594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185100,2360333150,23100,23100,23100,23100,1326
|
|
20230720,185000,2360333150,23100,23100,23100,23100,0
|
|
20230720,184900,2360333150,23100,23100,23100,23100,0
|
|
20230720,184800,2360333150,23100,23100,23100,23100,0
|
|
20230720,184700,2360333150,23100,23100,23100,23100,0
|
|
20230720,184600,2360333150,23100,23100,23100,23100,0
|
|
20230720,184500,2360333150,23100,23100,23100,23100,0
|
|
20230720,184400,2360333150,23100,23100,23100,23100,0
|
|
20230720,184300,2360333150,23100,23100,23100,23100,0
|
|
20230720,184200,2360333150,23100,23100,23100,23100,0
|
|
20230720,184100,2360333150,23100,23100,23100,23100,0
|
|
20230720,184000,2360333150,23100,23100,23100,23100,0
|
|
20230720,183900,2360333150,23100,23100,23100,23100,0
|
|
20230720,183800,2360333150,23100,23100,23100,23100,0
|
|
20230720,183700,2360333150,23100,23100,23100,23100,0
|
|
20230720,183600,2360333150,23100,23100,23100,23100,0
|
|
20230720,183500,2360333150,23100,23100,23100,23100,0
|
|
20230720,183400,2360333150,23100,23100,23100,23100,0
|
|
20230720,183300,2360333150,23100,23100,23100,23100,0
|
|
20230720,183200,2360333150,23100,23100,23100,23100,0
|
|
20230720,183100,2360333150,23100,23100,23100,23100,0
|
|
20230720,183000,2360333150,23100,23100,23100,23100,0
|
|
20230720,182900,2360333150,23100,23100,23100,23100,0
|
|
20230720,182800,2360333150,23100,23100,23100,23100,0
|
|
20230720,182700,2360333150,23100,23100,23100,23100,0
|
|
20230720,182600,2360333150,23100,23100,23100,23100,0
|
|
20230720,182500,2360333150,23100,23100,23100,23100,0
|
|
20230720,182400,2360333150,23100,23100,23100,23100,0
|
|
20230720,182300,2360333150,23100,23100,23100,23100,0
|
|
20230720,182200,2360333150,23100,23100,23100,23100,0
|
|
20230720,182100,2360333150,23100,23100,23100,23100,1326
|
|
20230720,182000,2360333150,23100,23100,23100,23100,0
|
|
20230720,181900,2360333150,23100,23100,23100,23100,0
|
|
20230720,181800,2360333150,23100,23100,23100,23100,0
|
|
20230720,181700,2360333150,23100,23100,23100,23100,0
|
|
20230720,181600,2360333150,23100,23100,23100,23100,0
|
|
20230720,181500,2360333150,23100,23100,23100,23100,0
|
|
20230720,181400,2360333150,23100,23100,23100,23100,0
|
|
20230720,181300,2360333150,23100,23100,23100,23100,0
|
|
20230720,181200,2360333150,23100,23100,23100,23100,0
|
|
20230720,181100,2360333150,23100,23100,23100,23100,0
|
|
20230720,181000,2360333150,23100,23100,23100,23100,0
|
|
20230720,180900,2360333150,23100,23100,23100,23100,0
|
|
20230720,180800,2360333150,23100,23100,23100,23100,0
|
|
20230720,180700,2360333150,23100,23100,23100,23100,0
|
|
20230720,180600,2360333150,23100,23100,23100,23100,0
|
|
20230720,180500,2360333150,23100,23100,23100,23100,0
|
|
20230720,180400,2360333150,23100,23100,23100,23100,0
|
|
20230720,180300,2360333150,23100,23100,23100,23100,0
|
|
20230720,180200,2360333150,23100,23100,23100,23100,0
|
|
20230720,180100,2360333150,23100,23100,23100,23100,0
|
|
20230720,180000,2360333150,23100,23100,23100,23100,0
|
|
20230720,175900,2360333150,23100,23100,23100,23100,0
|
|
20230720,175800,2360333150,23100,23100,23100,23100,0
|
|
20230720,175700,2360333150,23100,23100,23100,23100,0
|
|
20230720,175600,2360333150,23100,23100,23100,23100,0
|
|
20230720,175500,2360333150,23100,23100,23100,23100,0
|
|
20230720,175400,2360333150,23100,23100,23100,23100,0
|
|
20230720,175300,2360333150,23100,23100,23100,23100,0
|
|
20230720,175200,2360333150,23100,23100,23100,23100,0
|
|
20230720,175100,2360333150,23100,23100,23100,23100,1326
|
|
20230720,175000,2360333150,23100,23100,23100,23100,0
|
|
20230720,174900,2360333150,23100,23100,23100,23100,0
|
|
20230720,174800,2360333150,23100,23100,23100,23100,0
|
|
20230720,174700,2360333150,23100,23100,23100,23100,0
|
|
20230720,174600,2360333150,23100,23100,23100,23100,0
|
|
20230720,174500,2360333150,23100,23100,23100,23100,0
|
|
20230720,174400,2360333150,23100,23100,23100,23100,0
|
|
20230720,174300,2360333150,23100,23100,23100,23100,0
|
|
20230720,174200,2360333150,23100,23100,23100,23100,0
|
|
20230720,174100,2360333150,23100,23100,23100,23100,0
|
|
20230720,174000,2360333150,23100,23100,23100,23100,0
|
|
20230720,173900,2360333150,23100,23100,23100,23100,0
|
|
20230720,173800,2360333150,23100,23100,23100,23100,0
|
|
20230720,173700,2360333150,23100,23100,23100,23100,0
|
|
20230720,173600,2360333150,23100,23100,23100,23100,0
|
|
20230720,173500,2360333150,23100,23100,23100,23100,0
|
|
20230720,173400,2360333150,23100,23100,23100,23100,0
|
|
20230720,173300,2360333150,23100,23100,23100,23100,0
|
|
20230720,173200,2360333150,23100,23100,23100,23100,0
|
|
20230720,173100,2360333150,23100,23100,23100,23100,0
|
|
20230720,173000,2360333150,23100,23100,23100,23100,0
|
|
20230720,172900,2360333150,23100,23100,23100,23100,0
|
|
20230720,172800,2360333150,23100,23100,23100,23100,0
|
|
20230720,172700,2360333150,23100,23100,23100,23100,0
|
|
20230720,172600,2360333150,23100,23100,23100,23100,0
|
|
20230720,172500,2360333150,23100,23100,23100,23100,0
|
|
20230720,172400,2360333150,23100,23100,23100,23100,0
|
|
20230720,172300,2360333150,23100,23100,23100,23100,0
|
|
20230720,172200,2360333150,23100,23100,23100,23100,0
|
|
20230720,172100,2360333150,23100,23100,23100,23100,1326
|
|
20230720,172000,2360333150,23100,23100,23100,23100,0
|
|
20230720,171900,2360333150,23100,23100,23100,23100,0
|
|
20230720,171800,2360333150,23100,23100,23100,23100,0
|
|
20230720,171700,2360333150,23100,23100,23100,23100,0
|
|
20230720,171600,2360333150,23100,23100,23100,23100,0
|
|
20230720,171500,2360333150,23100,23100,23100,23100,0
|
|
20230720,171400,2360333150,23100,23100,23100,23100,0
|
|
20230720,171300,2360333150,23100,23100,23100,23100,0
|
|
20230720,171200,2360333150,23100,23100,23100,23100,0
|
|
20230720,171100,2360333150,23100,23100,23100,23100,0
|
|
20230720,171000,2360333150,23100,23100,23100,23100,0
|
|
20230720,170900,2360333150,23100,23100,23100,23100,0
|
|
20230720,170800,2360333150,23100,23100,23100,23100,0
|
|
20230720,170700,2360333150,23100,23100,23100,23100,0
|
|
20230720,170600,2360333150,23100,23100,23100,23100,0
|
|
20230720,170500,2360333150,23100,23100,23100,23100,0
|
|
20230720,170400,2360333150,23100,23100,23100,23100,0
|
|
20230720,170300,2360333150,23100,23100,23100,23100,0
|
|
20230720,170200,2360333150,23100,23100,23100,23100,0
|
|
20230720,170100,2360333150,23100,23100,23100,23100,0
|
|
20230720,170000,2360333150,23100,23100,23100,23100,0
|
|
20230720,165900,2360333150,23100,23100,23100,23100,0
|
|
20230720,165800,2360333150,23100,23100,23100,23100,0
|
|
20230720,165700,2360333150,23100,23100,23100,23100,0
|
|
20230720,165600,2360333150,23100,23100,23100,23100,0
|
|
20230720,165500,2360333150,23100,23100,23100,23100,0
|
|
20230720,165400,2360333150,23100,23100,23100,23100,0
|
|
20230720,165300,2360333150,23100,23100,23100,23100,0
|
|
20230720,165200,2360333150,23100,23100,23100,23100,0
|
|
20230720,165100,2360333150,23100,23100,23100,23100,1326
|
|
20230720,165000,2360333150,23100,23100,23100,23100,0
|
|
20230720,164900,2360333150,23100,23100,23100,23100,0
|
|
20230720,164800,2360333150,23100,23100,23100,23100,0
|
|
20230720,164700,2360333150,23100,23100,23100,23100,0
|
|
20230720,164600,2360333150,23100,23100,23100,23100,0
|
|
20230720,164500,2360333150,23100,23100,23100,23100,0
|
|
20230720,164400,2360333150,23100,23100,23100,23100,0
|
|
20230720,164300,2360333150,23100,23100,23100,23100,0
|
|
20230720,164200,2360333150,23100,23100,23100,23100,0
|
|
20230720,164100,2360333150,23100,23100,23100,23100,0
|
|
20230720,164000,2360333150,23100,23100,23100,23100,0
|
|
20230720,163900,2360333150,23100,23100,23100,23100,0
|
|
20230720,163800,2360333150,23100,23100,23100,23100,0
|
|
20230720,163700,2360333150,23100,23100,23100,23100,0
|
|
20230720,163600,2360333150,23100,23100,23100,23100,0
|
|
20230720,163500,2360333150,23100,23100,23100,23100,0
|
|
20230720,163400,2360333150,23100,23100,23100,23100,0
|
|
20230720,163300,2360333150,23100,23100,23100,23100,0
|
|
20230720,163200,2360333150,23100,23100,23100,23100,0
|
|
20230720,163100,2360333150,23100,23100,23100,23100,0
|
|
20230720,163000,2360333150,23100,23100,23100,23100,0
|
|
20230720,162900,2360333150,23100,23100,23100,23100,0
|
|
20230720,162800,2360333150,23100,23100,23100,23100,0
|
|
20230720,162700,2360333150,23100,23100,23100,23100,0
|
|
20230720,162600,2360333150,23100,23100,23100,23100,0
|
|
20230720,162500,2360333150,23100,23100,23100,23100,0
|
|
20230720,162400,2360333150,23100,23100,23100,23100,0
|
|
20230720,162300,2360333150,23100,23100,23100,23100,0
|
|
20230720,162200,2360333150,23100,23100,23100,23100,0
|
|
20230720,162100,2360333150,23100,23100,23100,23100,1326
|
|
20230720,162000,2360333150,23100,23100,23100,23100,0
|
|
20230720,161900,2360333150,23100,23100,23100,23100,0
|
|
20230720,161800,2360333150,23100,23100,23100,23100,0
|
|
20230720,161700,2360333150,23100,23100,23100,23100,0
|
|
20230720,161600,2360333150,23100,23100,23100,23100,0
|
|
20230720,161500,2360333150,23100,23100,23100,23100,0
|
|
20230720,161400,2360333150,23100,23100,23100,23100,0
|
|
20230720,161300,2360333150,23100,23100,23100,23100,0
|
|
20230720,161200,2360333150,23100,23100,23100,23100,0
|
|
20230720,161100,2360333150,23100,23100,23100,23100,0
|
|
20230720,161000,2360333150,23100,23100,23100,23100,0
|
|
20230720,160900,2360333150,23100,23100,23100,23100,0
|
|
20230720,160800,2360333150,23100,23100,23100,23100,0
|
|
20230720,160700,2360333150,23100,23100,23100,23100,0
|
|
20230720,160600,2360333150,23100,23100,23100,23100,0
|
|
20230720,160500,2360333150,23100,23100,23100,23100,0
|
|
20230720,160400,2360333150,23100,23100,23100,23100,0
|
|
20230720,160300,2360333150,23100,23100,23100,23100,0
|
|
20230720,160200,2360333150,23100,23100,23100,23100,0
|
|
20230720,160100,2360333150,23100,23100,23100,23100,0
|
|
20230720,160000,2360333150,23100,23100,23100,23100,0
|
|
20230720,155900,2360333150,23100,23100,23100,23100,0
|
|
20230720,155800,2360333150,23100,23100,23100,23100,0
|
|
20230720,155700,2360333150,23100,23100,23100,23100,0
|
|
20230720,155600,2360333150,23100,23100,23100,23100,0
|
|
20230720,155500,2360333150,23100,23100,23100,23100,0
|
|
20230720,155400,2360333150,23100,23100,23100,23100,0
|
|
20230720,155300,2360333150,23100,23100,23100,23100,0
|
|
20230720,155200,2360333150,23100,23100,23100,23100,0
|
|
20230720,155100,2360333150,23100,23100,23100,23100,1326
|
|
20230720,155000,2360333150,23100,23100,23100,23100,0
|
|
20230720,154900,2360333150,23100,23100,23100,23100,0
|
|
20230720,154800,2360333150,23100,23100,23100,23100,0
|
|
20230720,154700,2360333150,23100,23100,23100,23100,0
|
|
20230720,154600,2360333150,23100,23100,23100,23100,0
|
|
20230720,154500,2360333150,23100,23100,23100,23100,0
|
|
20230720,154400,2360333150,23100,23100,23100,23100,0
|
|
20230720,154300,2360333150,23100,23100,23100,23100,0
|
|
20230720,154200,2360333150,23100,23100,23100,23100,0
|
|
20230720,154100,2360333150,23100,23100,23100,23100,0
|
|
20230720,154000,2360333150,23100,23100,23100,23100,0
|
|
20230720,153900,2360333150,23100,23100,23100,23100,0
|
|
20230720,153800,2360333150,23100,23100,23100,23100,0
|
|
20230720,153700,2360333150,23100,23100,23100,23100,0
|
|
20230720,153600,2360333150,23100,23100,23100,23100,0
|
|
20230720,153500,2360333150,23100,23100,23100,23100,0
|
|
20230720,153400,2360333150,23100,23100,23100,23100,0
|
|
20230720,153300,2360333150,23100,23100,23100,23100,0
|
|
20230720,153200,2360333150,23100,23100,23100,23100,0
|
|
20230720,153100,2360333150,23100,23100,23100,23100,0
|
|
20230720,153000,2360333150,23100,23100,23100,23100,1326
|
|
20230720,152900,2329702550,23100,23100,23100,23100,0
|
|
20230720,152800,2329702550,23100,23100,23100,23100,0
|
|
20230720,152700,2329702550,23100,23100,23100,23100,0
|
|
20230720,152600,2329702550,23100,23100,23100,23100,0
|
|
20230720,152500,2329702550,23100,23100,23100,23100,0
|
|
20230720,152400,2329702550,23100,23100,23100,23100,0
|
|
20230720,152300,2329702550,23100,23100,23100,23100,0
|
|
20230720,152200,2329702550,23100,23100,23100,23100,0
|
|
20230720,152100,2329702550,23100,23100,23100,23100,0
|
|
20230720,152000,2329702550,23100,23100,23100,23100,0
|
|
20230720,151900,2329702550,23100,23050,23100,23000,115
|
|
20230720,151800,2327047750,23050,23050,23100,23050,285
|
|
20230720,151700,2320478250,23100,23100,23100,23050,50
|
|
20230720,151600,2319325500,23100,23100,23150,23050,320
|
|
20230720,151500,2311931500,23150,23100,23150,23050,549
|
|
20230720,151400,2299249450,23100,23100,23100,23100,82
|
|
20230720,151300,2297355250,23100,23050,23100,23050,394
|
|
20230720,151200,2288273300,23050,23000,23050,23000,756
|
|
20230720,151100,2270881900,22950,22950,23000,22950,223
|
|
20230720,151000,2265758150,22950,22950,22950,22950,33
|
|
20230720,150900,2265000800,22900,22900,22900,22900,190
|
|
20230720,150800,2260649800,22900,22900,22900,22900,30
|
|
20230720,150700,2259962800,22900,22900,22900,22900,41
|
|
20230720,150600,2259023900,22900,22900,22900,22900,10
|
|
20230720,150500,2258794900,23000,22950,23000,22900,1008
|
|
20230720,150400,2235695000,22950,22950,22950,22950,0
|
|
20230720,150300,2235695000,22950,22950,22950,22950,9
|
|
20230720,150200,2235488450,22950,22950,23000,22950,27
|
|
20230720,150100,2234868750,22950,22950,23000,22950,223
|
|
20230720,150000,2229750800,22950,22950,22950,22950,175
|
|
20230720,145900,2225734550,22950,22950,22950,22950,24
|
|
20230720,145800,2225183750,23000,23000,23000,23000,82
|
|
20230720,145700,2223297750,23000,23000,23000,23000,10
|
|
20230720,145600,2223067750,23000,23000,23000,23000,1
|
|
20230720,145500,2223044750,22950,23000,23000,22950,73
|
|
20230720,145400,2221367250,23000,23000,23000,23000,1263
|
|
20230720,145300,2192318250,23000,23000,23000,23000,85
|
|
20230720,145200,2190363250,23000,23000,23000,23000,2
|
|
20230720,145100,2190317250,23000,23000,23000,23000,32
|
|
20230720,145000,2189581250,23050,23000,23050,23000,52
|
|
20230720,144900,2188382750,23000,23000,23000,23000,1
|
|
20230720,144800,2188359750,23050,23000,23050,23000,791
|
|
20230720,144700,2170164300,23100,23050,23100,23050,266
|
|
20230720,144600,2164032500,23100,23050,23100,23050,10
|
|
20230720,144500,2163801700,23100,23100,23100,23100,0
|
|
20230720,144400,2163801700,23100,23050,23100,23050,94
|
|
20230720,144300,2161631450,23050,23050,23050,23050,484
|
|
20230720,144200,2150475250,23050,23050,23050,23050,214
|
|
20230720,144100,2145542550,23000,23000,23000,23000,39
|
|
20230720,144000,2144645550,23000,22950,23000,22950,993
|
|
20230720,143900,2121813050,22950,22950,22950,22950,0
|
|
20230720,143800,2121813050,22950,22950,22950,22950,1
|
|
20230720,143700,2121790100,22950,22950,22950,22950,2
|
|
20230720,143600,2121744200,22850,22850,22850,22850,26
|
|
20230720,143500,2121150100,22850,22800,22850,22800,13
|
|
20230720,143400,2120853100,22850,22900,22900,22850,1000
|
|
20230720,143300,2098000200,22900,22950,22950,22900,16
|
|
20230720,143200,2097633400,22850,22850,22850,22850,47
|
|
20230720,143100,2096559450,22850,22900,22900,22850,156
|
|
20230720,143000,2092987100,22950,22900,22950,22900,394
|
|
20230720,142900,2083948900,22900,22950,22950,22900,1125
|
|
20230720,142800,2058132200,22950,22950,22950,22950,5
|
|
20230720,142700,2058017450,22950,23000,23000,22950,83
|
|
20230720,142600,2056109500,23000,23000,23000,23000,5
|
|
20230720,142500,2055994500,23000,23000,23000,22950,71
|
|
20230720,142400,2054361550,23000,23000,23000,23000,22
|
|
20230720,142300,2053855550,23000,22950,23050,22950,101
|
|
20230720,142200,2051532750,22950,22950,22950,22950,2
|
|
20230720,142100,2051486850,22950,22950,22950,22950,15
|
|
20230720,142000,2051142600,23000,23000,23000,23000,386
|
|
20230720,141900,2042264600,23000,23000,23000,23000,32
|
|
20230720,141800,2041528600,23000,23000,23000,23000,2
|
|
20230720,141700,2041482600,23000,23000,23000,23000,44
|
|
20230720,141600,2040470600,23000,22950,23000,22950,28
|
|
20230720,141500,2039827750,22950,22950,22950,22950,3
|
|
20230720,141400,2039758900,23000,22950,23050,22950,108
|
|
20230720,141300,2037275050,23150,23000,23150,22950,62
|
|
20230720,141200,2035848800,23000,23000,23000,23000,36
|
|
20230720,141100,2035020800,23000,23000,23000,23000,691
|
|
20230720,141000,2019127800,23050,23000,23050,23000,3
|
|
20230720,140900,2019058750,23150,23050,23150,23050,43
|
|
20230720,140800,2018065400,23050,23050,23050,23050,4
|
|
20230720,140700,2017973200,23150,23100,23150,23000,31
|
|
20230720,140600,2017257100,23050,23050,23050,23000,468
|
|
20230720,140500,2006470750,23050,23100,23100,23050,2
|
|
20230720,140400,2006424600,23050,23100,23100,23050,286
|
|
20230720,140300,1999818150,23200,23150,23200,23150,12
|
|
20230720,140200,1999540300,23100,23100,23200,23100,39
|
|
20230720,140100,1998637550,23100,23150,23150,23100,13
|
|
20230720,140000,1998336750,23150,23200,23200,23100,284
|
|
20230720,135900,1991756500,23250,23250,23300,23200,176
|
|
20230720,135800,1987659550,23200,23250,23250,23200,357
|
|
20230720,135700,1979370100,23250,23300,23300,23250,331
|
|
20230720,135600,1971666950,23300,23300,23350,23300,659
|
|
20230720,135500,1956305250,23350,23350,23350,23300,698
|
|
20230720,135400,1940027450,23350,23300,23350,23300,1156
|
|
20230720,135300,1913055750,23250,23300,23300,23250,478
|
|
20230720,135200,1901918500,23300,23250,23300,23250,289
|
|
20230720,135100,1895192200,23250,23200,23250,23200,22
|
|
20230720,135000,1894681350,23200,23250,23250,23200,145
|
|
20230720,134900,1891310150,23250,23350,23350,23250,885
|
|
20230720,134800,1870696150,23300,23400,23400,23250,591
|
|
20230720,134700,1856902100,23400,23400,23450,23350,2524
|
|
20230720,134600,1797791350,23400,23350,23400,23350,1091
|
|
20230720,134500,1772289150,23300,23250,23350,23250,1004
|
|
20230720,134400,1748897000,23250,23300,23350,23250,776
|
|
20230720,134300,1730833650,23300,23250,23400,23250,1242
|
|
20230720,134200,1701821300,23200,23350,23400,23200,3310
|
|
20230720,134100,1624884250,23350,23300,23400,23300,2016
|
|
20230720,134000,1577770750,23300,23300,23400,23250,2296
|
|
20230720,133900,1524180150,23300,23200,23300,23200,4384
|
|
20230720,133800,1422087050,23200,23200,23250,23200,742
|
|
20230720,133700,1404872150,23200,23200,23250,23200,721
|
|
20230720,133600,1388117400,23200,23150,23200,23150,1434
|
|
20230720,133500,1354868800,23150,23150,23150,23100,288
|
|
20230720,133400,1348203200,23150,23100,23150,23100,1865
|
|
20230720,133300,1305121600,23050,23100,23100,23050,273
|
|
20230720,133200,1298815450,23050,23050,23100,23050,22
|
|
20230720,133100,1298307950,23050,23050,23050,23050,543
|
|
20230720,133000,1285791800,23050,22950,23050,22950,1338
|
|
20230720,132900,1255004400,22950,22950,23000,22950,362
|
|
20230720,132800,1246689300,22950,22900,22950,22900,2
|
|
20230720,132700,1246643450,22900,22950,23000,22900,309
|
|
20230720,132600,1239543900,22950,22950,23000,22950,1322
|
|
20230720,132500,1209164700,22900,22900,22950,22900,22
|
|
20230720,132400,1208660350,22950,22950,22950,22850,515
|
|
20230720,132300,1196841300,22950,22900,22950,22900,76
|
|
20230720,132200,1195100200,22950,22950,22950,22950,295
|
|
20230720,132100,1188329950,22900,22950,22950,22900,136
|
|
20230720,132000,1185215050,22950,22900,22950,22900,315
|
|
20230720,131900,1177985850,22950,22850,22950,22850,277
|
|
20230720,131800,1171628800,22950,22900,23000,22900,171
|
|
20230720,131700,1167699200,22900,22900,23000,22900,673
|
|
20230720,131600,1152262500,22900,22900,22900,22900,0
|
|
20230720,131500,1152262500,22900,22900,22950,22900,474
|
|
20230720,131400,1141396750,22900,22900,22900,22900,295
|
|
20230720,131300,1134641250,22900,22850,22900,22850,16
|
|
20230720,131200,1134274900,22900,22850,22900,22850,358
|
|
20230720,131100,1126076850,22900,22850,22900,22850,142
|
|
20230720,131000,1122825100,22900,22900,22900,22850,80
|
|
20230720,130900,1120993600,22900,22900,22900,22900,136
|
|
20230720,130800,1117879200,22850,22850,22850,22850,544
|
|
20230720,130700,1105448800,22850,22850,22850,22850,0
|
|
20230720,130600,1105448800,22850,22800,22850,22800,2
|
|
20230720,130500,1105403150,22800,22800,22800,22800,0
|
|
20230720,130400,1105403150,22800,22850,22850,22800,3
|
|
20230720,130300,1105334650,22850,22850,22850,22850,1
|
|
20230720,130200,1105311800,22850,22800,22850,22800,2
|
|
20230720,130100,1105266150,22850,22850,22850,22850,1
|
|
20230720,130000,1105243300,22900,22850,22900,22850,322
|
|
20230720,125900,1097874100,22850,22850,22850,22850,100
|
|
20230720,125800,1095589100,22850,22850,22850,22850,10
|
|
20230720,125700,1095360600,22800,22800,22800,22800,1
|
|
20230720,125600,1095337800,22800,22800,22800,22800,0
|
|
20230720,125500,1095337800,22800,22800,22800,22800,21
|
|
20230720,125400,1094859000,22800,22800,22800,22800,5
|
|
20230720,125300,1094745000,22800,22850,22850,22800,2
|
|
20230720,125200,1094699350,22800,22800,22800,22800,8
|
|
20230720,125100,1094516950,22750,22750,22750,22750,1
|
|
20230720,125000,1094494200,22750,22750,22750,22750,0
|
|
20230720,124900,1094494200,22750,22750,22750,22750,30
|
|
20230720,124800,1093811700,22750,22750,22750,22750,0
|
|
20230720,124700,1093811700,22750,22750,22750,22750,1
|
|
20230720,124600,1093788950,22750,22750,22750,22750,29
|
|
20230720,124500,1093129200,22850,22850,22850,22850,0
|
|
20230720,124400,1093129200,22850,22700,22850,22700,61
|
|
20230720,124300,1091744350,22700,22700,22700,22700,0
|
|
20230720,124200,1091744350,22700,22700,22700,22700,51
|
|
20230720,124100,1090586650,22850,22750,22850,22750,240
|
|
20230720,124000,1085102750,22700,22800,22850,22700,270
|
|
20230720,123900,1078949100,22750,22750,22750,22750,0
|
|
20230720,123800,1078949100,22750,22750,22750,22750,203
|
|
20230720,123700,1074330850,22750,22750,22750,22750,19
|
|
20230720,123600,1073898600,22750,22750,22750,22750,101
|
|
20230720,123500,1071600850,22750,22750,22750,22750,120
|
|
20230720,123400,1068870850,22750,22750,22750,22750,1
|
|
20230720,123300,1068848100,22800,22800,22800,22800,9
|
|
20230720,123200,1068642900,22800,22800,22800,22800,375
|
|
20230720,123100,1060092900,22800,22800,22800,22800,25
|
|
20230720,123000,1059522900,22800,22800,22800,22750,342
|
|
20230720,122900,1051737800,22800,22800,22800,22800,66
|
|
20230720,122800,1050233000,22800,22800,22800,22800,20
|
|
20230720,122700,1049777000,22800,22800,22800,22800,85
|
|
20230720,122600,1047839000,22800,22800,22800,22800,4
|
|
20230720,122500,1047747800,22750,22750,22750,22750,0
|
|
20230720,122400,1047747800,22750,22750,22750,22750,0
|
|
20230720,122300,1047747800,22750,22700,22750,22700,75
|
|
20230720,122200,1046041600,22800,22800,22800,22800,10
|
|
20230720,122100,1045813600,22700,22700,22700,22700,100
|
|
20230720,122000,1043543600,22800,22800,22800,22800,0
|
|
20230720,121900,1043543600,22800,22700,22800,22700,124
|
|
20230720,121800,1040728700,22700,22800,22800,22700,50
|
|
20230720,121700,1039593600,22700,22700,22700,22700,0
|
|
20230720,121600,1039593600,22700,22750,22750,22700,151
|
|
20230720,121500,1036165600,22750,22800,22800,22750,150
|
|
20230720,121400,1032752950,22800,22800,22800,22800,3
|
|
20230720,121300,1032684550,22750,22750,22750,22750,50
|
|
20230720,121200,1031547050,22700,22800,22900,22700,634
|
|
20230720,121100,1017072550,22750,22700,22750,22700,89
|
|
20230720,121000,1015052200,22700,22700,22700,22700,0
|
|
20230720,120900,1015052200,22700,22700,22700,22700,0
|
|
20230720,120800,1015052200,22700,22800,22800,22700,146
|
|
20230720,120700,1011728400,22800,22800,22800,22800,0
|
|
20230720,120600,1011728400,22800,22800,22800,22800,0
|
|
20230720,120500,1011728400,22800,22800,22800,22800,0
|
|
20230720,120400,1011728400,22800,22800,22800,22800,6
|
|
20230720,120300,1011591600,22850,22850,22850,22850,131
|
|
20230720,120200,1008598250,22850,22850,22850,22850,50
|
|
20230720,120100,1007455750,22850,22850,22850,22850,55
|
|
20230720,120000,1006199000,22850,22850,22850,22850,0
|
|
20230720,115900,1006199000,22850,22800,22850,22700,4001
|
|
20230720,115800,915330800,22850,22850,22850,22850,0
|
|
20230720,115700,915330800,22850,22900,22900,22850,61
|
|
20230720,115600,913936850,22900,22800,22900,22800,86
|
|
20230720,115500,911972800,22750,22750,22750,22750,1
|
|
20230720,115400,911950050,22750,22750,22750,22750,0
|
|
20230720,115300,911950050,22750,22750,22750,22750,214
|
|
20230720,115200,907081550,22750,22750,22750,22750,0
|
|
20230720,115100,907081550,22750,22750,22750,22700,383
|
|
20230720,115000,898368350,22800,22800,22800,22800,2
|
|
20230720,114900,898322750,22750,22750,22750,22750,1
|
|
20230720,114800,898300000,22750,22750,22750,22750,125
|
|
20230720,114700,895456250,22800,22850,22850,22800,135
|
|
20230720,114600,892375250,22850,22850,22850,22850,0
|
|
20230720,114500,892375250,22850,22850,22850,22850,143
|
|
20230720,114400,889107700,22850,22850,22850,22850,35
|
|
20230720,114300,888307950,22850,22850,22850,22850,54
|
|
20230720,114200,887074050,22800,22800,22800,22800,0
|
|
20230720,114100,887074050,22800,22800,22800,22800,26
|
|
20230720,114000,886481250,22850,22850,22850,22850,2
|
|
20230720,113900,886435550,22850,22850,22850,22800,110
|
|
20230720,113800,883924550,22800,22850,22850,22800,50
|
|
20230720,113700,882782200,22850,22850,22850,22850,3
|
|
20230720,113600,882713650,22850,22800,22850,22800,73
|
|
20230720,113500,881045650,22750,22750,22750,22750,0
|
|
20230720,113400,881045650,22750,22750,22750,22750,0
|
|
20230720,113300,881045650,22750,22750,22750,22750,0
|
|
20230720,113200,881045650,22750,22750,22750,22750,0
|
|
20230720,113100,881045650,22750,22850,22850,22750,51
|
|
20230720,113000,879885300,22850,22850,22850,22850,0
|
|
20230720,112900,879885300,22850,22850,22850,22850,63
|
|
20230720,112800,878445750,22750,22850,22850,22750,381
|
|
20230720,112700,869777000,22850,22850,22850,22850,21
|
|
20230720,112600,869297150,22750,22750,22750,22750,3
|
|
20230720,112500,869228900,22750,22750,22750,22750,250
|
|
20230720,112400,863541400,22800,22900,22900,22800,1779
|
|
20230720,112300,822841650,22900,22850,22900,22850,632
|
|
20230720,112200,808400400,22800,22800,22800,22800,49
|
|
20230720,112100,807283200,22850,22850,22850,22850,0
|
|
20230720,112000,807283200,22850,22800,22850,22800,100
|
|
20230720,111900,804999350,22850,22850,22850,22850,0
|
|
20230720,111800,804999350,22850,22850,22850,22850,48
|
|
20230720,111700,803902550,22800,22800,22800,22800,300
|
|
20230720,111600,797062550,22750,22850,22850,22750,171
|
|
20230720,111500,793172000,22850,22850,22850,22850,0
|
|
20230720,111400,793172000,22850,22850,22850,22850,0
|
|
20230720,111300,793172000,22850,22850,22850,22850,13
|
|
20230720,111200,792874950,22850,22850,22850,22850,57
|
|
20230720,111100,791572500,22850,22850,22850,22850,1
|
|
20230720,111000,791549650,22800,22800,22800,22800,0
|
|
20230720,110900,791549650,22800,22800,22800,22800,306
|
|
20230720,110800,784572850,22800,22800,22800,22800,50
|
|
20230720,110700,783432850,22800,22800,22800,22800,84
|
|
20230720,110600,781517650,22800,22800,22800,22800,415
|
|
20230720,110500,772055650,22750,22750,22750,22750,0
|
|
20230720,110400,772055650,22750,22750,22750,22750,5
|
|
20230720,110300,771941900,22750,22750,22750,22750,85
|
|
20230720,110200,770008150,22750,22750,22750,22750,209
|
|
20230720,110100,765253400,22750,22700,22750,22700,77
|
|
20230720,110000,763502550,22700,22700,22700,22700,0
|
|
20230720,105900,763502550,22700,22700,22700,22700,0
|
|
20230720,105800,763502550,22700,22750,22750,22700,49
|
|
20230720,105700,762389100,22750,22750,22750,22750,39
|
|
20230720,105600,761501850,22750,22700,22750,22700,197
|
|
20230720,105500,757020600,22700,22700,22700,22700,116
|
|
20230720,105400,754387400,22700,22700,22700,22700,127
|
|
20230720,105300,751504500,22700,22700,22700,22700,20
|
|
20230720,105200,751050500,22650,22700,22700,22650,12
|
|
20230720,105100,750778600,22700,22700,22750,22650,756
|
|
20230720,105000,733620200,22700,22700,22700,22700,0
|
|
20230720,104900,733620200,22700,22700,22700,22700,10
|
|
20230720,104800,733393200,22700,22700,22700,22700,153
|
|
20230720,104700,729920100,22700,22700,22700,22650,649
|
|
20230720,104600,715187950,22600,22650,22650,22600,493
|
|
20230720,104500,704044100,22650,22650,22650,22650,10
|
|
20230720,104400,703817600,22650,22650,22650,22650,21
|
|
20230720,104300,703341950,22700,22700,22700,22650,2344
|
|
20230720,104200,650136950,22750,22750,22750,22750,10
|
|
20230720,104100,649909450,22750,22800,22800,22750,8
|
|
20230720,104000,649727400,22700,22750,22750,22700,38
|
|
20230720,103900,648863050,22800,22800,22800,22800,5
|
|
20230720,103800,648749050,22750,22750,22750,22750,1134
|
|
20230720,103700,622950550,22800,22700,22800,22700,124
|
|
20230720,103600,620135650,22750,22750,22750,22750,230
|
|
20230720,103500,614903150,22750,22750,22750,22750,146
|
|
20230720,103400,611581650,22750,22800,22800,22750,612
|
|
20230720,103300,597648950,22800,22800,22800,22800,72
|
|
20230720,103200,596007350,22700,22750,22750,22700,496
|
|
20230720,103100,584727700,22700,22750,22750,22700,30
|
|
20230720,103000,584046200,22750,22750,22750,22750,6
|
|
20230720,102900,583909700,22750,22750,22750,22750,10
|
|
20230720,102800,583682200,22750,22700,22750,22700,231
|
|
20230720,102700,578438300,22700,22700,22700,22700,51
|
|
20230720,102600,577280600,22750,22750,22750,22750,13
|
|
20230720,102500,576984850,22750,22700,22750,22700,96
|
|
20230720,102400,574805600,22650,22650,22650,22650,450
|
|
20230720,102300,564613100,22650,22650,22650,22650,70
|
|
20230720,102200,563027600,22700,22700,22700,22700,110
|
|
20230720,102100,560530600,22800,22750,22800,22700,154
|
|
20230720,102000,557033900,22750,22850,22850,22750,166
|
|
20230720,101900,553246600,22850,22850,22850,22850,1
|
|
20230720,101800,553223750,22700,22700,22900,22700,1511
|
|
20230720,101700,518747050,22700,22700,22700,22700,188
|
|
20230720,101600,514479450,22700,22700,22700,22700,0
|
|
20230720,101500,514479450,22700,22700,22700,22700,1
|
|
20230720,101400,514456750,22600,22700,22700,22600,2
|
|
20230720,101300,514411450,22650,22650,22650,22650,10
|
|
20230720,101200,514184950,22650,22600,22650,22550,637
|
|
20230720,101100,499788950,22600,22650,22650,22600,36
|
|
20230720,101000,498974850,22650,22600,22650,22600,17
|
|
20230720,100900,498590600,22650,22650,22650,22650,70
|
|
20230720,100800,497005100,22650,22650,22650,22650,1
|
|
20230720,100700,496982450,22650,22600,22650,22600,118
|
|
20230720,100600,494315600,22650,22650,22650,22650,1
|
|
20230720,100500,494292950,22600,22600,22600,22600,1
|
|
20230720,100400,494270350,22650,22650,22650,22650,2
|
|
20230720,100300,494225050,22650,22650,22650,22650,2
|
|
20230720,100200,494179750,22650,22550,22650,22550,581
|
|
20230720,100100,481023200,22650,22650,22650,22650,20
|
|
20230720,100000,480570200,22650,22650,22650,22650,1
|
|
20230720,095900,480547550,22550,22550,22650,22550,71
|
|
20230720,095800,478946400,22600,22650,22650,22550,153
|
|
20230720,095700,475488600,22600,22600,22600,22600,17
|
|
20230720,095600,475104400,22550,22600,22600,22550,44
|
|
20230720,095500,474111700,22600,22600,22600,22550,218
|
|
20230720,095400,469190050,22550,22550,22550,22550,10
|
|
20230720,095300,468964550,22500,22550,22550,22500,19
|
|
20230720,095200,468537000,22600,22600,22600,22600,0
|
|
20230720,095100,468537000,22600,22650,22650,22600,52
|
|
20230720,095000,467361750,22600,22600,22600,22600,68
|
|
20230720,094900,465824950,22500,22550,22550,22500,391
|
|
20230720,094800,457023400,22550,22550,22550,22550,35
|
|
20230720,094700,456234150,22600,22600,22600,22600,0
|
|
20230720,094600,456234150,22600,22650,22650,22600,16
|
|
20230720,094500,455871800,22500,22650,22650,22500,1002
|
|
20230720,094400,433311350,22650,22650,22650,22650,4
|
|
20230720,094300,433220750,22550,22600,22600,22550,543
|
|
20230720,094200,420960450,22600,22600,22600,22600,27
|
|
20230720,094100,420350250,22600,22600,22600,22550,31
|
|
20230720,094000,419650350,22600,22600,22600,22600,4
|
|
20230720,093900,419559950,22600,22550,22600,22550,272
|
|
20230720,093800,413416250,22550,22550,22600,22550,79
|
|
20230720,093700,411634600,22550,22600,22600,22550,90
|
|
20230720,093600,409604950,22600,22600,22600,22550,12
|
|
20230720,093500,409334000,22600,22600,22600,22550,478
|
|
20230720,093400,398531400,22600,22600,22600,22550,150
|
|
20230720,093300,395142400,22550,22550,22600,22550,80
|
|
20230720,093200,393337150,22550,22550,22550,22500,13
|
|
20230720,093100,393044300,22500,22600,22600,22500,357
|
|
20230720,093000,385011000,22550,22600,22600,22550,5
|
|
20230720,092900,384898150,22600,22600,22600,22500,228
|
|
20230720,092800,379767750,22500,22600,22600,22500,1104
|
|
20230720,092700,354924300,22600,22650,22650,22550,1009
|
|
20230720,092600,332149550,22650,22700,22750,22600,962
|
|
20230720,092500,310371750,22750,22700,22800,22700,159
|
|
20230720,092400,306762150,22800,22700,22800,22700,224
|
|
20230720,092300,301676950,22800,22800,22800,22700,78
|
|
20230720,092200,299899650,22800,22750,22800,22750,38
|
|
20230720,092100,299035000,22750,22700,22750,22700,52
|
|
20230720,092000,297854400,22750,22700,22750,22700,10
|
|
20230720,091900,297627150,22700,22800,22800,22700,318
|
|
20230720,091800,290405700,22800,22700,22800,22700,268
|
|
20230720,091700,284314500,22700,22700,22750,22700,205
|
|
20230720,091600,279660900,22700,22700,22700,22700,33
|
|
20230720,091500,278911800,22700,22600,22700,22600,306
|
|
20230720,091400,271990200,22700,22650,22700,22600,206
|
|
20230720,091300,267328350,22750,22800,22800,22650,303
|
|
20230720,091200,260459450,22700,22750,22800,22700,700
|
|
20230720,091100,244535650,22800,22700,22800,22700,27
|
|
20230720,091000,243922550,22700,22800,22850,22700,1219
|
|
20230720,090900,216204650,22850,22850,22850,22800,214
|
|
20230720,090800,211319700,22800,22800,22850,22800,300
|
|
20230720,090700,204465700,22800,22800,22850,22750,445
|
|
20230720,090600,194317250,22800,22600,22800,22600,2801
|
|
20230720,090500,130943250,22550,22600,22600,22500,1678
|
|
20230720,090400,93111650,22550,22550,22600,22500,350
|
|
20230720,090300,85219000,22550,22500,22550,22500,86
|
|
20230720,090200,83279800,22550,22550,22600,22500,863
|
|
20230720,090100,63822600,22550,22500,22550,22450,349
|
|
20230720,090000,55962950,22550,22500,22550,22500,2465
|