
|
|
20230710,200500,2414105600,21600,21600,21600,21600,0
|
|
20230710,200400,2414105600,21600,21600,21600,21600,0
|
|
20230710,200300,2414105600,21600,21600,21600,21600,0
|
|
20230710,200200,2414105600,21600,21600,21600,21600,0
|
|
20230710,200100,2414105600,21600,21600,21600,21600,0
|
|
20230710,200000,2414105600,21600,21600,21600,21600,0
|
|
20230710,195900,2414105600,21600,21600,21600,21600,0
|
|
20230710,195800,2414105600,21600,21600,21600,21600,0
|
|
20230710,195700,2414105600,21600,21600,21600,21600,0
|
|
20230710,195600,2414105600,21600,21600,21600,21600,0
|
|
20230710,195500,2414105600,21600,21600,21600,21600,0
|
|
20230710,195400,2414105600,21600,21600,21600,21600,0
|
|
20230710,195300,2414105600,21600,21600,21600,21600,0
|
|
20230710,195200,2414105600,21600,21600,21600,21600,0
|
|
20230710,195100,2414105600,21600,21600,21600,21600,1807
|
|
20230710,195000,2414105600,21600,21600,21600,21600,0
|
|
20230710,194900,2414105600,21600,21600,21600,21600,0
|
|
20230710,194800,2414105600,21600,21600,21600,21600,0
|
|
20230710,194700,2414105600,21600,21600,21600,21600,0
|
|
20230710,194600,2414105600,21600,21600,21600,21600,0
|
|
20230710,194500,2414105600,21600,21600,21600,21600,0
|
|
20230710,194400,2414105600,21600,21600,21600,21600,0
|
|
20230710,194300,2414105600,21600,21600,21600,21600,0
|
|
20230710,194200,2414105600,21600,21600,21600,21600,0
|
|
20230710,194100,2414105600,21600,21600,21600,21600,0
|
|
20230710,194000,2414105600,21600,21600,21600,21600,0
|
|
20230710,193900,2414105600,21600,21600,21600,21600,0
|
|
20230710,193800,2414105600,21600,21600,21600,21600,0
|
|
20230710,193700,2414105600,21600,21600,21600,21600,0
|
|
20230710,193600,2414105600,21600,21600,21600,21600,0
|
|
20230710,193500,2414105600,21600,21600,21600,21600,0
|
|
20230710,193400,2414105600,21600,21600,21600,21600,0
|
|
20230710,193300,2414105600,21600,21600,21600,21600,0
|
|
20230710,193200,2414105600,21600,21600,21600,21600,0
|
|
20230710,193100,2414105600,21600,21600,21600,21600,0
|
|
20230710,193000,2414105600,21600,21600,21600,21600,0
|
|
20230710,192900,2414105600,21600,21600,21600,21600,0
|
|
20230710,192800,2414105600,21600,21600,21600,21600,0
|
|
20230710,192700,2414105600,21600,21600,21600,21600,0
|
|
20230710,192600,2414105600,21600,21600,21600,21600,0
|
|
20230710,192500,2414105600,21600,21600,21600,21600,0
|
|
20230710,192400,2414105600,21600,21600,21600,21600,0
|
|
20230710,192300,2414105600,21600,21600,21600,21600,0
|
|
20230710,192200,2414105600,21600,21600,21600,21600,0
|
|
20230710,192100,2414105600,21600,21600,21600,21600,1807
|
|
20230710,192000,2414105600,21600,21600,21600,21600,0
|
|
20230710,191900,2414105600,21600,21600,21600,21600,0
|
|
20230710,191800,2414105600,21600,21600,21600,21600,0
|
|
20230710,191700,2414105600,21600,21600,21600,21600,0
|
|
20230710,191600,2414105600,21600,21600,21600,21600,0
|
|
20230710,191500,2414105600,21600,21600,21600,21600,0
|
|
20230710,191400,2414105600,21600,21600,21600,21600,0
|
|
20230710,191300,2414105600,21600,21600,21600,21600,0
|
|
20230710,191200,2414105600,21600,21600,21600,21600,0
|
|
20230710,191100,2414105600,21600,21600,21600,21600,0
|
|
20230710,191000,2414105600,21600,21600,21600,21600,0
|
|
20230710,190900,2414105600,21600,21600,21600,21600,0
|
|
20230710,190800,2414105600,21600,21600,21600,21600,0
|
|
20230710,190700,2414105600,21600,21600,21600,21600,0
|
|
20230710,190600,2414105600,21600,21600,21600,21600,0
|
|
20230710,190500,2414105600,21600,21600,21600,21600,0
|
|
20230710,190400,2414105600,21600,21600,21600,21600,0
|
|
20230710,190300,2414105600,21600,21600,21600,21600,0
|
|
20230710,190200,2414105600,21600,21600,21600,21600,0
|
|
20230710,190100,2414105600,21600,21600,21600,21600,0
|
|
20230710,190000,2414105600,21600,21600,21600,21600,0
|
|
20230710,185900,2414105600,21600,21600,21600,21600,0
|
|
20230710,185800,2414105600,21600,21600,21600,21600,0
|
|
20230710,185700,2414105600,21600,21600,21600,21600,0
|
|
20230710,185600,2414105600,21600,21600,21600,21600,0
|
|
20230710,185500,2414105600,21600,21600,21600,21600,0
|
|
20230710,185400,2414105600,21600,21600,21600,21600,0
|
|
20230710,185300,2414105600,21600,21600,21600,21600,0
|
|
20230710,185200,2414105600,21600,21600,21600,21600,0
|
|
20230710,185100,2414105600,21600,21600,21600,21600,1807
|
|
20230710,185000,2414105600,21600,21600,21600,21600,0
|
|
20230710,184900,2414105600,21600,21600,21600,21600,0
|
|
20230710,184800,2414105600,21600,21600,21600,21600,0
|
|
20230710,184700,2414105600,21600,21600,21600,21600,0
|
|
20230710,184600,2414105600,21600,21600,21600,21600,0
|
|
20230710,184500,2414105600,21600,21600,21600,21600,0
|
|
20230710,184400,2414105600,21600,21600,21600,21600,0
|
|
20230710,184300,2414105600,21600,21600,21600,21600,0
|
|
20230710,184200,2414105600,21600,21600,21600,21600,0
|
|
20230710,184100,2414105600,21600,21600,21600,21600,0
|
|
20230710,184000,2414105600,21600,21600,21600,21600,0
|
|
20230710,183900,2414105600,21600,21600,21600,21600,0
|
|
20230710,183800,2414105600,21600,21600,21600,21600,0
|
|
20230710,183700,2414105600,21600,21600,21600,21600,0
|
|
20230710,183600,2414105600,21600,21600,21600,21600,0
|
|
20230710,183500,2414105600,21600,21600,21600,21600,0
|
|
20230710,183400,2414105600,21600,21600,21600,21600,0
|
|
20230710,183300,2414105600,21600,21600,21600,21600,0
|
|
20230710,183200,2414105600,21600,21600,21600,21600,0
|
|
20230710,183100,2414105600,21600,21600,21600,21600,0
|
|
20230710,183000,2414105600,21600,21600,21600,21600,0
|
|
20230710,182900,2414105600,21600,21600,21600,21600,0
|
|
20230710,182800,2414105600,21600,21600,21600,21600,0
|
|
20230710,182700,2414105600,21600,21600,21600,21600,0
|
|
20230710,182600,2414105600,21600,21600,21600,21600,0
|
|
20230710,182500,2414105600,21600,21600,21600,21600,0
|
|
20230710,182400,2414105600,21600,21600,21600,21600,0
|
|
20230710,182300,2414105600,21600,21600,21600,21600,0
|
|
20230710,182200,2414105600,21600,21600,21600,21600,0
|
|
20230710,182100,2414105600,21600,21600,21600,21600,1807
|
|
20230710,182000,2414105600,21600,21600,21600,21600,0
|
|
20230710,181900,2414105600,21600,21600,21600,21600,0
|
|
20230710,181800,2414105600,21600,21600,21600,21600,0
|
|
20230710,181700,2414105600,21600,21600,21600,21600,0
|
|
20230710,181600,2414105600,21600,21600,21600,21600,0
|
|
20230710,181500,2414105600,21600,21600,21600,21600,0
|
|
20230710,181400,2414105600,21600,21600,21600,21600,0
|
|
20230710,181300,2414105600,21600,21600,21600,21600,0
|
|
20230710,181200,2414105600,21600,21600,21600,21600,0
|
|
20230710,181100,2414105600,21600,21600,21600,21600,0
|
|
20230710,181000,2414105600,21600,21600,21600,21600,0
|
|
20230710,180900,2414105600,21600,21600,21600,21600,0
|
|
20230710,180800,2414105600,21600,21600,21600,21600,0
|
|
20230710,180700,2414105600,21600,21600,21600,21600,0
|
|
20230710,180600,2414105600,21600,21600,21600,21600,0
|
|
20230710,180500,2414105600,21600,21600,21600,21600,0
|
|
20230710,180400,2414105600,21600,21600,21600,21600,0
|
|
20230710,180300,2414105600,21600,21600,21600,21600,0
|
|
20230710,180200,2414105600,21600,21600,21600,21600,0
|
|
20230710,180100,2414105600,21600,21600,21600,21600,0
|
|
20230710,180000,2414105600,21600,21600,21600,21600,0
|
|
20230710,175900,2414105600,21600,21600,21600,21600,0
|
|
20230710,175800,2414105600,21600,21600,21600,21600,0
|
|
20230710,175700,2414105600,21600,21600,21600,21600,0
|
|
20230710,175600,2414105600,21600,21600,21600,21600,0
|
|
20230710,175500,2414105600,21600,21600,21600,21600,0
|
|
20230710,175400,2414105600,21600,21600,21600,21600,0
|
|
20230710,175300,2414105600,21600,21600,21600,21600,0
|
|
20230710,175200,2414105600,21600,21600,21600,21600,0
|
|
20230710,175100,2414105600,21600,21600,21600,21600,1807
|
|
20230710,175000,2414105600,21600,21600,21600,21600,0
|
|
20230710,174900,2414105600,21600,21600,21600,21600,0
|
|
20230710,174800,2414105600,21600,21600,21600,21600,0
|
|
20230710,174700,2414105600,21600,21600,21600,21600,0
|
|
20230710,174600,2414105600,21600,21600,21600,21600,0
|
|
20230710,174500,2414105600,21600,21600,21600,21600,0
|
|
20230710,174400,2414105600,21600,21600,21600,21600,0
|
|
20230710,174300,2414105600,21600,21600,21600,21600,0
|
|
20230710,174200,2414105600,21600,21600,21600,21600,0
|
|
20230710,174100,2414105600,21600,21600,21600,21600,0
|
|
20230710,174000,2414105600,21600,21600,21600,21600,0
|
|
20230710,173900,2414105600,21600,21600,21600,21600,0
|
|
20230710,173800,2414105600,21600,21600,21600,21600,0
|
|
20230710,173700,2414105600,21600,21600,21600,21600,0
|
|
20230710,173600,2414105600,21600,21600,21600,21600,0
|
|
20230710,173500,2414105600,21600,21600,21600,21600,0
|
|
20230710,173400,2414105600,21600,21600,21600,21600,0
|
|
20230710,173300,2414105600,21600,21600,21600,21600,0
|
|
20230710,173200,2414105600,21600,21600,21600,21600,0
|
|
20230710,173100,2414105600,21600,21600,21600,21600,0
|
|
20230710,173000,2414105600,21600,21600,21600,21600,0
|
|
20230710,172900,2414105600,21600,21600,21600,21600,0
|
|
20230710,172800,2414105600,21600,21600,21600,21600,0
|
|
20230710,172700,2414105600,21600,21600,21600,21600,0
|
|
20230710,172600,2414105600,21600,21600,21600,21600,0
|
|
20230710,172500,2414105600,21600,21600,21600,21600,0
|
|
20230710,172400,2414105600,21600,21600,21600,21600,0
|
|
20230710,172300,2414105600,21600,21600,21600,21600,0
|
|
20230710,172200,2414105600,21600,21600,21600,21600,0
|
|
20230710,172100,2414105600,21600,21600,21600,21600,1807
|
|
20230710,172000,2414105600,21600,21600,21600,21600,0
|
|
20230710,171900,2414105600,21600,21600,21600,21600,0
|
|
20230710,171800,2414105600,21600,21600,21600,21600,0
|
|
20230710,171700,2414105600,21600,21600,21600,21600,0
|
|
20230710,171600,2414105600,21600,21600,21600,21600,0
|
|
20230710,171500,2414105600,21600,21600,21600,21600,0
|
|
20230710,171400,2414105600,21600,21600,21600,21600,0
|
|
20230710,171300,2414105600,21600,21600,21600,21600,0
|
|
20230710,171200,2414105600,21600,21600,21600,21600,0
|
|
20230710,171100,2414105600,21600,21600,21600,21600,0
|
|
20230710,171000,2414105600,21600,21600,21600,21600,0
|
|
20230710,170900,2414105600,21600,21600,21600,21600,0
|
|
20230710,170800,2414105600,21600,21600,21600,21600,0
|
|
20230710,170700,2414105600,21600,21600,21600,21600,0
|
|
20230710,170600,2414105600,21600,21600,21600,21600,0
|
|
20230710,170500,2414105600,21600,21600,21600,21600,0
|
|
20230710,170400,2414105600,21600,21600,21600,21600,0
|
|
20230710,170300,2414105600,21600,21600,21600,21600,0
|
|
20230710,170200,2414105600,21600,21600,21600,21600,0
|
|
20230710,170100,2414105600,21600,21600,21600,21600,0
|
|
20230710,170000,2414105600,21600,21600,21600,21600,0
|
|
20230710,165900,2414105600,21600,21600,21600,21600,0
|
|
20230710,165800,2414105600,21600,21600,21600,21600,0
|
|
20230710,165700,2414105600,21600,21600,21600,21600,0
|
|
20230710,165600,2414105600,21600,21600,21600,21600,0
|
|
20230710,165500,2414105600,21600,21600,21600,21600,0
|
|
20230710,165400,2414105600,21600,21600,21600,21600,0
|
|
20230710,165300,2414105600,21600,21600,21600,21600,0
|
|
20230710,165200,2414105600,21600,21600,21600,21600,0
|
|
20230710,165100,2414105600,21600,21600,21600,21600,1807
|
|
20230710,165000,2414105600,21600,21600,21600,21600,0
|
|
20230710,164900,2414105600,21600,21600,21600,21600,0
|
|
20230710,164800,2414105600,21600,21600,21600,21600,0
|
|
20230710,164700,2414105600,21600,21600,21600,21600,0
|
|
20230710,164600,2414105600,21600,21600,21600,21600,0
|
|
20230710,164500,2414105600,21600,21600,21600,21600,0
|
|
20230710,164400,2414105600,21600,21600,21600,21600,0
|
|
20230710,164300,2414105600,21600,21600,21600,21600,0
|
|
20230710,164200,2414105600,21600,21600,21600,21600,0
|
|
20230710,164100,2414105600,21600,21600,21600,21600,0
|
|
20230710,164000,2414105600,21600,21600,21600,21600,0
|
|
20230710,163900,2414105600,21600,21600,21600,21600,0
|
|
20230710,163800,2414105600,21600,21600,21600,21600,0
|
|
20230710,163700,2414105600,21600,21600,21600,21600,0
|
|
20230710,163600,2414105600,21600,21600,21600,21600,0
|
|
20230710,163500,2414105600,21600,21600,21600,21600,0
|
|
20230710,163400,2414105600,21600,21600,21600,21600,0
|
|
20230710,163300,2414105600,21600,21600,21600,21600,0
|
|
20230710,163200,2414105600,21600,21600,21600,21600,0
|
|
20230710,163100,2414105600,21600,21600,21600,21600,0
|
|
20230710,163000,2414105600,21600,21600,21600,21600,0
|
|
20230710,162900,2414105600,21600,21600,21600,21600,0
|
|
20230710,162800,2414105600,21600,21600,21600,21600,0
|
|
20230710,162700,2414105600,21600,21600,21600,21600,0
|
|
20230710,162600,2414105600,21600,21600,21600,21600,0
|
|
20230710,162500,2414105600,21600,21600,21600,21600,0
|
|
20230710,162400,2414105600,21600,21600,21600,21600,0
|
|
20230710,162300,2414105600,21600,21600,21600,21600,0
|
|
20230710,162200,2414105600,21600,21600,21600,21600,0
|
|
20230710,162100,2414105600,21600,21600,21600,21600,1807
|
|
20230710,162000,2414105600,21600,21600,21600,21600,0
|
|
20230710,161900,2414105600,21600,21600,21600,21600,0
|
|
20230710,161800,2414105600,21600,21600,21600,21600,0
|
|
20230710,161700,2414105600,21600,21600,21600,21600,0
|
|
20230710,161600,2414105600,21600,21600,21600,21600,0
|
|
20230710,161500,2414105600,21600,21600,21600,21600,0
|
|
20230710,161400,2414105600,21600,21600,21600,21600,0
|
|
20230710,161300,2414105600,21600,21600,21600,21600,0
|
|
20230710,161200,2414105600,21600,21600,21600,21600,0
|
|
20230710,161100,2414105600,21600,21600,21600,21600,0
|
|
20230710,161000,2414105600,21600,21600,21600,21600,0
|
|
20230710,160900,2414105600,21600,21600,21600,21600,0
|
|
20230710,160800,2414105600,21600,21600,21600,21600,0
|
|
20230710,160700,2414105600,21600,21600,21600,21600,0
|
|
20230710,160600,2414105600,21600,21600,21600,21600,0
|
|
20230710,160500,2414105600,21600,21600,21600,21600,0
|
|
20230710,160400,2414105600,21600,21600,21600,21600,0
|
|
20230710,160300,2414105600,21600,21600,21600,21600,0
|
|
20230710,160200,2414105600,21600,21600,21600,21600,0
|
|
20230710,160100,2414105600,21600,21600,21600,21600,0
|
|
20230710,160000,2414105600,21600,21600,21600,21600,0
|
|
20230710,155900,2414105600,21600,21600,21600,21600,0
|
|
20230710,155800,2414105600,21600,21600,21600,21600,0
|
|
20230710,155700,2414105600,21600,21600,21600,21600,0
|
|
20230710,155600,2414105600,21600,21600,21600,21600,0
|
|
20230710,155500,2414105600,21600,21600,21600,21600,0
|
|
20230710,155400,2414105600,21600,21600,21600,21600,0
|
|
20230710,155300,2414105600,21600,21600,21600,21600,0
|
|
20230710,155200,2414105600,21600,21600,21600,21600,0
|
|
20230710,155100,2414105600,21600,21600,21600,21600,1807
|
|
20230710,155000,2414105600,21600,21600,21600,21600,0
|
|
20230710,154900,2414105600,21600,21600,21600,21600,0
|
|
20230710,154800,2414105600,21600,21600,21600,21600,0
|
|
20230710,154700,2414105600,21600,21600,21600,21600,0
|
|
20230710,154600,2414105600,21600,21600,21600,21600,0
|
|
20230710,154500,2414105600,21600,21600,21600,21600,0
|
|
20230710,154400,2414105600,21600,21600,21600,21600,0
|
|
20230710,154300,2414105600,21600,21600,21600,21600,0
|
|
20230710,154200,2414105600,21600,21600,21600,21600,0
|
|
20230710,154100,2414105600,21600,21600,21600,21600,0
|
|
20230710,154000,2414105600,21600,21600,21600,21600,0
|
|
20230710,153900,2414105600,21600,21600,21600,21600,0
|
|
20230710,153800,2414105600,21600,21600,21600,21600,0
|
|
20230710,153700,2414105600,21600,21600,21600,21600,0
|
|
20230710,153600,2414105600,21600,21600,21600,21600,0
|
|
20230710,153500,2414105600,21600,21600,21600,21600,0
|
|
20230710,153400,2414105600,21600,21600,21600,21600,0
|
|
20230710,153300,2414105600,21600,21600,21600,21600,0
|
|
20230710,153200,2414105600,21600,21600,21600,21600,0
|
|
20230710,153100,2414105600,21600,21600,21600,21600,0
|
|
20230710,153000,2414105600,21600,21600,21600,21600,1807
|
|
20230710,152900,2375074400,21550,21550,21550,21550,0
|
|
20230710,152800,2375074400,21550,21550,21550,21550,0
|
|
20230710,152700,2375074400,21550,21550,21550,21550,0
|
|
20230710,152600,2375074400,21550,21550,21550,21550,0
|
|
20230710,152500,2375074400,21550,21550,21550,21550,0
|
|
20230710,152400,2375074400,21550,21550,21550,21550,0
|
|
20230710,152300,2375074400,21550,21550,21550,21550,0
|
|
20230710,152200,2375074400,21550,21550,21550,21550,0
|
|
20230710,152100,2375074400,21550,21550,21550,21550,0
|
|
20230710,152000,2375074400,21550,21550,21550,21550,0
|
|
20230710,151900,2375074400,21550,21550,21600,21500,80
|
|
20230710,151800,2373350650,21600,21600,21600,21500,219
|
|
20230710,151700,2368633150,21600,21600,21600,21500,178
|
|
20230710,151600,2364798700,21600,21600,21600,21600,14
|
|
20230710,151500,2364496300,21600,21600,21600,21600,10
|
|
20230710,151400,2364280300,21600,21650,21650,21550,32
|
|
20230710,151300,2363589750,21650,21650,21650,21600,154
|
|
20230710,151200,2360262400,21650,21650,21650,21600,139
|
|
20230710,151100,2357258050,21650,21600,21650,21600,43
|
|
20230710,151000,2356327600,21600,21650,21650,21600,162
|
|
20230710,150900,2352825300,21650,21650,21650,21600,30
|
|
20230710,150800,2352176150,21650,21650,21650,21600,114
|
|
20230710,150700,2349713300,21650,21650,21650,21600,159
|
|
20230710,150600,2346278450,21650,21600,21650,21600,261
|
|
20230710,150500,2340633350,21600,21600,21600,21600,45
|
|
20230710,150400,2339661350,21600,21600,21600,21600,14
|
|
20230710,150300,2339358950,21600,21550,21600,21550,426
|
|
20230710,150200,2330178150,21550,21550,21550,21550,5
|
|
20230710,150100,2330070400,21550,21550,21550,21500,16
|
|
20230710,150000,2329725650,21550,21500,21550,21500,599
|
|
20230710,145900,2316847050,21500,21550,21550,21500,1012
|
|
20230710,145800,2295088900,21550,21550,21550,21550,63
|
|
20230710,145700,2293731250,21550,21550,21550,21500,596
|
|
20230710,145600,2280913300,21550,21600,21600,21500,620
|
|
20230710,145500,2267566350,21600,21550,21600,21550,325
|
|
20230710,145400,2260562300,21600,21550,21600,21550,615
|
|
20230710,145300,2247306550,21600,21600,21650,21600,28
|
|
20230710,145200,2246701400,21650,21650,21650,21600,114
|
|
20230710,145100,2244238600,21600,21650,21650,21600,29
|
|
20230710,145000,2243611750,21650,21700,21700,21600,493
|
|
20230710,144900,2232962350,21700,21700,21700,21650,65
|
|
20230710,144800,2231554350,21700,21700,21700,21700,1
|
|
20230710,144700,2231532650,21700,21700,21700,21650,30
|
|
20230710,144600,2230882700,21700,21700,21700,21700,7
|
|
20230710,144500,2230730800,21700,21700,21700,21700,7
|
|
20230710,144400,2230578900,21650,21700,21700,21650,9
|
|
20230710,144300,2230383800,21700,21700,21700,21650,141
|
|
20230710,144200,2227325100,21700,21650,21700,21600,315
|
|
20230710,144100,2220518750,21650,21650,21650,21650,14
|
|
20230710,144000,2220215650,21650,21650,21650,21650,2
|
|
20230710,143900,2220172350,21650,21650,21650,21650,0
|
|
20230710,143800,2220172350,21650,21700,21700,21650,6
|
|
20230710,143700,2220042200,21700,21700,21700,21700,4
|
|
20230710,143600,2219955400,21700,21600,21700,21600,20
|
|
20230710,143500,2219522700,21600,21600,21600,21600,106
|
|
20230710,143400,2217233100,21550,21600,21600,21550,1083
|
|
20230710,143300,2193842800,21600,21600,21600,21600,2
|
|
20230710,143200,2193799600,21650,21800,21800,21650,1403
|
|
20230710,143100,2163417300,21700,21750,21750,21700,185
|
|
20230710,143000,2159398700,21800,21800,21800,21800,1
|
|
20230710,142900,2159376900,21750,21750,21750,21750,160
|
|
20230710,142800,2155896900,21750,21750,21750,21750,20
|
|
20230710,142700,2155461900,21750,21750,21750,21750,6
|
|
20230710,142600,2155331400,21750,21750,21750,21750,6
|
|
20230710,142500,2155200900,21750,21750,21750,21750,16
|
|
20230710,142400,2154852900,21750,21700,21750,21700,94
|
|
20230710,142300,2152813000,21750,21750,21750,21750,3
|
|
20230710,142200,2152747750,21750,21750,21750,21750,4
|
|
20230710,142100,2152660750,21750,21750,21750,21750,65
|
|
20230710,142000,2151247000,21750,21800,21800,21750,30
|
|
20230710,141900,2150593050,21800,21750,21800,21700,151
|
|
20230710,141800,2147314000,21800,21800,21800,21750,107
|
|
20230710,141700,2144986450,21800,21800,21800,21800,14
|
|
20230710,141600,2144681250,21800,21800,21800,21800,1
|
|
20230710,141500,2144659450,21800,21700,21800,21700,115
|
|
20230710,141400,2142160050,21700,21700,21700,21700,4
|
|
20230710,141300,2142073250,21800,21700,21800,21700,103
|
|
20230710,141200,2139838050,21800,21700,21800,21700,441
|
|
20230710,141100,2130266250,21850,21850,21850,21850,50
|
|
20230710,141000,2129173750,21850,21850,21850,21850,0
|
|
20230710,140900,2129173750,21850,21850,21850,21850,30
|
|
20230710,140800,2128518250,21850,21850,21850,21850,11
|
|
20230710,140700,2128277900,21850,21850,21850,21850,101
|
|
20230710,140600,2126071050,21750,21850,21850,21700,179
|
|
20230710,140500,2122177800,21850,21900,21900,21800,232
|
|
20230710,140400,2117112700,21900,21750,21900,21750,136
|
|
20230710,140300,2114149950,21750,21650,21750,21650,51
|
|
20230710,140200,2113040800,21750,21750,21750,21750,128
|
|
20230710,140100,2110256800,21750,21700,21750,21700,157
|
|
20230710,140000,2106849150,21700,21700,21700,21700,6
|
|
20230710,135900,2106718950,21700,21700,21700,21700,115
|
|
20230710,135800,2104223450,21700,21700,21700,21700,150
|
|
20230710,135700,2100968450,21700,21700,21700,21700,20
|
|
20230710,135600,2100534450,21700,21700,21700,21700,50
|
|
20230710,135500,2099449450,21700,21650,21700,21600,101
|
|
20230710,135400,2097267200,21700,21650,21700,21650,2
|
|
20230710,135300,2097223850,21700,21700,21700,21600,103
|
|
20230710,135200,2094998850,21700,21700,21700,21700,1
|
|
20230710,135100,2094977150,21600,21600,21600,21600,0
|
|
20230710,135000,2094977150,21600,21600,21700,21600,16
|
|
20230710,134900,2094631450,21550,21650,21700,21550,42
|
|
20230710,134800,2093724500,21700,21700,21700,21650,27
|
|
20230710,134700,2093138950,21700,21750,21750,21650,368
|
|
20230710,134600,2085170800,21750,21750,21750,21700,28
|
|
20230710,134500,2084562500,21750,21700,21750,21700,195
|
|
20230710,134400,2080330950,21700,21650,21700,21650,31
|
|
20230710,134300,2079659000,21650,21600,21650,21600,881
|
|
20230710,134200,2060629200,21600,21550,21600,21550,207
|
|
20230710,134100,2056162050,21550,21500,21550,21500,1147
|
|
20230710,134000,2031450750,21500,21500,21500,21500,916
|
|
20230710,133900,2011756750,21500,21500,21500,21500,113
|
|
20230710,133800,2009327250,21500,21500,21500,21500,2
|
|
20230710,133700,2009284250,21500,21500,21500,21500,4
|
|
20230710,133600,2009198250,21500,21500,21500,21450,1022
|
|
20230710,133500,1987276000,21500,21550,21550,21500,315
|
|
20230710,133400,1980503150,21550,21550,21550,21550,105
|
|
20230710,133300,1978240400,21550,21500,21550,21500,443
|
|
20230710,133200,1968710450,21500,21500,21500,21500,220
|
|
20230710,133100,1963980450,21500,21450,21500,21450,109
|
|
20230710,133000,1961637550,21450,21500,21500,21450,102
|
|
20230710,132900,1959445900,21500,21500,21500,21450,234
|
|
20230710,132800,1954414950,21500,21500,21550,21500,440
|
|
20230710,132700,1944953700,21500,21500,21500,21500,456
|
|
20230710,132600,1935149700,21500,21350,21500,21300,101
|
|
20230710,132500,1932993900,21350,21300,21350,21300,135
|
|
20230710,132400,1930112500,21300,21250,21300,21200,2150
|
|
20230710,132300,1884484300,21250,21250,21250,21250,108
|
|
20230710,132200,1882189300,21250,21350,21350,21250,647
|
|
20230710,132100,1868433600,21350,21400,21500,21350,154
|
|
20230710,132000,1865145300,21500,21350,21500,21300,1323
|
|
20230710,131900,1836954450,21350,21400,21400,21350,840
|
|
20230710,131800,1819005700,21500,21500,21500,21450,143
|
|
20230710,131700,1815931300,21550,21600,21600,21550,108
|
|
20230710,131600,1813603500,21600,21600,21600,21550,7
|
|
20230710,131500,1813452400,21600,21500,21600,21500,34
|
|
20230710,131400,1812719700,21600,21500,21600,21500,18
|
|
20230710,131300,1812332100,21500,21500,21500,21450,122
|
|
20230710,131200,1809710600,21500,21600,21600,21500,27
|
|
20230710,131100,1809129650,21600,21400,21600,21400,602
|
|
20230710,131000,1796231150,21400,21550,21550,21250,6878
|
|
20230710,130900,1648940850,21550,21650,21650,21550,117
|
|
20230710,130800,1646419150,21600,21650,21650,21600,330
|
|
20230710,130700,1639291100,21700,21700,21700,21700,61
|
|
20230710,130600,1637967400,21700,21700,21700,21700,1
|
|
20230710,130500,1637945700,21700,21700,21700,21700,3
|
|
20230710,130400,1637880600,21700,21750,21750,21700,5
|
|
20230710,130300,1637772050,21700,21700,21700,21700,1
|
|
20230710,130200,1637750350,21750,21750,21750,21750,4
|
|
20230710,130100,1637663350,21750,21750,21750,21750,5
|
|
20230710,130000,1637554600,21750,21750,21750,21750,1
|
|
20230710,125900,1637532850,21750,21750,21750,21750,41
|
|
20230710,125800,1636641100,21750,21750,21750,21500,233
|
|
20230710,125700,1631624400,21750,21700,21750,21700,5
|
|
20230710,125600,1631515750,21600,21600,21600,21600,216
|
|
20230710,125500,1626850150,21600,21600,21600,21600,19
|
|
20230710,125400,1626439750,21600,21600,21600,21600,33
|
|
20230710,125300,1625726950,21600,21600,21600,21550,78
|
|
20230710,125200,1624043950,21600,21550,21600,21550,154
|
|
20230710,125100,1620725000,21550,21500,21550,21500,359
|
|
20230710,125000,1613005050,21500,21550,21550,21500,1484
|
|
20230710,124900,1581098550,21500,21600,21600,21500,407
|
|
20230710,124800,1572336700,21600,21550,21600,21550,575
|
|
20230710,124700,1559945100,21600,21600,21600,21600,8
|
|
20230710,124600,1559772300,21550,21600,21600,21550,295
|
|
20230710,124500,1553400400,21650,21700,21700,21600,1831
|
|
20230710,124400,1513820250,21700,21750,21750,21700,77
|
|
20230710,124300,1512149300,21600,21600,21600,21600,0
|
|
20230710,124200,1512149300,21600,21750,21850,21600,1686
|
|
20230710,124100,1475676500,21850,21750,21850,21700,161
|
|
20230710,124000,1472177500,21700,21700,21700,21700,125
|
|
20230710,123900,1469465000,21650,21650,21650,21650,10
|
|
20230710,123800,1469248500,21650,21650,21650,21650,30
|
|
20230710,123700,1468599000,21650,21800,21800,21650,116
|
|
20230710,123600,1466087250,21800,21700,21800,21700,11
|
|
20230710,123500,1465848350,21800,21650,21850,21650,105
|
|
20230710,123400,1463567700,21650,21650,21650,21650,48
|
|
20230710,123300,1462528500,21650,21600,21650,21600,308
|
|
20230710,123200,1455875650,21600,21650,21650,21550,227
|
|
20230710,123100,1450982700,21650,21650,21650,21650,30
|
|
20230710,123000,1450333200,21650,21650,21650,21550,49
|
|
20230710,122900,1449275800,21650,21650,21650,21550,98
|
|
20230710,122800,1447160100,21600,21650,21650,21600,512
|
|
20230710,122700,1436100350,21650,21700,21700,21600,2718
|
|
20230710,122600,1377201400,21750,21750,21800,21750,2334
|
|
20230710,122500,1326436700,21800,21850,21850,21750,658
|
|
20230710,122400,1312124850,21750,21850,21850,21750,1908
|
|
20230710,122300,1270536750,21850,21850,21850,21850,9
|
|
20230710,122200,1270340100,21900,21900,21900,21900,55
|
|
20230710,122100,1269135600,21850,21900,21900,21850,28
|
|
20230710,122000,1268523600,21900,21850,21900,21850,224
|
|
20230710,121900,1263629100,21850,21850,21850,21850,0
|
|
20230710,121800,1263629100,21850,21850,21850,21850,116
|
|
20230710,121700,1261094500,21850,21850,21850,21850,0
|
|
20230710,121600,1261094500,21850,21850,21850,21850,21
|
|
20230710,121500,1260635650,21900,21900,21900,21900,11
|
|
20230710,121400,1260394750,21900,21900,21900,21900,0
|
|
20230710,121300,1260394750,21900,21900,21900,21900,7
|
|
20230710,121200,1260241450,21900,21900,21900,21800,3
|
|
20230710,121100,1260175850,21850,21850,21850,21850,56
|
|
20230710,121000,1258952250,21800,21800,21800,21800,139
|
|
20230710,120900,1255922050,21800,21800,21800,21800,356
|
|
20230710,120800,1248161250,21800,21800,21800,21800,68
|
|
20230710,120700,1246678850,21850,21850,21850,21850,264
|
|
20230710,120600,1240910450,21850,21800,21850,21800,43
|
|
20230710,120500,1239971500,21800,21800,21800,21800,0
|
|
20230710,120400,1239971500,21800,21900,21900,21800,405
|
|
20230710,120300,1231132350,21900,21900,21900,21900,40
|
|
20230710,120200,1230256350,21850,21850,21850,21850,0
|
|
20230710,120100,1230256350,21850,21850,21850,21850,72
|
|
20230710,120000,1228683150,21900,21900,21900,21900,0
|
|
20230710,115900,1228683150,21900,21900,21900,21900,115
|
|
20230710,115800,1226164650,21800,21800,21850,21800,231
|
|
20230710,115700,1221128600,21800,21800,21800,21800,656
|
|
20230710,115600,1206827800,21850,21900,21900,21850,25
|
|
20230710,115500,1206281500,21850,21850,21850,21850,95
|
|
20230710,115400,1204205750,21850,21850,21850,21850,78
|
|
20230710,115300,1202501450,21850,21850,21850,21800,237
|
|
20230710,115200,1197328000,21850,21850,21900,21850,400
|
|
20230710,115100,1188587500,21900,21900,21900,21900,0
|
|
20230710,115000,1188587500,21900,21900,21900,21900,0
|
|
20230710,114900,1188587500,21900,21850,21900,21850,453
|
|
20230710,114800,1178688750,21850,21850,21850,21850,43
|
|
20230710,114700,1177749200,21850,21850,21850,21850,36
|
|
20230710,114600,1176962600,21850,21850,21850,21850,12
|
|
20230710,114500,1176700400,21850,21850,21850,21850,134
|
|
20230710,114400,1173772500,21850,21850,21850,21850,0
|
|
20230710,114300,1173772500,21850,21850,21850,21850,221
|
|
20230710,114200,1168943650,21850,21850,21850,21800,199
|
|
20230710,114100,1164605150,21850,21850,21850,21800,1101
|
|
20230710,114000,1140585300,21850,21850,21900,21850,1480
|
|
20230710,113900,1108247150,21900,21900,21900,21900,21
|
|
20230710,113800,1107787250,21900,21950,21950,21900,4440
|
|
20230710,113700,1010473350,22050,22050,22050,22050,0
|
|
20230710,113600,1010473350,22050,22050,22050,22050,4
|
|
20230710,113500,1010385150,21950,22000,22000,21950,148
|
|
20230710,113400,1007136500,22000,22050,22050,22000,4
|
|
20230710,113300,1007048400,22000,21950,22000,21950,60
|
|
20230710,113200,1005730900,22050,22050,22050,22050,2
|
|
20230710,113100,1005686800,22000,22000,22000,22000,136
|
|
20230710,113000,1002694800,22000,22000,22050,21950,548
|
|
20230710,112900,990665000,22000,22000,22000,22000,156
|
|
20230710,112800,987233000,22050,22050,22050,22050,0
|
|
20230710,112700,987233000,22050,22050,22050,22050,2
|
|
20230710,112600,987188900,22000,22000,22000,22000,19
|
|
20230710,112500,986770900,21950,21950,21950,21950,32
|
|
20230710,112400,986068500,22000,22000,22000,21950,161
|
|
20230710,112300,982526550,22000,22000,22000,22000,3
|
|
20230710,112200,982460550,22000,22000,22000,22000,0
|
|
20230710,112100,982460550,22000,22000,22000,22000,2
|
|
20230710,112000,982416550,22000,22050,22050,22000,4
|
|
20230710,111900,982328450,22000,22000,22000,22000,11
|
|
20230710,111800,982086450,22000,22000,22000,22000,0
|
|
20230710,111700,982086450,22000,22000,22000,22000,5
|
|
20230710,111600,981976450,22000,22000,22000,22000,0
|
|
20230710,111500,981976450,22000,22000,22000,22000,1
|
|
20230710,111400,981954450,22000,22000,22000,22000,16
|
|
20230710,111300,981602450,22000,22000,22000,22000,4
|
|
20230710,111200,981514450,22050,22050,22050,22050,1
|
|
20230710,111100,981492400,22000,22000,22000,22000,8
|
|
20230710,111000,981316400,22000,22000,22000,22000,0
|
|
20230710,110900,981316400,22000,22000,22000,22000,50
|
|
20230710,110800,980216400,22050,22050,22050,22050,0
|
|
20230710,110700,980216400,22050,22050,22050,22050,4
|
|
20230710,110600,980128200,22050,22050,22050,22050,0
|
|
20230710,110500,980128200,22050,22050,22050,22050,1
|
|
20230710,110400,980106150,22050,22050,22050,22050,31
|
|
20230710,110300,979422600,22050,22050,22050,22050,1
|
|
20230710,110200,979400550,22050,21950,22050,21950,11
|
|
20230710,110100,979159000,22050,22050,22050,22050,1
|
|
20230710,110000,979136950,22000,22000,22000,22000,96
|
|
20230710,105900,977024950,22000,22000,22000,22000,200
|
|
20230710,105800,972624950,22000,22000,22000,22000,111
|
|
20230710,105700,970182950,22000,22000,22000,22000,6
|
|
20230710,105600,970050950,21950,22000,22000,21950,72
|
|
20230710,105500,968470250,22000,22000,22000,21950,13
|
|
20230710,105400,968184300,22000,22000,22000,22000,9
|
|
20230710,105300,967986300,22000,22000,22000,21950,124
|
|
20230710,105200,965264300,21950,21950,21950,21950,500
|
|
20230710,105100,954289300,22050,22050,22050,22050,8
|
|
20230710,105000,954112900,22050,22050,22050,22050,4
|
|
20230710,104900,954024700,22000,22000,22000,22000,421
|
|
20230710,104800,944762700,21950,22000,22000,21950,72
|
|
20230710,104700,943178800,22000,21950,22000,21950,13
|
|
20230710,104600,942893350,21950,21950,21950,21950,7
|
|
20230710,104500,942739700,21850,21950,21950,21850,1050
|
|
20230710,104400,919794300,21950,21900,22000,21850,361
|
|
20230710,104300,911867950,22000,21900,22000,21900,46
|
|
20230710,104200,910860450,21900,22150,22150,21900,1100
|
|
20230710,104100,886720400,22100,22000,22100,21850,5166
|
|
20230710,104000,773406550,22150,22100,22150,22000,701
|
|
20230710,103900,757984000,22100,22050,22100,22000,1487
|
|
20230710,103800,725260950,22050,22050,22050,22050,470
|
|
20230710,103700,714897450,22100,22050,22100,22050,1091
|
|
20230710,103600,690836450,22100,22100,22100,22100,102
|
|
20230710,103500,688582250,22100,22150,22150,22100,233
|
|
20230710,103400,683432350,22200,22200,22200,22200,0
|
|
20230710,103300,683432350,22200,22200,22200,22200,2
|
|
20230710,103200,683387950,22150,22150,22150,22150,47
|
|
20230710,103100,682346900,22100,22200,22200,22100,669
|
|
20230710,103000,667542000,22200,22200,22200,22200,13
|
|
20230710,102900,667253400,22250,22150,22250,22150,28
|
|
20230710,102800,666633000,22150,22200,22200,22150,133
|
|
20230710,102700,663680450,22250,22250,22250,22250,0
|
|
20230710,102600,663680450,22250,22250,22250,22250,1
|
|
20230710,102500,663658200,22250,22150,22250,22150,95
|
|
20230710,102400,661553650,22300,22300,22300,22300,0
|
|
20230710,102300,661553650,22300,22300,22300,22300,0
|
|
20230710,102200,661553650,22300,22250,22300,22250,116
|
|
20230710,102100,658967900,22250,22250,22250,22250,2
|
|
20230710,102000,658923400,22150,22150,22150,22150,0
|
|
20230710,101900,658923400,22150,22150,22150,22150,1
|
|
20230710,101800,658901250,22300,22150,22300,22150,796
|
|
20230710,101700,641166400,22150,22200,22200,22150,309
|
|
20230710,101600,634321950,22250,22150,22250,22150,6
|
|
20230710,101500,634188950,22250,22150,22250,22150,30
|
|
20230710,101400,633522950,22150,22100,22150,22100,388
|
|
20230710,101300,624947350,22100,22100,22100,22100,6
|
|
20230710,101200,624814750,22100,22100,22100,22100,0
|
|
20230710,101100,624814750,22100,22100,22100,22100,19
|
|
20230710,101000,624394850,22100,22100,22100,22100,30
|
|
20230710,100900,623731850,22100,22100,22100,22100,0
|
|
20230710,100800,623731850,22100,22050,22100,22050,92
|
|
20230710,100700,621699450,22000,22000,22000,22000,1
|
|
20230710,100600,621677450,22050,22050,22050,22050,1014
|
|
20230710,100500,599318750,22050,22050,22050,22050,2
|
|
20230710,100400,599274650,22000,22000,22050,22000,119
|
|
20230710,100300,596656600,22050,22000,22050,22000,535
|
|
20230710,100200,584885600,22000,22050,22050,22000,267
|
|
20230710,100100,579010100,22050,21950,22050,21950,207
|
|
20230710,100000,574458850,22000,22100,22100,22000,3725
|
|
20230710,095900,492404550,22050,22050,22050,22050,37
|
|
20230710,095800,491588700,22050,22100,22100,22050,277
|
|
20230710,095700,485478350,22100,22100,22100,22100,2
|
|
20230710,095600,485434150,22100,22100,22100,22100,88
|
|
20230710,095500,483489350,22150,22150,22150,22150,1
|
|
20230710,095400,483467200,22150,22150,22150,22150,373
|
|
20230710,095300,475205250,22150,22150,22150,22150,0
|
|
20230710,095200,475205250,22150,22150,22150,22150,2
|
|
20230710,095100,475160950,22150,22100,22150,22100,220
|
|
20230710,095000,470288950,22150,22150,22150,22150,115
|
|
20230710,094900,467741700,22150,22150,22150,22050,318
|
|
20230710,094800,460729500,22100,22150,22150,22100,205
|
|
20230710,094700,456198750,22150,22200,22200,22100,61
|
|
20230710,094600,454849600,22200,22250,22250,22200,7
|
|
20230710,094500,454694100,22100,22250,22250,22100,712
|
|
20230710,094400,438955550,22200,22250,22250,22200,147
|
|
20230710,094300,435689200,22250,22250,22250,22250,101
|
|
20230710,094200,433441950,22300,22300,22300,22300,102
|
|
20230710,094100,431167350,22150,22150,22300,22150,13
|
|
20230710,094000,430879200,22200,22200,22200,22200,261
|
|
20230710,093900,425085000,22200,22050,22200,22050,640
|
|
20230710,093800,410923900,22000,22050,22050,22000,431
|
|
20230710,093700,401424450,22050,22050,22100,22050,420
|
|
20230710,093600,392145000,22000,22050,22100,22000,580
|
|
20230710,093500,379381600,22200,22100,22200,22000,6208
|
|
20230710,093400,242591300,22100,22250,22250,22100,1046
|
|
20230710,093300,219439000,22250,22250,22250,22200,307
|
|
20230710,093200,212618000,22250,22250,22250,22250,123
|
|
20230710,093100,209881250,22200,22150,22200,22100,219
|
|
20230710,093000,205023600,22150,22200,22200,22150,6
|
|
20230710,092900,204890550,22200,22200,22200,22200,4
|
|
20230710,092800,204801750,22200,22200,22200,22200,0
|
|
20230710,092700,204801750,22200,22200,22200,22200,53
|
|
20230710,092600,203625150,22150,22150,22200,22150,276
|
|
20230710,092500,197509250,22200,22150,22200,22100,374
|
|
20230710,092400,189235950,22100,22100,22100,22100,88
|
|
20230710,092300,187291150,22100,22100,22100,22100,18
|
|
20230710,092200,186893350,22100,22100,22200,22100,211
|
|
20230710,092100,182230150,22200,22200,22200,22100,826
|
|
20230710,092000,163924450,22200,22200,22200,22200,393
|
|
20230710,091900,155199850,22300,22250,22300,22250,29
|
|
20230710,091800,154554550,22250,22250,22250,22250,100
|
|
20230710,091700,152329550,22250,22300,22300,22200,332
|
|
20230710,091600,144945950,22300,22300,22300,22300,44
|
|
20230710,091500,143964750,22450,22450,22450,22300,342
|
|
20230710,091400,136334500,22400,22450,22450,22400,226
|
|
20230710,091300,131272050,22250,22400,22450,22250,134
|
|
20230710,091200,128277400,22400,22350,22400,22350,71
|
|
20230710,091100,126690500,22350,22300,22350,22300,239
|
|
20230710,091000,121359100,22300,22300,22300,22300,622
|
|
20230710,090900,107488500,22300,22300,22300,22200,117
|
|
20230710,090800,104880200,22200,22150,22200,22150,39
|
|
20230710,090700,104016000,22100,22050,22100,22050,334
|
|
20230710,090600,96636100,22000,22050,22050,22000,925
|
|
20230710,090500,76282400,22050,22000,22100,22000,642
|
|
20230710,090400,62128000,22000,22150,22150,22000,1100
|
|
20230710,090300,37892750,22150,22400,22400,22150,618
|
|
20230710,090200,24172700,22400,22500,22500,22400,191
|
|
20230710,090100,19886350,22500,22500,22500,22500,70
|
|
20230710,090000,18311350,22400,22500,22500,22400,808
|