577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183400,3049470100,21700,21700,21700,21700,666
|
|
20230712,183300,3049470100,21700,21700,21700,21700,0
|
|
20230712,183200,3049470100,21700,21700,21700,21700,0
|
|
20230712,183100,3049470100,21700,21700,21700,21700,0
|
|
20230712,183000,3049470100,21700,21700,21700,21700,0
|
|
20230712,182900,3049470100,21700,21700,21700,21700,0
|
|
20230712,182800,3049470100,21700,21700,21700,21700,0
|
|
20230712,182700,3049470100,21700,21700,21700,21700,0
|
|
20230712,182600,3049470100,21700,21700,21700,21700,0
|
|
20230712,182500,3049470100,21700,21700,21700,21700,0
|
|
20230712,182400,3049470100,21700,21700,21700,21700,0
|
|
20230712,182300,3049470100,21700,21700,21700,21700,0
|
|
20230712,182200,3049470100,21700,21700,21700,21700,0
|
|
20230712,182100,3049470100,21700,21700,21700,21700,0
|
|
20230712,182000,3049470100,21700,21700,21700,21700,0
|
|
20230712,181900,3049470100,21700,21700,21700,21700,0
|
|
20230712,181800,3049470100,21700,21700,21700,21700,0
|
|
20230712,181700,3049470100,21700,21700,21700,21700,0
|
|
20230712,181600,3049470100,21700,21700,21700,21700,0
|
|
20230712,181500,3049470100,21700,21700,21700,21700,0
|
|
20230712,181400,3049470100,21700,21700,21700,21700,0
|
|
20230712,181300,3049470100,21700,21700,21700,21700,0
|
|
20230712,181200,3049470100,21700,21700,21700,21700,0
|
|
20230712,181100,3049470100,21700,21700,21700,21700,0
|
|
20230712,181000,3049470100,21700,21700,21700,21700,0
|
|
20230712,180900,3049470100,21700,21700,21700,21700,0
|
|
20230712,180800,3049470100,21700,21700,21700,21700,0
|
|
20230712,180700,3049470100,21700,21700,21700,21700,0
|
|
20230712,180600,3049470100,21700,21700,21700,21700,0
|
|
20230712,180500,3049470100,21700,21700,21700,21700,0
|
|
20230712,180400,3049470100,21700,21700,21700,21700,666
|
|
20230712,180300,3049470100,21700,21700,21700,21700,0
|
|
20230712,180200,3049470100,21700,21700,21700,21700,0
|
|
20230712,180100,3049470100,21700,21700,21700,21700,0
|
|
20230712,180000,3049470100,21700,21700,21700,21700,0
|
|
20230712,175900,3049470100,21700,21700,21700,21700,0
|
|
20230712,175800,3049470100,21700,21700,21700,21700,0
|
|
20230712,175700,3049470100,21700,21700,21700,21700,0
|
|
20230712,175600,3049470100,21700,21700,21700,21700,0
|
|
20230712,175500,3049470100,21700,21700,21700,21700,0
|
|
20230712,175400,3049470100,21700,21700,21700,21700,0
|
|
20230712,175300,3049470100,21700,21700,21700,21700,0
|
|
20230712,175200,3049470100,21700,21700,21700,21700,0
|
|
20230712,175100,3049470100,21700,21700,21700,21700,0
|
|
20230712,175000,3049470100,21700,21700,21700,21700,0
|
|
20230712,174900,3049470100,21700,21700,21700,21700,0
|
|
20230712,174800,3049470100,21700,21700,21700,21700,0
|
|
20230712,174700,3049470100,21700,21700,21700,21700,0
|
|
20230712,174600,3049470100,21700,21700,21700,21700,0
|
|
20230712,174500,3049470100,21700,21700,21700,21700,0
|
|
20230712,174400,3049470100,21700,21700,21700,21700,0
|
|
20230712,174300,3049470100,21700,21700,21700,21700,0
|
|
20230712,174200,3049470100,21700,21700,21700,21700,0
|
|
20230712,174100,3049470100,21700,21700,21700,21700,0
|
|
20230712,174000,3049470100,21700,21700,21700,21700,0
|
|
20230712,173900,3049470100,21700,21700,21700,21700,0
|
|
20230712,173800,3049470100,21700,21700,21700,21700,0
|
|
20230712,173700,3049470100,21700,21700,21700,21700,0
|
|
20230712,173600,3049470100,21700,21700,21700,21700,0
|
|
20230712,173500,3049470100,21700,21700,21700,21700,0
|
|
20230712,173400,3049470100,21700,21700,21700,21700,666
|
|
20230712,173300,3049470100,21700,21700,21700,21700,0
|
|
20230712,173200,3049470100,21700,21700,21700,21700,0
|
|
20230712,173100,3049470100,21700,21700,21700,21700,0
|
|
20230712,173000,3049470100,21700,21700,21700,21700,0
|
|
20230712,172900,3049470100,21700,21700,21700,21700,0
|
|
20230712,172800,3049470100,21700,21700,21700,21700,0
|
|
20230712,172700,3049470100,21700,21700,21700,21700,0
|
|
20230712,172600,3049470100,21700,21700,21700,21700,0
|
|
20230712,172500,3049470100,21700,21700,21700,21700,0
|
|
20230712,172400,3049470100,21700,21700,21700,21700,0
|
|
20230712,172300,3049470100,21700,21700,21700,21700,0
|
|
20230712,172200,3049470100,21700,21700,21700,21700,0
|
|
20230712,172100,3049470100,21700,21700,21700,21700,0
|
|
20230712,172000,3049470100,21700,21700,21700,21700,0
|
|
20230712,171900,3049470100,21700,21700,21700,21700,0
|
|
20230712,171800,3049470100,21700,21700,21700,21700,0
|
|
20230712,171700,3049470100,21700,21700,21700,21700,0
|
|
20230712,171600,3049470100,21700,21700,21700,21700,0
|
|
20230712,171500,3049470100,21700,21700,21700,21700,0
|
|
20230712,171400,3049470100,21700,21700,21700,21700,0
|
|
20230712,171300,3049470100,21700,21700,21700,21700,0
|
|
20230712,171200,3049470100,21700,21700,21700,21700,0
|
|
20230712,171100,3049470100,21700,21700,21700,21700,0
|
|
20230712,171000,3049470100,21700,21700,21700,21700,0
|
|
20230712,170900,3049470100,21700,21700,21700,21700,0
|
|
20230712,170800,3049470100,21700,21700,21700,21700,0
|
|
20230712,170700,3049470100,21700,21700,21700,21700,0
|
|
20230712,170600,3049470100,21700,21700,21700,21700,0
|
|
20230712,170500,3049470100,21700,21700,21700,21700,0
|
|
20230712,170400,3049470100,21700,21700,21700,21700,666
|
|
20230712,170300,3049470100,21700,21700,21700,21700,0
|
|
20230712,170200,3049470100,21700,21700,21700,21700,0
|
|
20230712,170100,3049470100,21700,21700,21700,21700,0
|
|
20230712,170000,3049470100,21700,21700,21700,21700,0
|
|
20230712,165900,3049470100,21700,21700,21700,21700,0
|
|
20230712,165800,3049470100,21700,21700,21700,21700,0
|
|
20230712,165700,3049470100,21700,21700,21700,21700,0
|
|
20230712,165600,3049470100,21700,21700,21700,21700,0
|
|
20230712,165500,3049470100,21700,21700,21700,21700,0
|
|
20230712,165400,3049470100,21700,21700,21700,21700,0
|
|
20230712,165300,3049470100,21700,21700,21700,21700,0
|
|
20230712,165200,3049470100,21700,21700,21700,21700,0
|
|
20230712,165100,3049470100,21700,21700,21700,21700,0
|
|
20230712,165000,3049470100,21700,21700,21700,21700,0
|
|
20230712,164900,3049470100,21700,21700,21700,21700,0
|
|
20230712,164800,3049470100,21700,21700,21700,21700,0
|
|
20230712,164700,3049470100,21700,21700,21700,21700,0
|
|
20230712,164600,3049470100,21700,21700,21700,21700,0
|
|
20230712,164500,3049470100,21700,21700,21700,21700,0
|
|
20230712,164400,3049470100,21700,21700,21700,21700,0
|
|
20230712,164300,3049470100,21700,21700,21700,21700,0
|
|
20230712,164200,3049470100,21700,21700,21700,21700,0
|
|
20230712,164100,3049470100,21700,21700,21700,21700,0
|
|
20230712,164000,3049470100,21700,21700,21700,21700,0
|
|
20230712,163900,3049470100,21700,21700,21700,21700,0
|
|
20230712,163800,3049470100,21700,21700,21700,21700,0
|
|
20230712,163700,3049470100,21700,21700,21700,21700,0
|
|
20230712,163600,3049470100,21700,21700,21700,21700,0
|
|
20230712,163500,3049470100,21700,21700,21700,21700,0
|
|
20230712,163400,3049470100,21700,21700,21700,21700,666
|
|
20230712,163300,3049470100,21700,21700,21700,21700,0
|
|
20230712,163200,3049470100,21700,21700,21700,21700,0
|
|
20230712,163100,3049470100,21700,21700,21700,21700,0
|
|
20230712,163000,3049470100,21700,21700,21700,21700,0
|
|
20230712,162900,3049470100,21700,21700,21700,21700,0
|
|
20230712,162800,3049470100,21700,21700,21700,21700,0
|
|
20230712,162700,3049470100,21700,21700,21700,21700,0
|
|
20230712,162600,3049470100,21700,21700,21700,21700,0
|
|
20230712,162500,3049470100,21700,21700,21700,21700,0
|
|
20230712,162400,3049470100,21700,21700,21700,21700,0
|
|
20230712,162300,3049470100,21700,21700,21700,21700,0
|
|
20230712,162200,3049470100,21700,21700,21700,21700,0
|
|
20230712,162100,3049470100,21700,21700,21700,21700,0
|
|
20230712,162000,3049470100,21700,21700,21700,21700,0
|
|
20230712,161900,3049470100,21700,21700,21700,21700,0
|
|
20230712,161800,3049470100,21700,21700,21700,21700,0
|
|
20230712,161700,3049470100,21700,21700,21700,21700,0
|
|
20230712,161600,3049470100,21700,21700,21700,21700,0
|
|
20230712,161500,3049470100,21700,21700,21700,21700,0
|
|
20230712,161400,3049470100,21700,21700,21700,21700,0
|
|
20230712,161300,3049470100,21700,21700,21700,21700,0
|
|
20230712,161200,3049470100,21700,21700,21700,21700,0
|
|
20230712,161100,3049470100,21700,21700,21700,21700,0
|
|
20230712,161000,3049470100,21700,21700,21700,21700,0
|
|
20230712,160900,3049470100,21700,21700,21700,21700,0
|
|
20230712,160800,3049470100,21700,21700,21700,21700,0
|
|
20230712,160700,3049470100,21700,21700,21700,21700,0
|
|
20230712,160600,3049470100,21700,21700,21700,21700,0
|
|
20230712,160500,3049470100,21700,21700,21700,21700,0
|
|
20230712,160400,3049470100,21700,21700,21700,21700,666
|
|
20230712,160300,3049470100,21700,21700,21700,21700,0
|
|
20230712,160200,3049470100,21700,21700,21700,21700,0
|
|
20230712,160100,3049470100,21700,21700,21700,21700,0
|
|
20230712,160000,3049470100,21700,21700,21700,21700,0
|
|
20230712,155900,3049470100,21700,21700,21700,21700,0
|
|
20230712,155800,3049470100,21700,21700,21700,21700,0
|
|
20230712,155700,3049470100,21700,21700,21700,21700,0
|
|
20230712,155600,3049470100,21700,21700,21700,21700,0
|
|
20230712,155500,3049470100,21700,21700,21700,21700,0
|
|
20230712,155400,3049470100,21700,21700,21700,21700,0
|
|
20230712,155300,3049470100,21700,21700,21700,21700,0
|
|
20230712,155200,3049470100,21700,21700,21700,21700,0
|
|
20230712,155100,3049470100,21700,21700,21700,21700,0
|
|
20230712,155000,3049470100,21700,21700,21700,21700,0
|
|
20230712,154900,3049470100,21700,21700,21700,21700,0
|
|
20230712,154800,3049470100,21700,21700,21700,21700,0
|
|
20230712,154700,3049470100,21700,21700,21700,21700,0
|
|
20230712,154600,3049470100,21700,21700,21700,21700,0
|
|
20230712,154500,3049470100,21700,21700,21700,21700,0
|
|
20230712,154400,3049470100,21700,21700,21700,21700,0
|
|
20230712,154300,3049470100,21700,21700,21700,21700,0
|
|
20230712,154200,3049470100,21700,21700,21700,21700,0
|
|
20230712,154100,3049470100,21700,21700,21700,21700,0
|
|
20230712,154000,3049470100,21700,21700,21700,21700,0
|
|
20230712,153900,3049470100,21700,21700,21700,21700,0
|
|
20230712,153800,3049470100,21700,21700,21700,21700,0
|
|
20230712,153700,3049470100,21700,21700,21700,21700,0
|
|
20230712,153600,3049470100,21700,21700,21700,21700,0
|
|
20230712,153500,3049470100,21700,21700,21700,21700,0
|
|
20230712,153400,3049470100,21700,21700,21700,21700,666
|
|
20230712,153300,3049470100,21700,21700,21700,21700,0
|
|
20230712,153200,3049470100,21700,21700,21700,21700,0
|
|
20230712,153100,3049470100,21700,21700,21700,21700,0
|
|
20230712,153000,3049470100,21700,21700,21700,21700,666
|
|
20230712,152900,3035017900,21700,21700,21700,21700,0
|
|
20230712,152800,3035017900,21700,21700,21700,21700,0
|
|
20230712,152700,3035017900,21700,21700,21700,21700,0
|
|
20230712,152600,3035017900,21700,21700,21700,21700,0
|
|
20230712,152500,3035017900,21700,21700,21700,21700,0
|
|
20230712,152400,3035017900,21700,21700,21700,21700,0
|
|
20230712,152300,3035017900,21700,21700,21700,21700,0
|
|
20230712,152200,3035017900,21700,21700,21700,21700,0
|
|
20230712,152100,3035017900,21700,21700,21700,21700,0
|
|
20230712,152000,3035017900,21700,21700,21700,21700,0
|
|
20230712,151900,3035017900,21700,21700,21750,21700,282
|
|
20230712,151800,3028892150,21750,21750,21750,21700,1061
|
|
20230712,151700,3005816550,21800,21700,21800,21700,647
|
|
20230712,151600,2991743100,21700,21650,21700,21650,3
|
|
20230712,151500,2991678050,21700,21700,21750,21700,247
|
|
20230712,151400,2986315500,21700,21750,21750,21700,213
|
|
20230712,151300,2981693300,21750,21600,21750,21600,2316
|
|
20230712,151200,2931584200,21600,21600,21600,21600,19
|
|
20230712,151100,2931173800,21600,21550,21600,21550,3090
|
|
20230712,151000,2864483600,21550,21500,21550,21500,15
|
|
20230712,150900,2864160450,21550,21500,21550,21500,689
|
|
20230712,150800,2849346800,21500,21500,21500,21500,0
|
|
20230712,150700,2849346800,21500,21500,21500,21500,38
|
|
20230712,150600,2848529800,21500,21500,21500,21500,113
|
|
20230712,150500,2846100300,21500,21500,21500,21500,8
|
|
20230712,150400,2845928300,21500,21500,21500,21500,32
|
|
20230712,150300,2845240300,21500,21500,21500,21500,21
|
|
20230712,150200,2844788800,21450,21450,21450,21450,1
|
|
20230712,150100,2844767350,21450,21450,21450,21450,200
|
|
20230712,150000,2840477350,21450,21450,21450,21450,76
|
|
20230712,145900,2838847150,21450,21450,21450,21450,255
|
|
20230712,145800,2833377400,21450,21450,21450,21450,35
|
|
20230712,145700,2832626650,21450,21450,21450,21450,785
|
|
20230712,145600,2815788400,21400,21400,21400,21350,558
|
|
20230712,145500,2803847350,21350,21500,21550,21350,3311
|
|
20230712,145400,2732825600,21500,21500,21500,21500,260
|
|
20230712,145300,2727235600,21500,21500,21500,21500,100
|
|
20230712,145200,2725085600,21500,21500,21500,21500,287
|
|
20230712,145100,2718915100,21550,21550,21550,21550,15
|
|
20230712,145000,2718591850,21550,21550,21550,21550,95
|
|
20230712,144900,2716544600,21550,21550,21550,21550,0
|
|
20230712,144800,2716544600,21550,21550,21550,21550,4
|
|
20230712,144700,2716458400,21550,21550,21550,21550,50
|
|
20230712,144600,2715380900,21550,21550,21550,21550,406
|
|
20230712,144500,2706631600,21500,21550,21550,21500,149
|
|
20230712,144400,2703424250,21500,21500,21500,21500,100
|
|
20230712,144300,2701274250,21500,21500,21500,21500,2
|
|
20230712,144200,2701231250,21500,21500,21500,21500,1
|
|
20230712,144100,2701209750,21500,21500,21500,21500,243
|
|
20230712,144000,2695985250,21500,21550,21550,21500,130
|
|
20230712,143900,2693185000,21550,21550,21550,21550,350
|
|
20230712,143800,2685642500,21550,21550,21550,21550,2215
|
|
20230712,143700,2637909250,21600,21600,21600,21600,20
|
|
20230712,143600,2637477250,21600,21600,21600,21600,0
|
|
20230712,143500,2637477250,21600,21550,21600,21550,8
|
|
20230712,143400,2637304700,21550,21550,21550,21550,0
|
|
20230712,143300,2637304700,21550,21550,21550,21550,50
|
|
20230712,143200,2636227200,21550,21550,21550,21550,10
|
|
20230712,143100,2636011700,21550,21550,21550,21550,37
|
|
20230712,143000,2635214350,21550,21650,21650,21550,1793
|
|
20230712,142900,2596485550,21650,21650,21650,21650,4
|
|
20230712,142800,2596398950,21650,21600,21650,21600,7
|
|
20230712,142700,2596247650,21650,21650,21650,21650,25
|
|
20230712,142600,2595706400,21650,21650,21650,21650,57
|
|
20230712,142500,2594472350,21650,21650,21650,21650,30
|
|
20230712,142400,2593822850,21600,21600,21650,21600,169
|
|
20230712,142300,2590166850,21600,21600,21650,21600,61
|
|
20230712,142200,2588847900,21650,21650,21650,21650,0
|
|
20230712,142100,2588847900,21650,21650,21650,21650,30
|
|
20230712,142000,2588198400,21650,21600,21650,21600,240
|
|
20230712,141900,2583009400,21600,21600,21600,21600,156
|
|
20230712,141800,2579639800,21600,21600,21600,21600,4
|
|
20230712,141700,2579553400,21600,21600,21600,21600,56
|
|
20230712,141600,2578343800,21600,21600,21600,21600,3
|
|
20230712,141500,2578279000,21600,21600,21600,21600,3
|
|
20230712,141400,2578214200,21600,21600,21600,21600,21
|
|
20230712,141300,2577760600,21600,21600,21600,21600,0
|
|
20230712,141200,2577760600,21600,21600,21600,21600,219
|
|
20230712,141100,2573030200,21650,21600,21650,21600,245
|
|
20230712,141000,2567737300,21600,21600,21650,21600,22
|
|
20230712,140900,2567262050,21600,21650,21650,21600,489
|
|
20230712,140800,2556675400,21650,21600,21650,21600,15
|
|
20230712,140700,2556351150,21600,21600,21600,21600,155
|
|
20230712,140600,2553003150,21600,21650,21650,21600,480
|
|
20230712,140500,2542635100,21650,21650,21650,21650,189
|
|
20230712,140400,2538543250,21650,21650,21650,21650,0
|
|
20230712,140300,2538543250,21650,21650,21650,21650,101
|
|
20230712,140200,2536356600,21650,21600,21650,21600,846
|
|
20230712,140100,2518043250,21650,21650,21650,21650,2
|
|
20230712,140000,2517999950,21650,21650,21650,21650,0
|
|
20230712,135900,2517999950,21650,21650,21650,21600,85
|
|
20230712,135800,2516161400,21650,21650,21650,21650,435
|
|
20230712,135700,2506743650,21700,21700,21700,21700,30
|
|
20230712,135600,2506092650,21700,21700,21700,21700,0
|
|
20230712,135500,2506092650,21700,21700,21700,21700,60
|
|
20230712,135400,2504790650,21650,21650,21650,21650,303
|
|
20230712,135300,2498230700,21650,21650,21650,21650,30
|
|
20230712,135200,2497581200,21650,21550,21650,21550,12
|
|
20230712,135100,2497322100,21550,21550,21550,21550,0
|
|
20230712,135000,2497322100,21550,21600,21600,21550,526
|
|
20230712,134900,2485961500,21600,21600,21600,21600,0
|
|
20230712,134800,2485961500,21600,21600,21600,21600,1164
|
|
20230712,134700,2460819100,21600,21600,21600,21600,117
|
|
20230712,134600,2458291900,21600,21600,21600,21600,50
|
|
20230712,134500,2457211900,21650,21650,21650,21650,20
|
|
20230712,134400,2456778900,21650,21650,21650,21650,0
|
|
20230712,134300,2456778900,21650,21650,21650,21650,0
|
|
20230712,134200,2456778900,21650,21650,21650,21650,100
|
|
20230712,134100,2454613900,21650,21650,21650,21650,315
|
|
20230712,134000,2447794150,21650,21650,21650,21650,1373
|
|
20230712,133900,2418068700,21600,21600,21600,21600,0
|
|
20230712,133800,2418068700,21600,21600,21600,21600,0
|
|
20230712,133700,2418068700,21600,21600,21600,21600,1
|
|
20230712,133600,2418047100,21650,21650,21650,21650,27
|
|
20230712,133500,2417462550,21650,21650,21650,21650,1
|
|
20230712,133400,2417440900,21650,21650,21650,21650,53
|
|
20230712,133300,2416293450,21650,21650,21650,21650,51
|
|
20230712,133200,2415189300,21600,21600,21600,21600,387
|
|
20230712,133100,2406830100,21600,21600,21600,21600,32
|
|
20230712,133000,2406138900,21650,21650,21650,21650,72
|
|
20230712,132900,2404580100,21600,21550,21600,21550,11
|
|
20230712,132800,2404342850,21600,21600,21600,21600,16
|
|
20230712,132700,2403997250,21600,21600,21600,21600,134
|
|
20230712,132600,2401102850,21600,21550,21600,21550,393
|
|
20230712,132500,2392619550,21550,21550,21550,21550,2
|
|
20230712,132400,2392576450,21550,21550,21550,21550,0
|
|
20230712,132300,2392576450,21550,21600,21600,21550,24
|
|
20230712,132200,2392059200,21600,21600,21600,21600,210
|
|
20230712,132100,2387523200,21600,21600,21600,21600,15
|
|
20230712,132000,2387199200,21550,21550,21600,21550,46
|
|
20230712,131900,2386207400,21600,21600,21600,21600,1107
|
|
20230712,131800,2362296200,21600,21600,21600,21600,0
|
|
20230712,131700,2362296200,21600,21600,21600,21600,2
|
|
20230712,131600,2362253000,21650,21650,21650,21650,2
|
|
20230712,131500,2362209700,21600,21600,21600,21600,0
|
|
20230712,131400,2362209700,21600,21600,21600,21600,0
|
|
20230712,131300,2362209700,21600,21600,21600,21600,200
|
|
20230712,131200,2357889700,21650,21650,21650,21650,0
|
|
20230712,131100,2357889700,21650,21600,21650,21600,103
|
|
20230712,131000,2355664750,21650,21650,21650,21650,101
|
|
20230712,130900,2353478100,21650,21650,21650,21650,0
|
|
20230712,130800,2353478100,21650,21650,21650,21650,0
|
|
20230712,130700,2353478100,21650,21650,21650,21650,50
|
|
20230712,130600,2352395600,21650,21650,21650,21650,301
|
|
20230712,130500,2345878950,21650,21650,21650,21650,1
|
|
20230712,130400,2345857300,21600,21650,21650,21600,328
|
|
20230712,130300,2338764300,21650,21650,21650,21650,125
|
|
20230712,130200,2336058050,21650,21650,21650,21650,52
|
|
20230712,130100,2334932250,21650,21650,21650,21650,543
|
|
20230712,130000,2323176300,21650,21650,21650,21650,6
|
|
20230712,125900,2323046400,21650,21700,21700,21650,650
|
|
20230712,125800,2308941800,21750,21750,21750,21750,2
|
|
20230712,125700,2308898300,21750,21750,21750,21750,15
|
|
20230712,125600,2308572050,21750,21750,21750,21750,13
|
|
20230712,125500,2308289300,21750,21750,21750,21750,4
|
|
20230712,125400,2308202300,21750,21750,21750,21750,42
|
|
20230712,125300,2307288800,21750,21750,21750,21750,2
|
|
20230712,125200,2307245300,21750,21750,21750,21750,2
|
|
20230712,125100,2307201800,21700,21700,21700,21700,292
|
|
20230712,125000,2300865400,21700,21700,21700,21700,52
|
|
20230712,124900,2299737000,21700,21700,21700,21700,2
|
|
20230712,124800,2299693600,21700,21700,21700,21650,5
|
|
20230712,124700,2299585150,21700,21700,21700,21700,2
|
|
20230712,124600,2299541750,21650,21700,21700,21650,4
|
|
20230712,124500,2299455050,21700,21700,21700,21700,4
|
|
20230712,124400,2299368250,21700,21700,21700,21700,12
|
|
20230712,124300,2299107850,21700,21700,21700,21700,7
|
|
20230712,124200,2298955950,21700,21700,21700,21700,4
|
|
20230712,124100,2298869150,21700,21650,21700,21650,27
|
|
20230712,124000,2298284450,21650,21650,21650,21650,0
|
|
20230712,123900,2298284450,21650,21650,21650,21650,0
|
|
20230712,123800,2298284450,21650,21700,21700,21650,2
|
|
20230712,123700,2298241100,21650,21700,21700,21650,105
|
|
20230712,123600,2295962850,21700,21700,21700,21700,10
|
|
20230712,123500,2295745850,21700,21700,21700,21700,201
|
|
20230712,123400,2291384150,21650,21650,21650,21650,279
|
|
20230712,123300,2285343800,21650,21700,21700,21650,10
|
|
20230712,123200,2285127050,21700,21650,21700,21650,31
|
|
20230712,123100,2284455850,21650,21650,21650,21650,5
|
|
20230712,123000,2284347600,21700,21700,21700,21700,0
|
|
20230712,122900,2284347600,21700,21700,21700,21700,93
|
|
20230712,122800,2282329500,21700,21700,21700,21700,0
|
|
20230712,122700,2282329500,21700,21700,21700,21700,5
|
|
20230712,122600,2282221000,21700,21700,21700,21700,20
|
|
20230712,122500,2281787000,21650,21650,21650,21650,1
|
|
20230712,122400,2281765350,21650,21650,21650,21650,0
|
|
20230712,122300,2281765350,21650,21650,21650,21650,63
|
|
20230712,122200,2280401400,21700,21700,21700,21700,50
|
|
20230712,122100,2279316400,21700,21700,21700,21700,534
|
|
20230712,122000,2267728600,21700,21700,21700,21700,242
|
|
20230712,121900,2262477200,21700,21700,21700,21700,174
|
|
20230712,121800,2258701400,21750,21700,21750,21700,21
|
|
20230712,121700,2258245650,21700,21700,21700,21700,0
|
|
20230712,121600,2258245650,21700,21750,21750,21700,21
|
|
20230712,121500,2257789400,21750,21750,21750,21750,10
|
|
20230712,121400,2257571900,21750,21750,21750,21750,20
|
|
20230712,121300,2257136900,21750,21750,21750,21750,761
|
|
20230712,121200,2240585150,21700,21700,21700,21700,99
|
|
20230712,121100,2238436850,21700,21700,21700,21700,2
|
|
20230712,121000,2238393450,21700,21700,21700,21700,433
|
|
20230712,120900,2228997350,21700,21700,21700,21700,20
|
|
20230712,120800,2228563350,21700,21700,21700,21700,200
|
|
20230712,120700,2224223350,21700,21700,21700,21700,0
|
|
20230712,120600,2224223350,21700,21700,21700,21700,380
|
|
20230712,120500,2215977350,21700,21700,21700,21700,0
|
|
20230712,120400,2215977350,21700,21700,21700,21650,9
|
|
20230712,120300,2215782100,21700,21700,21700,21700,573
|
|
20230712,120200,2203348000,21650,21650,21650,21650,0
|
|
20230712,120100,2203348000,21650,21650,21650,21650,0
|
|
20230712,120000,2203348000,21650,21650,21650,21650,0
|
|
20230712,115900,2203348000,21650,21650,21650,21650,0
|
|
20230712,115800,2203348000,21650,21650,21650,21650,123
|
|
20230712,115700,2200685050,21650,21650,21650,21650,0
|
|
20230712,115600,2200685050,21650,21650,21650,21650,9
|
|
20230712,115500,2200490200,21650,21650,21650,21650,939
|
|
20230712,115400,2180160850,21700,21700,21700,21700,0
|
|
20230712,115300,2180160850,21700,21700,21700,21700,46
|
|
20230712,115200,2179162650,21700,21700,21700,21700,12
|
|
20230712,115100,2178902250,21700,21700,21700,21700,5
|
|
20230712,115000,2178793750,21700,21700,21700,21700,122
|
|
20230712,114900,2176146350,21700,21700,21700,21700,248
|
|
20230712,114800,2170764750,21650,21700,21700,21650,160
|
|
20230712,114700,2167300650,21700,21650,21700,21650,21
|
|
20230712,114600,2166845250,21650,21650,21650,21650,132
|
|
20230712,114500,2163987450,21650,21650,21650,21650,203
|
|
20230712,114400,2159592500,21650,21650,21650,21650,5
|
|
20230712,114300,2159484250,21650,21650,21650,21650,291
|
|
20230712,114200,2153184100,21650,21700,21700,21650,322
|
|
20230712,114100,2146207850,21700,21650,21700,21650,209
|
|
20230712,114000,2141672700,21650,21650,21650,21650,0
|
|
20230712,113900,2141672700,21650,21650,21650,21650,0
|
|
20230712,113800,2141672700,21650,21650,21650,21650,0
|
|
20230712,113700,2141672700,21650,21650,21650,21650,0
|
|
20230712,113600,2141672700,21650,21650,21650,21650,0
|
|
20230712,113500,2141672700,21650,21650,21650,21650,40
|
|
20230712,113400,2140806700,21700,21700,21750,21700,449
|
|
20230712,113300,2131062400,21700,21700,21700,21700,85
|
|
20230712,113200,2129217900,21650,21600,21650,21600,229
|
|
20230712,113100,2124265200,21600,21550,21600,21550,327
|
|
20230712,113000,2117215350,21550,21550,21550,21550,2
|
|
20230712,112900,2117172250,21550,21550,21550,21550,110
|
|
20230712,112800,2114801750,21550,21550,21550,21550,8
|
|
20230712,112700,2114629350,21550,21500,21550,21500,53
|
|
20230712,112600,2113489700,21550,21550,21550,21550,1
|
|
20230712,112500,2113468150,21550,21550,21550,21550,89
|
|
20230712,112400,2111550200,21500,21500,21500,21500,10
|
|
20230712,112300,2111335200,21550,21550,21550,21550,0
|
|
20230712,112200,2111335200,21550,21550,21550,21550,1
|
|
20230712,112100,2111313650,21500,21500,21500,21500,179
|
|
20230712,112000,2107465150,21500,21500,21500,21500,227
|
|
20230712,111900,2102584650,21500,21550,21550,21500,114
|
|
20230712,111800,2100133100,21500,21550,21550,21500,30
|
|
20230712,111700,2099487600,21500,21500,21500,21500,169
|
|
20230712,111600,2095854100,21500,21500,21500,21500,98
|
|
20230712,111500,2093747100,21500,21500,21500,21450,727
|
|
20230712,111400,2078116650,21550,21500,21550,21500,340
|
|
20230712,111300,2070803150,21500,21550,21600,21500,413
|
|
20230712,111200,2061919350,21550,21550,21600,21550,205
|
|
20230712,111100,2057501500,21550,21550,21550,21550,1652
|
|
20230712,111000,2021900900,21550,21600,21600,21550,447
|
|
20230712,110900,2012265550,21550,21550,21550,21550,55
|
|
20230712,110800,2011080300,21550,21550,21550,21550,0
|
|
20230712,110700,2011080300,21550,21550,21550,21550,27
|
|
20230712,110600,2010498450,21550,21550,21550,21550,4
|
|
20230712,110500,2010412250,21600,21600,21600,21600,10
|
|
20230712,110400,2010196250,21600,21600,21600,21550,52
|
|
20230712,110300,2009075050,21600,21600,21600,21600,11
|
|
20230712,110200,2008837450,21600,21600,21600,21550,157
|
|
20230712,110100,2005446500,21600,21650,21650,21600,932
|
|
20230712,110000,1985315250,21650,21650,21650,21650,1
|
|
20230712,105900,1985293600,21650,21650,21650,21650,0
|
|
20230712,105800,1985293600,21650,21650,21650,21650,0
|
|
20230712,105700,1985293600,21650,21650,21650,21650,67
|
|
20230712,105600,1983843050,21600,21650,21650,21600,150
|
|
20230712,105500,1980600700,21650,21650,21650,21650,13
|
|
20230712,105400,1980319250,21650,21650,21650,21650,39
|
|
20230712,105300,1979474900,21650,21650,21650,21650,408
|
|
20230712,105200,1970641700,21650,21650,21650,21650,28
|
|
20230712,105100,1970035500,21700,21650,21700,21650,15
|
|
20230712,105000,1969710700,21650,21650,21650,21650,452
|
|
20230712,104900,1959924900,21650,21650,21650,21650,15
|
|
20230712,104800,1959600150,21650,21650,21650,21650,15
|
|
20230712,104700,1959275400,21650,21650,21650,21650,308
|
|
20230712,104600,1952607200,21650,21650,21700,21650,322
|
|
20230712,104500,1945620100,21650,21700,21700,21650,142
|
|
20230712,104400,1942538850,21650,21700,21700,21650,27
|
|
20230712,104300,1941954200,21650,21650,21650,21650,101
|
|
20230712,104200,1939767550,21650,21600,21650,21600,249
|
|
20230712,104100,1934379000,21650,21650,21650,21650,606
|
|
20230712,104000,1921259100,21650,21650,21650,21650,1
|
|
20230712,103900,1921237450,21650,21650,21650,21650,0
|
|
20230712,103800,1921237450,21650,21650,21650,21650,1
|
|
20230712,103700,1921215800,21650,21650,21650,21650,483
|
|
20230712,103600,1910758850,21650,21650,21650,21650,1
|
|
20230712,103500,1910737200,21650,21600,21650,21600,145
|
|
20230712,103400,1907604650,21600,21600,21600,21600,130
|
|
20230712,103300,1904796650,21600,21600,21650,21600,37
|
|
20230712,103200,1903997350,21600,21600,21600,21600,9
|
|
20230712,103100,1903802950,21600,21600,21600,21600,429
|
|
20230712,103000,1894536550,21650,21600,21650,21600,154
|
|
20230712,102900,1891207650,21650,21600,21650,21600,66
|
|
20230712,102800,1889782000,21600,21600,21600,21600,60
|
|
20230712,102700,1888486000,21550,21550,21550,21550,1
|
|
20230712,102600,1888464450,21550,21550,21600,21550,62
|
|
20230712,102500,1887127850,21600,21600,21600,21600,406
|
|
20230712,102400,1878358250,21600,21650,21650,21600,1196
|
|
20230712,102300,1852523900,21650,21650,21650,21650,50
|
|
20230712,102200,1851441400,21650,21700,21700,21650,601
|
|
20230712,102100,1838429700,21700,21700,21700,21650,2579
|
|
20230712,102000,1782516150,21800,21750,21800,21750,127
|
|
20230712,101900,1779753650,21750,21750,21750,21750,2
|
|
20230712,101800,1779710150,21750,21700,21750,21700,184
|
|
20230712,101700,1775712800,21700,21700,21750,21700,6
|
|
20230712,101600,1775582550,21750,21650,21750,21650,578
|
|
20230712,101500,1763045000,21650,21650,21650,21650,226
|
|
20230712,101400,1758152100,21650,21700,21700,21650,349
|
|
20230712,101300,1750589000,21700,21700,21700,21650,39
|
|
20230712,101200,1749743600,21650,21700,21700,21650,94
|
|
20230712,101100,1747705800,21700,21700,21700,21700,195
|
|
20230712,101000,1743474300,21700,21700,21700,21650,133
|
|
20230712,100900,1740588300,21650,21650,21650,21650,2
|
|
20230712,100800,1740545000,21650,21600,21650,21600,213
|
|
20230712,100700,1735942100,21600,21650,21650,21600,540
|
|
20230712,100600,1724261150,21600,21600,21650,21600,321
|
|
20230712,100500,1717326550,21600,21600,21600,21600,184
|
|
20230712,100400,1713352150,21600,21650,21650,21600,753
|
|
20230712,100300,1697087250,21650,21650,21650,21600,280
|
|
20230712,100200,1691032600,21600,21650,21650,21600,1545
|
|
20230712,100100,1657619600,21650,21700,21700,21650,121
|
|
20230712,100000,1654999500,21700,21750,21750,21700,209
|
|
20230712,095900,1650462650,21700,21700,21750,21700,82
|
|
20230712,095800,1648682700,21750,21700,21750,21650,1135
|
|
20230712,095700,1624050750,21700,21700,21700,21700,738
|
|
20230712,095600,1608036150,21700,21700,21700,21700,376
|
|
20230712,095500,1599876950,21700,21700,21700,21700,596
|
|
20230712,095400,1586943750,21700,21750,21800,21700,136
|
|
20230712,095300,1583981000,21750,21750,21750,21750,680
|
|
20230712,095200,1569191000,21750,21850,21850,21750,170
|
|
20230712,095100,1565476900,21850,21800,21850,21800,610
|
|
20230712,095000,1552178150,21800,21850,21850,21800,784
|
|
20230712,094900,1535079400,21850,21800,21850,21800,33
|
|
20230712,094800,1534359900,21800,21850,21850,21800,181
|
|
20230712,094700,1530405200,21850,21850,21950,21850,1273
|
|
20230712,094600,1502537900,21800,21750,21850,21750,1370
|
|
20230712,094500,1472642150,21750,21700,21750,21700,255
|
|
20230712,094400,1467099350,21700,21800,21800,21700,1559
|
|
20230712,094300,1433247500,21800,21800,21850,21800,1526
|
|
20230712,094200,1399980650,21800,21800,21850,21800,171
|
|
20230712,094100,1396248300,21850,21850,21850,21800,342
|
|
20230712,094000,1388777500,21850,21800,21850,21800,586
|
|
20230712,093900,1375976600,21800,21850,21850,21800,307
|
|
20230712,093800,1369276550,21900,21900,21950,21850,6102
|
|
20230712,093700,1235809300,21900,21900,21950,21900,1813
|
|
20230712,093600,1196104550,21950,21900,21950,21900,195
|
|
20230712,093500,1191833900,21900,21950,21950,21900,353
|
|
20230712,093400,1184098050,21900,21900,21950,21900,963
|
|
20230712,093300,1162984600,21900,21950,21950,21900,1315
|
|
20230712,093200,1134140600,21950,21900,21950,21900,805
|
|
20230712,093100,1116503250,21900,21950,21950,21900,896
|
|
20230712,093000,1096858000,21950,21900,22000,21900,7400
|
|
20230712,092900,934349450,21800,21800,21900,21750,5382
|
|
20230712,092800,816749800,21750,21700,21750,21700,1999
|
|
20230712,092700,773314300,21650,21600,21650,21550,3645
|
|
20230712,092600,694443400,21550,21600,21600,21550,391
|
|
20230712,092500,686013100,21600,21550,21600,21550,1941
|
|
20230712,092400,644107850,21550,21550,21550,21550,457
|
|
20230712,092300,634259500,21550,21550,21550,21550,322
|
|
20230712,092200,627320400,21550,21600,21600,21550,680
|
|
20230712,092100,612651300,21550,21550,21600,21500,2048
|
|
20230712,092000,568514600,21550,21500,21550,21500,507
|
|
20230712,091900,557608250,21500,21600,21650,21500,3179
|
|
20230712,091800,489063600,21600,21600,21650,21550,1196
|
|
20230712,091700,463209800,21600,21450,21600,21450,4046
|
|
20230712,091600,376210500,21450,21450,21450,21450,1216
|
|
20230712,091500,350127300,21450,21450,21450,21450,150
|
|
20230712,091400,346909800,21400,21450,21450,21400,1413
|
|
20230712,091300,316614900,21400,21350,21400,21300,1906
|
|
20230712,091200,275898800,21350,21300,21350,21250,2283
|
|
20230712,091100,227270900,21250,21300,21300,21250,33
|
|
20230712,091000,226569550,21250,21250,21250,21200,390
|
|
20230712,090900,218285450,21250,21250,21250,21250,168
|
|
20230712,090800,214715450,21250,21300,21300,21250,508
|
|
20230712,090700,203920350,21300,21300,21300,21300,416
|
|
20230712,090600,195059550,21250,21300,21300,21250,512
|
|
20230712,090500,184176300,21300,21200,21300,21200,381
|
|
20230712,090400,176062300,21250,21300,21350,21200,1378
|
|
20230712,090300,146711000,21200,21050,21250,21050,1246
|
|
20230712,090200,120367300,21000,21050,21050,21000,778
|
|
20230712,090100,103990500,21050,21000,21050,21000,169
|
|
20230712,090000,100440700,20950,21050,21050,20950,4776
|