575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183200,2863826000,23900,23900,23900,23900,1069
|
|
20230703,183100,2863826000,23900,23900,23900,23900,0
|
|
20230703,183000,2863826000,23900,23900,23900,23900,0
|
|
20230703,182900,2863826000,23900,23900,23900,23900,0
|
|
20230703,182800,2863826000,23900,23900,23900,23900,0
|
|
20230703,182700,2863826000,23900,23900,23900,23900,0
|
|
20230703,182600,2863826000,23900,23900,23900,23900,0
|
|
20230703,182500,2863826000,23900,23900,23900,23900,0
|
|
20230703,182400,2863826000,23900,23900,23900,23900,0
|
|
20230703,182300,2863826000,23900,23900,23900,23900,0
|
|
20230703,182200,2863826000,23900,23900,23900,23900,0
|
|
20230703,182100,2863826000,23900,23900,23900,23900,0
|
|
20230703,182000,2863826000,23900,23900,23900,23900,0
|
|
20230703,181900,2863826000,23900,23900,23900,23900,0
|
|
20230703,181800,2863826000,23900,23900,23900,23900,0
|
|
20230703,181700,2863826000,23900,23900,23900,23900,0
|
|
20230703,181600,2863826000,23900,23900,23900,23900,0
|
|
20230703,181500,2863826000,23900,23900,23900,23900,0
|
|
20230703,181400,2863826000,23900,23900,23900,23900,0
|
|
20230703,181300,2863826000,23900,23900,23900,23900,0
|
|
20230703,181200,2863826000,23900,23900,23900,23900,0
|
|
20230703,181100,2863826000,23900,23900,23900,23900,0
|
|
20230703,181000,2863826000,23900,23900,23900,23900,0
|
|
20230703,180900,2863826000,23900,23900,23900,23900,0
|
|
20230703,180800,2863826000,23900,23900,23900,23900,0
|
|
20230703,180700,2863826000,23900,23900,23900,23900,0
|
|
20230703,180600,2863826000,23900,23900,23900,23900,0
|
|
20230703,180500,2863826000,23900,23900,23900,23900,0
|
|
20230703,180400,2863826000,23900,23900,23900,23900,0
|
|
20230703,180300,2863826000,23900,23900,23900,23900,0
|
|
20230703,180200,2863826000,23900,23900,23900,23900,1069
|
|
20230703,180100,2863826000,23900,23900,23900,23900,0
|
|
20230703,180000,2863826000,23900,23900,23900,23900,0
|
|
20230703,175900,2863826000,23900,23900,23900,23900,0
|
|
20230703,175800,2863826000,23900,23900,23900,23900,0
|
|
20230703,175700,2863826000,23900,23900,23900,23900,0
|
|
20230703,175600,2863826000,23900,23900,23900,23900,0
|
|
20230703,175500,2863826000,23900,23900,23900,23900,0
|
|
20230703,175400,2863826000,23900,23900,23900,23900,0
|
|
20230703,175300,2863826000,23900,23900,23900,23900,0
|
|
20230703,175200,2863826000,23900,23900,23900,23900,0
|
|
20230703,175100,2863826000,23900,23900,23900,23900,0
|
|
20230703,175000,2863826000,23900,23900,23900,23900,0
|
|
20230703,174900,2863826000,23900,23900,23900,23900,0
|
|
20230703,174800,2863826000,23900,23900,23900,23900,0
|
|
20230703,174700,2863826000,23900,23900,23900,23900,0
|
|
20230703,174600,2863826000,23900,23900,23900,23900,0
|
|
20230703,174500,2863826000,23900,23900,23900,23900,0
|
|
20230703,174400,2863826000,23900,23900,23900,23900,0
|
|
20230703,174300,2863826000,23900,23900,23900,23900,0
|
|
20230703,174200,2863826000,23900,23900,23900,23900,0
|
|
20230703,174100,2863826000,23900,23900,23900,23900,0
|
|
20230703,174000,2863826000,23900,23900,23900,23900,0
|
|
20230703,173900,2863826000,23900,23900,23900,23900,0
|
|
20230703,173800,2863826000,23900,23900,23900,23900,0
|
|
20230703,173700,2863826000,23900,23900,23900,23900,0
|
|
20230703,173600,2863826000,23900,23900,23900,23900,0
|
|
20230703,173500,2863826000,23900,23900,23900,23900,0
|
|
20230703,173400,2863826000,23900,23900,23900,23900,0
|
|
20230703,173300,2863826000,23900,23900,23900,23900,0
|
|
20230703,173200,2863826000,23900,23900,23900,23900,1069
|
|
20230703,173100,2863826000,23900,23900,23900,23900,0
|
|
20230703,173000,2863826000,23900,23900,23900,23900,0
|
|
20230703,172900,2863826000,23900,23900,23900,23900,0
|
|
20230703,172800,2863826000,23900,23900,23900,23900,0
|
|
20230703,172700,2863826000,23900,23900,23900,23900,0
|
|
20230703,172600,2863826000,23900,23900,23900,23900,0
|
|
20230703,172500,2863826000,23900,23900,23900,23900,0
|
|
20230703,172400,2863826000,23900,23900,23900,23900,0
|
|
20230703,172300,2863826000,23900,23900,23900,23900,0
|
|
20230703,172200,2863826000,23900,23900,23900,23900,0
|
|
20230703,172100,2863826000,23900,23900,23900,23900,0
|
|
20230703,172000,2863826000,23900,23900,23900,23900,0
|
|
20230703,171900,2863826000,23900,23900,23900,23900,0
|
|
20230703,171800,2863826000,23900,23900,23900,23900,0
|
|
20230703,171700,2863826000,23900,23900,23900,23900,0
|
|
20230703,171600,2863826000,23900,23900,23900,23900,0
|
|
20230703,171500,2863826000,23900,23900,23900,23900,0
|
|
20230703,171400,2863826000,23900,23900,23900,23900,0
|
|
20230703,171300,2863826000,23900,23900,23900,23900,0
|
|
20230703,171200,2863826000,23900,23900,23900,23900,0
|
|
20230703,171100,2863826000,23900,23900,23900,23900,0
|
|
20230703,171000,2863826000,23900,23900,23900,23900,0
|
|
20230703,170900,2863826000,23900,23900,23900,23900,0
|
|
20230703,170800,2863826000,23900,23900,23900,23900,0
|
|
20230703,170700,2863826000,23900,23900,23900,23900,0
|
|
20230703,170600,2863826000,23900,23900,23900,23900,0
|
|
20230703,170500,2863826000,23900,23900,23900,23900,0
|
|
20230703,170400,2863826000,23900,23900,23900,23900,0
|
|
20230703,170300,2863826000,23900,23900,23900,23900,0
|
|
20230703,170200,2863826000,23900,23900,23900,23900,1069
|
|
20230703,170100,2863826000,23900,23900,23900,23900,0
|
|
20230703,170000,2863826000,23900,23900,23900,23900,0
|
|
20230703,165900,2863826000,23900,23900,23900,23900,0
|
|
20230703,165800,2863826000,23900,23900,23900,23900,0
|
|
20230703,165700,2863826000,23900,23900,23900,23900,0
|
|
20230703,165600,2863826000,23900,23900,23900,23900,0
|
|
20230703,165500,2863826000,23900,23900,23900,23900,0
|
|
20230703,165400,2863826000,23900,23900,23900,23900,0
|
|
20230703,165300,2863826000,23900,23900,23900,23900,0
|
|
20230703,165200,2863826000,23900,23900,23900,23900,0
|
|
20230703,165100,2863826000,23900,23900,23900,23900,0
|
|
20230703,165000,2863826000,23900,23900,23900,23900,0
|
|
20230703,164900,2863826000,23900,23900,23900,23900,0
|
|
20230703,164800,2863826000,23900,23900,23900,23900,0
|
|
20230703,164700,2863826000,23900,23900,23900,23900,0
|
|
20230703,164600,2863826000,23900,23900,23900,23900,0
|
|
20230703,164500,2863826000,23900,23900,23900,23900,0
|
|
20230703,164400,2863826000,23900,23900,23900,23900,0
|
|
20230703,164300,2863826000,23900,23900,23900,23900,0
|
|
20230703,164200,2863826000,23900,23900,23900,23900,0
|
|
20230703,164100,2863826000,23900,23900,23900,23900,0
|
|
20230703,164000,2863826000,23900,23900,23900,23900,0
|
|
20230703,163900,2863826000,23900,23900,23900,23900,0
|
|
20230703,163800,2863826000,23900,23900,23900,23900,0
|
|
20230703,163700,2863826000,23900,23900,23900,23900,0
|
|
20230703,163600,2863826000,23900,23900,23900,23900,0
|
|
20230703,163500,2863826000,23900,23900,23900,23900,0
|
|
20230703,163400,2863826000,23900,23900,23900,23900,0
|
|
20230703,163300,2863826000,23900,23900,23900,23900,0
|
|
20230703,163200,2863826000,23900,23900,23900,23900,1069
|
|
20230703,163100,2863826000,23900,23900,23900,23900,0
|
|
20230703,163000,2863826000,23900,23900,23900,23900,0
|
|
20230703,162900,2863826000,23900,23900,23900,23900,0
|
|
20230703,162800,2863826000,23900,23900,23900,23900,0
|
|
20230703,162700,2863826000,23900,23900,23900,23900,0
|
|
20230703,162600,2863826000,23900,23900,23900,23900,0
|
|
20230703,162500,2863826000,23900,23900,23900,23900,0
|
|
20230703,162400,2863826000,23900,23900,23900,23900,0
|
|
20230703,162300,2863826000,23900,23900,23900,23900,0
|
|
20230703,162200,2863826000,23900,23900,23900,23900,0
|
|
20230703,162100,2863826000,23900,23900,23900,23900,0
|
|
20230703,162000,2863826000,23900,23900,23900,23900,0
|
|
20230703,161900,2863826000,23900,23900,23900,23900,0
|
|
20230703,161800,2863826000,23900,23900,23900,23900,0
|
|
20230703,161700,2863826000,23900,23900,23900,23900,0
|
|
20230703,161600,2863826000,23900,23900,23900,23900,0
|
|
20230703,161500,2863826000,23900,23900,23900,23900,0
|
|
20230703,161400,2863826000,23900,23900,23900,23900,0
|
|
20230703,161300,2863826000,23900,23900,23900,23900,0
|
|
20230703,161200,2863826000,23900,23900,23900,23900,0
|
|
20230703,161100,2863826000,23900,23900,23900,23900,0
|
|
20230703,161000,2863826000,23900,23900,23900,23900,0
|
|
20230703,160900,2863826000,23900,23900,23900,23900,0
|
|
20230703,160800,2863826000,23900,23900,23900,23900,0
|
|
20230703,160700,2863826000,23900,23900,23900,23900,0
|
|
20230703,160600,2863826000,23900,23900,23900,23900,0
|
|
20230703,160500,2863826000,23900,23900,23900,23900,0
|
|
20230703,160400,2863826000,23900,23900,23900,23900,0
|
|
20230703,160300,2863826000,23900,23900,23900,23900,0
|
|
20230703,160200,2863826000,23900,23900,23900,23900,1069
|
|
20230703,160100,2863826000,23900,23900,23900,23900,0
|
|
20230703,160000,2863826000,23900,23900,23900,23900,0
|
|
20230703,155900,2863826000,23900,23900,23900,23900,0
|
|
20230703,155800,2863826000,23900,23900,23900,23900,0
|
|
20230703,155700,2863826000,23900,23900,23900,23900,0
|
|
20230703,155600,2863826000,23900,23900,23900,23900,0
|
|
20230703,155500,2863826000,23900,23900,23900,23900,0
|
|
20230703,155400,2863826000,23900,23900,23900,23900,0
|
|
20230703,155300,2863826000,23900,23900,23900,23900,0
|
|
20230703,155200,2863826000,23900,23900,23900,23900,0
|
|
20230703,155100,2863826000,23900,23900,23900,23900,0
|
|
20230703,155000,2863826000,23900,23900,23900,23900,0
|
|
20230703,154900,2863826000,23900,23900,23900,23900,0
|
|
20230703,154800,2863826000,23900,23900,23900,23900,0
|
|
20230703,154700,2863826000,23900,23900,23900,23900,0
|
|
20230703,154600,2863826000,23900,23900,23900,23900,0
|
|
20230703,154500,2863826000,23900,23900,23900,23900,0
|
|
20230703,154400,2863826000,23900,23900,23900,23900,0
|
|
20230703,154300,2863826000,23900,23900,23900,23900,0
|
|
20230703,154200,2863826000,23900,23900,23900,23900,0
|
|
20230703,154100,2863826000,23900,23900,23900,23900,0
|
|
20230703,154000,2863826000,23900,23900,23900,23900,0
|
|
20230703,153900,2863826000,23900,23900,23900,23900,0
|
|
20230703,153800,2863826000,23900,23900,23900,23900,0
|
|
20230703,153700,2863826000,23900,23900,23900,23900,0
|
|
20230703,153600,2863826000,23900,23900,23900,23900,0
|
|
20230703,153500,2863826000,23900,23900,23900,23900,0
|
|
20230703,153400,2863826000,23900,23900,23900,23900,0
|
|
20230703,153300,2863826000,23900,23900,23900,23900,0
|
|
20230703,153200,2863826000,23900,23900,23900,23900,1069
|
|
20230703,153100,2863826000,23900,23900,23900,23900,0
|
|
20230703,153000,2863826000,23900,23900,23900,23900,1069
|
|
20230703,152900,2838276900,23850,23850,23850,23850,0
|
|
20230703,152800,2838276900,23850,23850,23850,23850,0
|
|
20230703,152700,2838276900,23850,23850,23850,23850,0
|
|
20230703,152600,2838276900,23850,23850,23850,23850,0
|
|
20230703,152500,2838276900,23850,23850,23850,23850,0
|
|
20230703,152400,2838276900,23850,23850,23850,23850,0
|
|
20230703,152300,2838276900,23850,23850,23850,23850,0
|
|
20230703,152200,2838276900,23850,23850,23850,23850,0
|
|
20230703,152100,2838276900,23850,23850,23850,23850,0
|
|
20230703,152000,2838276900,23850,23850,23850,23850,0
|
|
20230703,151900,2838276900,23850,23850,23850,23850,201
|
|
20230703,151800,2833483050,23850,23900,23900,23850,11
|
|
20230703,151700,2833220250,23850,23900,23900,23850,112
|
|
20230703,151600,2830545000,23850,23850,23900,23850,142
|
|
20230703,151500,2827155800,23850,23900,23900,23850,262
|
|
20230703,151400,2820895550,23950,23900,23950,23900,174
|
|
20230703,151300,2816736750,23950,23900,23950,23900,148
|
|
20230703,151200,2813192700,23900,23900,23950,23900,260
|
|
20230703,151100,2806969650,23900,23900,23950,23900,218
|
|
20230703,151000,2801756950,23900,23850,23900,23850,16
|
|
20230703,150900,2801374600,23850,23850,23900,23850,64
|
|
20230703,150800,2799848050,23900,23900,23900,23900,64
|
|
20230703,150700,2798318450,23850,23900,23900,23850,165
|
|
20230703,150600,2794377950,23900,23850,23900,23850,541
|
|
20230703,150500,2781466450,23850,23850,23850,23850,61
|
|
20230703,150400,2780011600,23850,23850,23850,23850,60
|
|
20230703,150300,2778580600,23900,23900,23900,23900,300
|
|
20230703,150200,2771410600,23850,23850,23850,23850,96
|
|
20230703,150100,2769121000,23850,23900,23900,23850,129
|
|
20230703,150000,2766039350,23800,23900,23900,23800,91
|
|
20230703,145900,2763870550,23800,23800,23800,23800,184
|
|
20230703,145800,2759491350,23900,23900,23900,23900,1
|
|
20230703,145700,2759467450,23800,23800,23800,23800,60
|
|
20230703,145600,2758039450,23800,23800,23800,23800,1
|
|
20230703,145500,2758015650,23900,23900,23900,23800,92
|
|
20230703,145400,2755822850,23800,23900,23900,23800,148
|
|
20230703,145300,2752291650,23800,23800,23800,23800,115
|
|
20230703,145200,2749554650,23800,23850,23850,23800,283
|
|
20230703,145100,2742808800,23850,23900,23900,23850,29
|
|
20230703,145000,2742115750,23800,23850,23850,23800,1013
|
|
20230703,144900,2717958700,23850,23850,23850,23850,360
|
|
20230703,144800,2709372700,23900,23900,23900,23900,100
|
|
20230703,144700,2706982700,23850,23850,23900,23850,122
|
|
20230703,144600,2704071600,23850,23850,23900,23850,42
|
|
20230703,144500,2703068000,23900,23900,23900,23850,95
|
|
20230703,144400,2700800450,23850,23850,23850,23850,61
|
|
20230703,144300,2699345600,23900,23900,23900,23900,78
|
|
20230703,144200,2697481400,23850,23900,23900,23850,65
|
|
20230703,144100,2695930900,23850,23850,23850,23850,107
|
|
20230703,144000,2693378950,23850,23850,23850,23850,64
|
|
20230703,143900,2691852550,23850,23850,23850,23850,61
|
|
20230703,143800,2690397700,23900,23850,23900,23850,43
|
|
20230703,143700,2689370050,23850,23850,23850,23850,60
|
|
20230703,143600,2687939050,23850,23850,23850,23850,1
|
|
20230703,143500,2687915200,23850,23850,23850,23850,65
|
|
20230703,143400,2686364950,23900,23850,23900,23850,305
|
|
20230703,143300,2679078400,23850,23850,23850,23850,0
|
|
20230703,143200,2679078400,23850,23850,23850,23850,60
|
|
20230703,143100,2677647400,23850,23900,23900,23850,101
|
|
20230703,143000,2675233550,23850,23900,23900,23850,89
|
|
20230703,142900,2673109500,23850,23850,23850,23850,0
|
|
20230703,142800,2673109500,23850,23900,23900,23850,305
|
|
20230703,142700,2665823000,23850,23850,23850,23850,81
|
|
20230703,142600,2663891150,23950,23900,23950,23900,38
|
|
20230703,142500,2662982450,23850,23900,23900,23850,61
|
|
20230703,142400,2661525100,23900,23900,23900,23900,24
|
|
20230703,142300,2660951500,23900,23900,23900,23900,60
|
|
20230703,142200,2659517500,23900,23900,23950,23900,97
|
|
20230703,142100,2657197750,23900,23900,23900,23900,2
|
|
20230703,142000,2657149950,24000,23850,24000,23850,62
|
|
20230703,141900,2655670950,23850,23850,23850,23850,0
|
|
20230703,141800,2655670950,23850,23850,23850,23850,62
|
|
20230703,141700,2654192250,24000,23850,24000,23850,190
|
|
20230703,141600,2649656550,24000,23900,24000,23900,90
|
|
20230703,141500,2647502400,23900,23950,23950,23900,31
|
|
20230703,141400,2646761450,23950,23950,23950,23950,5
|
|
20230703,141300,2646641700,23900,23950,23950,23900,89
|
|
20230703,141200,2644513200,23900,23900,23950,23900,89
|
|
20230703,141100,2642384700,23900,23900,23900,23900,11
|
|
20230703,141000,2642121800,23900,23900,23900,23900,59
|
|
20230703,140900,2640711700,23950,23900,23950,23900,29
|
|
20230703,140800,2640017200,23900,23900,23900,23900,61
|
|
20230703,140700,2638559300,23900,23900,23900,23900,60
|
|
20230703,140600,2637125300,23950,23950,23950,23950,485
|
|
20230703,140500,2625509550,23900,23950,23950,23900,134
|
|
20230703,140400,2622303250,23900,23900,23900,23900,0
|
|
20230703,140300,2622303250,23900,23900,23900,23850,639
|
|
20230703,140200,2607034200,23950,23850,23950,23850,183
|
|
20230703,140100,2602658500,23900,23900,23900,23900,29
|
|
20230703,140000,2601965400,23850,23900,23900,23850,243
|
|
20230703,135900,2596160700,23850,23850,23850,23850,15
|
|
20230703,135800,2595802950,23850,23850,23850,23850,63
|
|
20230703,135700,2594300400,23850,23850,23850,23850,460
|
|
20230703,135600,2583329400,23900,23900,23900,23900,28
|
|
20230703,135500,2582660200,23850,23850,23850,23850,61
|
|
20230703,135400,2581205350,23850,23850,23850,23850,667
|
|
20230703,135300,2565297400,23850,23900,23900,23850,71
|
|
20230703,135200,2563603500,23900,23850,23900,23850,289
|
|
20230703,135100,2556699450,23850,23850,23850,23850,4
|
|
20230703,135000,2556604050,23850,23850,23900,23850,323
|
|
20230703,134900,2548889050,23850,23900,23900,23850,486
|
|
20230703,134800,2537276150,23950,23900,23950,23850,408
|
|
20230703,134700,2527527800,23900,23900,23900,23850,434
|
|
20230703,134600,2517156950,23850,23850,23850,23850,68
|
|
20230703,134500,2515535150,23900,23850,23900,23850,375
|
|
20230703,134400,2506584450,23850,23900,23900,23850,128
|
|
20230703,134300,2503530250,23850,23850,23850,23850,61
|
|
20230703,134200,2502075400,23850,23850,23850,23850,5
|
|
20230703,134100,2501956150,23850,23850,23850,23850,85
|
|
20230703,134000,2499928900,23850,23900,23900,23850,89
|
|
20230703,133900,2497804800,23900,23900,23900,23900,9
|
|
20230703,133800,2497589700,23850,23850,23850,23850,85
|
|
20230703,133700,2495562450,23850,23850,23850,23850,194
|
|
20230703,133600,2490935550,23850,23850,23850,23850,61
|
|
20230703,133500,2489480700,23850,23850,23900,23850,351
|
|
20230703,133400,2481107950,23850,23900,23900,23850,5
|
|
20230703,133300,2480988600,23900,23850,23900,23850,69
|
|
20230703,133200,2479342700,23850,23850,23850,23850,35
|
|
20230703,133100,2478507950,23850,23850,23900,23850,122
|
|
20230703,133000,2475595550,23850,23850,23850,23850,677
|
|
20230703,132900,2459449100,23900,23900,23900,23900,1
|
|
20230703,132800,2459425200,23850,23850,23850,23850,76
|
|
20230703,132700,2457612600,23900,23850,23900,23850,49
|
|
20230703,132600,2456442550,23850,23950,23950,23850,357
|
|
20230703,132500,2447898550,23950,23850,23950,23850,227
|
|
20230703,132400,2442467950,23950,23850,23950,23850,455
|
|
20230703,132300,2431584450,23850,23900,23900,23850,88
|
|
20230703,132200,2429484250,23900,23850,23900,23850,1546
|
|
20230703,132100,2392601550,23900,23900,23900,23850,154
|
|
20230703,132000,2388923950,23900,23800,23900,23800,72
|
|
20230703,131900,2387209250,23850,23850,23850,23850,65
|
|
20230703,131800,2385659000,23850,23850,23850,23850,2
|
|
20230703,131700,2385611300,23850,23850,23850,23850,1
|
|
20230703,131600,2385587450,23800,23850,23850,23800,111
|
|
20230703,131500,2382943150,23850,23800,23850,23800,840
|
|
20230703,131400,2362912150,23850,23850,23850,23850,28
|
|
20230703,131300,2362244350,23800,23800,23800,23800,60
|
|
20230703,131200,2360816350,23800,23800,23800,23800,56
|
|
20230703,131100,2359483550,23800,23800,23800,23800,61
|
|
20230703,131000,2358031750,23850,23800,23850,23800,216
|
|
20230703,130900,2352881900,23800,23800,23800,23800,165
|
|
20230703,130800,2348954900,23850,23800,23850,23750,722
|
|
20230703,130700,2331764250,23800,23800,23800,23800,1653
|
|
20230703,130600,2292422850,23800,23850,23850,23800,89
|
|
20230703,130500,2290303250,23800,23800,23800,23800,0
|
|
20230703,130400,2290303250,23800,23800,23800,23800,60
|
|
20230703,130300,2288875250,23800,23800,23800,23800,61
|
|
20230703,130200,2287423450,23800,23850,23900,23800,39
|
|
20230703,130100,2286491950,23800,23800,23800,23800,59
|
|
20230703,130000,2285087750,23900,23800,23900,23800,52
|
|
20230703,125900,2283850050,23800,23900,23900,23800,84
|
|
20230703,125800,2281848550,23900,23900,23900,23800,69
|
|
20230703,125700,2280205550,23900,23900,23900,23800,83
|
|
20230703,125600,2278227150,23800,23850,23850,23800,371
|
|
20230703,125500,2269396750,23850,23850,23850,23850,258
|
|
20230703,125400,2263243450,23850,23850,23850,23850,61
|
|
20230703,125300,2261788600,23900,23850,23900,23850,88
|
|
20230703,125200,2259688400,23900,23850,23900,23850,180
|
|
20230703,125100,2255386450,23850,23850,23850,23850,752
|
|
20230703,125000,2237451250,23850,23850,23850,23850,0
|
|
20230703,124900,2237451250,23850,23850,23900,23850,589
|
|
20230703,124800,2223402200,23900,23850,23900,23850,132
|
|
20230703,124700,2220250400,23900,23900,23900,23900,146
|
|
20230703,124600,2216761000,23900,23900,23900,23900,435
|
|
20230703,124500,2206364500,23900,23850,23900,23850,51
|
|
20230703,124400,2205145750,23850,23850,23850,23850,61
|
|
20230703,124300,2203690900,23900,23900,23900,23900,309
|
|
20230703,124200,2196305800,23900,23900,23900,23900,0
|
|
20230703,124100,2196305800,23900,23950,23950,23900,189
|
|
20230703,124000,2191782300,23900,23900,23900,23900,0
|
|
20230703,123900,2191782300,23900,23900,23900,23900,59
|
|
20230703,123800,2190372200,23900,23900,23900,23900,60
|
|
20230703,123700,2188938200,23900,23900,23900,23900,463
|
|
20230703,123600,2177872500,23900,23850,23900,23850,90
|
|
20230703,123500,2175724550,23900,23900,23900,23900,2
|
|
20230703,123400,2175676750,23850,23900,23900,23850,61
|
|
20230703,123300,2174221850,23850,23850,23850,23850,61
|
|
20230703,123200,2172767000,23900,23900,23900,23900,33
|
|
20230703,123100,2171978300,23850,23900,23900,23850,64
|
|
20230703,123000,2170451700,23900,23900,23900,23900,90
|
|
20230703,122900,2168300700,23850,23850,23850,23850,60
|
|
20230703,122800,2166869700,23900,23900,23900,23850,71
|
|
20230703,122700,2165172850,23850,23850,23850,23850,68
|
|
20230703,122600,2163551050,23900,23850,23900,23850,70
|
|
20230703,122500,2161881050,23850,23850,23850,23850,70
|
|
20230703,122400,2160211550,23850,23900,23900,23850,108
|
|
20230703,122300,2157633350,23850,23850,23850,23850,70
|
|
20230703,122200,2155963850,23850,23850,23850,23850,61
|
|
20230703,122100,2154509000,23850,23850,23850,23850,72
|
|
20230703,122000,2152791800,23900,23900,23900,23900,28
|
|
20230703,121900,2152122600,23850,23850,23850,23850,83
|
|
20230703,121800,2150143050,23850,23900,23900,23850,25
|
|
20230703,121700,2149546750,23850,23850,23850,23850,60
|
|
20230703,121600,2148115750,23850,23850,23900,23850,141
|
|
20230703,121500,2144749300,23900,23850,23900,23850,189
|
|
20230703,121400,2140240200,23850,23850,23850,23850,544
|
|
20230703,121300,2127265800,23850,23850,23850,23850,82
|
|
20230703,121200,2125310100,23850,23850,23850,23850,75
|
|
20230703,121100,2123521350,23900,23850,23900,23850,104
|
|
20230703,121000,2121038800,23850,23850,23850,23850,70
|
|
20230703,120900,2119369300,23850,23900,23900,23850,64
|
|
20230703,120800,2117842800,23900,23900,23900,23900,5
|
|
20230703,120700,2117723300,23900,23900,23950,23850,95
|
|
20230703,120600,2115451750,23900,23850,23900,23850,112
|
|
20230703,120500,2112778000,23850,23900,23900,23850,420
|
|
20230703,120400,2102740400,23900,23900,23900,23900,59
|
|
20230703,120300,2101330300,23950,23950,23950,23950,30
|
|
20230703,120200,2100611800,23900,23950,23950,23900,63
|
|
20230703,120100,2099105950,23900,23900,23900,23900,61
|
|
20230703,120000,2097648050,23900,23900,23900,23900,0
|
|
20230703,115900,2097648050,23900,23950,23950,23900,112
|
|
20230703,115800,2094969850,23900,23900,23900,23900,0
|
|
20230703,115700,2094969850,23900,23900,23900,23900,61
|
|
20230703,115600,2093511950,23900,23900,23900,23900,60
|
|
20230703,115500,2092077950,23900,23950,23950,23900,347
|
|
20230703,115400,2083782600,23950,23900,23950,23900,88
|
|
20230703,115300,2081677950,23950,23950,23950,23950,51
|
|
20230703,115200,2080456500,23900,23900,23900,23900,61
|
|
20230703,115100,2078998600,23900,23900,23900,23900,69
|
|
20230703,115000,2077349500,23950,23950,23950,23950,169
|
|
20230703,114900,2073301950,23900,23900,23900,23900,61
|
|
20230703,114800,2071844050,23900,23900,23900,23900,0
|
|
20230703,114700,2071844050,23900,23900,23900,23900,60
|
|
20230703,114600,2070410050,23950,23950,23950,23950,28
|
|
20230703,114500,2069739450,23900,23900,23900,23900,60
|
|
20230703,114400,2068305450,23900,23950,23950,23900,161
|
|
20230703,114300,2064452550,23950,23950,23950,23950,52
|
|
20230703,114200,2063207150,23900,24000,24000,23900,87
|
|
20230703,114100,2061125050,23950,23950,23950,23950,344
|
|
20230703,114000,2052886250,23950,23900,23950,23900,576
|
|
20230703,113900,2039096050,23950,23950,23950,23900,74
|
|
20230703,113800,2037326800,23950,23950,23950,23950,28
|
|
20230703,113700,2036656200,23900,23900,23900,23900,262
|
|
20230703,113600,2030394400,23950,23900,23950,23900,108
|
|
20230703,113500,2027812800,23900,23900,23900,23900,97
|
|
20230703,113400,2025494500,23900,23900,23900,23900,85
|
|
20230703,113300,2023463000,23950,23950,23950,23950,29
|
|
20230703,113200,2022768450,23900,23900,23900,23900,62
|
|
20230703,113100,2021286650,23950,23900,23950,23900,334
|
|
20230703,113000,2013304000,23850,23850,23850,23850,60
|
|
20230703,112900,2011873000,23900,23850,23900,23850,158
|
|
20230703,112800,2008101900,23900,23900,23900,23900,22
|
|
20230703,112700,2007576100,23850,23850,23850,23850,64
|
|
20230703,112600,2006049700,23850,23850,23850,23850,67
|
|
20230703,112500,2004451750,23850,23850,23950,23850,120
|
|
20230703,112400,2001586950,23850,23850,23950,23850,84
|
|
20230703,112300,1999583450,23900,23900,23900,23900,0
|
|
20230703,112200,1999583450,23900,23900,23900,23900,410
|
|
20230703,112100,1989784450,23900,23900,23950,23900,272
|
|
20230703,112000,1983278100,23900,23900,23900,23900,60
|
|
20230703,111900,1981844100,23950,23900,23950,23900,143
|
|
20230703,111800,1978424400,23900,23900,23900,23900,250
|
|
20230703,111700,1972449400,23900,24000,24000,23900,80
|
|
20230703,111600,1970533100,23900,23900,23900,23900,0
|
|
20230703,111500,1970533100,23900,23900,23900,23900,60
|
|
20230703,111400,1969099100,23900,23900,23900,23900,135
|
|
20230703,111300,1965872600,24000,24000,24000,24000,0
|
|
20230703,111200,1965872600,24000,23950,24000,23900,141
|
|
20230703,111100,1962499650,23900,23950,23950,23900,773
|
|
20230703,111000,1943999100,24000,24000,24000,23950,102
|
|
20230703,110900,1941554100,23950,23950,23950,23950,61
|
|
20230703,110800,1940093150,24000,24000,24000,24000,29
|
|
20230703,110700,1939397150,24000,23950,24000,23950,72
|
|
20230703,110600,1937672150,23950,24000,24000,23950,9
|
|
20230703,110500,1937456200,23950,24000,24000,23950,361
|
|
20230703,110400,1928795250,24000,24000,24000,24000,39
|
|
20230703,110300,1927859250,23950,24000,24000,23950,61
|
|
20230703,110200,1926398250,23950,23950,23950,23950,102
|
|
20230703,110100,1923955350,23950,23950,23950,23950,669
|
|
20230703,110000,1907932800,23950,24000,24000,23950,104
|
|
20230703,105900,1905440600,23950,23950,23950,23950,0
|
|
20230703,105800,1905440600,23950,24000,24000,23950,70
|
|
20230703,105700,1903763600,24000,24000,24000,24000,22
|
|
20230703,105600,1903235600,24050,24000,24050,24000,4
|
|
20230703,105500,1903139450,24050,23950,24050,23950,192
|
|
20230703,105400,1898533100,24000,23950,24000,23950,1013
|
|
20230703,105300,1874221200,23950,24000,24000,23950,111
|
|
20230703,105200,1871562700,24000,23950,24000,23950,1465
|
|
20230703,105100,1836406950,24000,24000,24000,24000,29
|
|
20230703,105000,1835710950,23950,23950,23950,23950,70
|
|
20230703,104900,1834034450,24000,23950,24000,23950,121
|
|
20230703,104800,1831131500,23950,24000,24000,23950,169
|
|
20230703,104700,1827079000,24000,24050,24050,24000,70
|
|
20230703,104600,1825398850,24100,24050,24100,24050,147
|
|
20230703,104500,1821863450,23950,23950,24050,23950,195
|
|
20230703,104400,1817183200,24000,23950,24000,23950,68
|
|
20230703,104300,1815551350,23950,23950,24050,23950,188
|
|
20230703,104200,1811045950,23950,23950,24050,23950,4162
|
|
20230703,104100,1711159250,23950,23950,23950,23950,0
|
|
20230703,104000,1711159250,23950,24000,24000,23900,861
|
|
20230703,103900,1690536250,23900,24000,24000,23900,40
|
|
20230703,103800,1689577450,23900,23950,23950,23900,344
|
|
20230703,103700,1681342650,23900,23850,23950,23850,201
|
|
20230703,103600,1676535100,23950,23950,23950,23950,0
|
|
20230703,103500,1676535100,23950,23850,23950,23850,140
|
|
20230703,103400,1673193100,23950,23950,23950,23950,28
|
|
20230703,103300,1672522500,23850,23900,23900,23850,160
|
|
20230703,103200,1668703500,23950,23950,23950,23950,2
|
|
20230703,103100,1668655600,23950,23950,23950,23950,0
|
|
20230703,103000,1668655600,23950,23950,23950,23950,87
|
|
20230703,102900,1666571950,23950,23950,23950,23950,304
|
|
20230703,102800,1659291150,23900,23900,23900,23900,60
|
|
20230703,102700,1657857150,23950,23900,23950,23900,61
|
|
20230703,102600,1656399200,23950,23900,23950,23900,455
|
|
20230703,102500,1645518300,23900,23950,23950,23900,619
|
|
20230703,102400,1630714200,23900,23900,23900,23900,6
|
|
20230703,102300,1630570800,23950,23950,23950,23900,1061
|
|
20230703,102200,1605162850,23950,23850,23950,23850,111
|
|
20230703,102100,1602512750,23850,23900,23900,23850,292
|
|
20230703,102000,1595536900,23900,23850,23950,23850,278
|
|
20230703,101900,1588896500,23850,23850,23850,23850,390
|
|
20230703,101800,1579595000,23850,24000,24000,23850,1603
|
|
20230703,101700,1541295000,23900,24000,24000,23900,345
|
|
20230703,101600,1533043200,23950,23950,24000,23950,837
|
|
20230703,101500,1512992050,23950,23950,23950,23950,195
|
|
20230703,101400,1508321800,23950,23950,23950,23950,1
|
|
20230703,101300,1508297850,24050,23950,24050,23950,94
|
|
20230703,101200,1506043750,24100,23950,24100,23950,152
|
|
20230703,101100,1502395350,23950,23950,23950,23950,207
|
|
20230703,101000,1497437700,23950,24000,24000,23950,1052
|
|
20230703,100900,1472191700,24000,24000,24050,24000,46
|
|
20230703,100800,1471086250,24000,24000,24000,24000,102
|
|
20230703,100700,1468638250,23950,23950,23950,23950,11
|
|
20230703,100600,1468374800,23950,23950,23950,23950,64
|
|
20230703,100500,1466842000,24050,23950,24050,23950,98
|
|
20230703,100400,1464492100,23950,24000,24000,23950,284
|
|
20230703,100300,1457682600,24000,24000,24000,24000,204
|
|
20230703,100200,1452786600,24100,24100,24100,24100,59
|
|
20230703,100100,1451364700,24000,24100,24100,24000,108
|
|
20230703,100000,1448767900,24100,24050,24100,24000,293
|
|
20230703,095900,1441722200,24050,24050,24100,24050,683
|
|
20230703,095800,1425295850,24050,24000,24050,24000,432
|
|
20230703,095700,1414925350,24000,24050,24100,24000,179
|
|
20230703,095600,1410622850,24000,24050,24050,24000,63
|
|
20230703,095500,1409110700,24000,24050,24050,24000,603
|
|
20230703,095400,1394611700,24000,24000,24000,24000,313
|
|
20230703,095300,1387099700,24000,24050,24050,24000,256
|
|
20230703,095200,1380949350,24100,24000,24100,24000,59
|
|
20230703,095100,1379530550,24000,24000,24100,24000,76
|
|
20230703,095000,1377706150,24100,24000,24100,24000,66
|
|
20230703,094900,1376122050,24050,24000,24050,24000,92
|
|
20230703,094800,1373910050,24000,24050,24100,24000,146
|
|
20230703,094700,1370398200,24100,24050,24100,24050,1318
|
|
20230703,094600,1338695300,24050,24000,24050,24000,116
|
|
20230703,094500,1335908700,24050,24000,24050,24000,113
|
|
20230703,094400,1333196500,24000,23950,24000,23950,143
|
|
20230703,094300,1329764600,23950,24000,24000,23900,77
|
|
20230703,094200,1327920250,24000,23900,24000,23900,1124
|
|
20230703,094100,1300964000,23950,23950,23950,23900,106
|
|
20230703,094000,1298428350,23950,23950,23950,23950,90
|
|
20230703,093900,1296272850,23900,23900,23900,23900,10
|
|
20230703,093800,1296033850,23900,23900,23900,23900,37
|
|
20230703,093700,1295149550,24000,24000,24000,24000,61
|
|
20230703,093600,1293685550,24000,24000,24000,24000,28
|
|
20230703,093500,1293013550,23900,23950,23950,23900,1375
|
|
20230703,093400,1260143000,23950,23950,23950,23900,123
|
|
20230703,093300,1257197500,23950,24000,24000,23900,203
|
|
20230703,093200,1252338400,23900,23950,23950,23900,310
|
|
20230703,093100,1244924050,23950,24000,24000,23950,111
|
|
20230703,093000,1242260550,24000,23950,24000,23950,172
|
|
20230703,092900,1238141100,23950,23950,23950,23950,295
|
|
20230703,092800,1231075850,24000,24000,24050,24000,2886
|
|
20230703,092700,1161811800,24000,24100,24100,24000,1499
|
|
20230703,092600,1125783400,24100,24150,24150,24100,1536
|
|
20230703,092500,1088694550,24200,24250,24250,24200,1614
|
|
20230703,092400,1049635650,24250,24250,24250,24200,111
|
|
20230703,092300,1046948950,24250,24250,24300,24200,236
|
|
20230703,092200,1041224850,24250,24250,24300,24250,1082
|
|
20230703,092100,1014957450,24250,24250,24300,24250,331
|
|
20230703,092000,1006923450,24250,24200,24300,24200,1457
|
|
20230703,091900,971581000,24200,24150,24200,24150,53
|
|
20230703,091800,970299000,24150,24100,24200,24100,339
|
|
20230703,091700,962112650,24100,24200,24250,24050,713
|
|
20230703,091600,944923250,24200,24250,24250,24150,2450
|
|
20230703,091500,885597850,24250,24200,24250,24150,1494
|
|
20230703,091400,849398650,24200,24150,24250,24150,2600
|
|
20230703,091300,786462800,24150,24050,24200,24000,5005
|
|
20230703,091200,665637500,24000,24100,24100,24000,56
|
|
20230703,091100,664291200,24100,24000,24100,23950,2666
|
|
20230703,091000,600178500,24050,23950,24050,23950,870
|
|
20230703,090900,579277700,23950,24000,24050,23900,1004
|
|
20230703,090800,555184950,23950,24000,24000,23950,466
|
|
20230703,090700,544012750,24000,24000,24050,23950,825
|
|
20230703,090600,524226900,24000,23950,24050,23950,1380
|
|
20230703,090500,491088800,24050,24100,24100,23900,1058
|
|
20230703,090400,465726450,24100,23850,24150,23850,4166
|
|
20230703,090300,365658700,23900,24000,24050,23900,3034
|
|
20230703,090200,292900650,24000,23800,24000,23700,3167
|
|
20230703,090100,217230000,23800,23700,23850,23650,1800
|
|
20230703,090000,174454600,23850,23800,23850,23600,7342
|