613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191000,1486490250,24300,24300,24300,24300,577
|
|
20230705,190900,1486490250,24300,24300,24300,24300,0
|
|
20230705,190800,1486490250,24300,24300,24300,24300,0
|
|
20230705,190700,1486490250,24300,24300,24300,24300,0
|
|
20230705,190600,1486490250,24300,24300,24300,24300,0
|
|
20230705,190500,1486490250,24300,24300,24300,24300,0
|
|
20230705,190400,1486490250,24300,24300,24300,24300,0
|
|
20230705,190300,1486490250,24300,24300,24300,24300,0
|
|
20230705,190200,1486490250,24300,24300,24300,24300,0
|
|
20230705,190100,1486490250,24300,24300,24300,24300,0
|
|
20230705,190000,1486490250,24300,24300,24300,24300,0
|
|
20230705,185900,1486490250,24300,24300,24300,24300,0
|
|
20230705,185800,1486490250,24300,24300,24300,24300,0
|
|
20230705,185700,1486490250,24300,24300,24300,24300,0
|
|
20230705,185600,1486490250,24300,24300,24300,24300,0
|
|
20230705,185500,1486490250,24300,24300,24300,24300,0
|
|
20230705,185400,1486490250,24300,24300,24300,24300,0
|
|
20230705,185300,1486490250,24300,24300,24300,24300,0
|
|
20230705,185200,1486490250,24300,24300,24300,24300,0
|
|
20230705,185100,1486490250,24300,24300,24300,24300,0
|
|
20230705,185000,1486490250,24300,24300,24300,24300,0
|
|
20230705,184900,1486490250,24300,24300,24300,24300,0
|
|
20230705,184800,1486490250,24300,24300,24300,24300,0
|
|
20230705,184700,1486490250,24300,24300,24300,24300,0
|
|
20230705,184600,1486490250,24300,24300,24300,24300,0
|
|
20230705,184500,1486490250,24300,24300,24300,24300,0
|
|
20230705,184400,1486490250,24300,24300,24300,24300,0
|
|
20230705,184300,1486490250,24300,24300,24300,24300,0
|
|
20230705,184200,1486490250,24300,24300,24300,24300,0
|
|
20230705,184100,1486490250,24300,24300,24300,24300,0
|
|
20230705,184000,1486490250,24300,24300,24300,24300,577
|
|
20230705,183900,1486490250,24300,24300,24300,24300,0
|
|
20230705,183800,1486490250,24300,24300,24300,24300,0
|
|
20230705,183700,1486490250,24300,24300,24300,24300,0
|
|
20230705,183600,1486490250,24300,24300,24300,24300,0
|
|
20230705,183500,1486490250,24300,24300,24300,24300,0
|
|
20230705,183400,1486490250,24300,24300,24300,24300,0
|
|
20230705,183300,1486490250,24300,24300,24300,24300,0
|
|
20230705,183200,1486490250,24300,24300,24300,24300,0
|
|
20230705,183100,1486490250,24300,24300,24300,24300,0
|
|
20230705,183000,1486490250,24300,24300,24300,24300,0
|
|
20230705,182900,1486490250,24300,24300,24300,24300,0
|
|
20230705,182800,1486490250,24300,24300,24300,24300,0
|
|
20230705,182700,1486490250,24300,24300,24300,24300,0
|
|
20230705,182600,1486490250,24300,24300,24300,24300,0
|
|
20230705,182500,1486490250,24300,24300,24300,24300,0
|
|
20230705,182400,1486490250,24300,24300,24300,24300,0
|
|
20230705,182300,1486490250,24300,24300,24300,24300,0
|
|
20230705,182200,1486490250,24300,24300,24300,24300,0
|
|
20230705,182100,1486490250,24300,24300,24300,24300,0
|
|
20230705,182000,1486490250,24300,24300,24300,24300,0
|
|
20230705,181900,1486490250,24300,24300,24300,24300,0
|
|
20230705,181800,1486490250,24300,24300,24300,24300,0
|
|
20230705,181700,1486490250,24300,24300,24300,24300,0
|
|
20230705,181600,1486490250,24300,24300,24300,24300,0
|
|
20230705,181500,1486490250,24300,24300,24300,24300,0
|
|
20230705,181400,1486490250,24300,24300,24300,24300,0
|
|
20230705,181300,1486490250,24300,24300,24300,24300,0
|
|
20230705,181200,1486490250,24300,24300,24300,24300,0
|
|
20230705,181100,1486490250,24300,24300,24300,24300,0
|
|
20230705,181000,1486490250,24300,24300,24300,24300,577
|
|
20230705,180900,1486490250,24300,24300,24300,24300,0
|
|
20230705,180800,1486490250,24300,24300,24300,24300,0
|
|
20230705,180700,1486490250,24300,24300,24300,24300,0
|
|
20230705,180600,1486490250,24300,24300,24300,24300,0
|
|
20230705,180500,1486490250,24300,24300,24300,24300,0
|
|
20230705,180400,1486490250,24300,24300,24300,24300,0
|
|
20230705,180300,1486490250,24300,24300,24300,24300,0
|
|
20230705,180200,1486490250,24300,24300,24300,24300,0
|
|
20230705,180100,1486490250,24300,24300,24300,24300,0
|
|
20230705,180000,1486490250,24300,24300,24300,24300,0
|
|
20230705,175900,1486490250,24300,24300,24300,24300,0
|
|
20230705,175800,1486490250,24300,24300,24300,24300,0
|
|
20230705,175700,1486490250,24300,24300,24300,24300,0
|
|
20230705,175600,1486490250,24300,24300,24300,24300,0
|
|
20230705,175500,1486490250,24300,24300,24300,24300,0
|
|
20230705,175400,1486490250,24300,24300,24300,24300,0
|
|
20230705,175300,1486490250,24300,24300,24300,24300,0
|
|
20230705,175200,1486490250,24300,24300,24300,24300,0
|
|
20230705,175100,1486490250,24300,24300,24300,24300,0
|
|
20230705,175000,1486490250,24300,24300,24300,24300,0
|
|
20230705,174900,1486490250,24300,24300,24300,24300,0
|
|
20230705,174800,1486490250,24300,24300,24300,24300,0
|
|
20230705,174700,1486490250,24300,24300,24300,24300,0
|
|
20230705,174600,1486490250,24300,24300,24300,24300,0
|
|
20230705,174500,1486490250,24300,24300,24300,24300,0
|
|
20230705,174400,1486490250,24300,24300,24300,24300,0
|
|
20230705,174300,1486490250,24300,24300,24300,24300,0
|
|
20230705,174200,1486490250,24300,24300,24300,24300,0
|
|
20230705,174100,1486490250,24300,24300,24300,24300,0
|
|
20230705,174000,1486490250,24300,24300,24300,24300,577
|
|
20230705,173900,1486490250,24300,24300,24300,24300,0
|
|
20230705,173800,1486490250,24300,24300,24300,24300,0
|
|
20230705,173700,1486490250,24300,24300,24300,24300,0
|
|
20230705,173600,1486490250,24300,24300,24300,24300,0
|
|
20230705,173500,1486490250,24300,24300,24300,24300,0
|
|
20230705,173400,1486490250,24300,24300,24300,24300,0
|
|
20230705,173300,1486490250,24300,24300,24300,24300,0
|
|
20230705,173200,1486490250,24300,24300,24300,24300,0
|
|
20230705,173100,1486490250,24300,24300,24300,24300,0
|
|
20230705,173000,1486490250,24300,24300,24300,24300,0
|
|
20230705,172900,1486490250,24300,24300,24300,24300,0
|
|
20230705,172800,1486490250,24300,24300,24300,24300,0
|
|
20230705,172700,1486490250,24300,24300,24300,24300,0
|
|
20230705,172600,1486490250,24300,24300,24300,24300,0
|
|
20230705,172500,1486490250,24300,24300,24300,24300,0
|
|
20230705,172400,1486490250,24300,24300,24300,24300,0
|
|
20230705,172300,1486490250,24300,24300,24300,24300,0
|
|
20230705,172200,1486490250,24300,24300,24300,24300,0
|
|
20230705,172100,1486490250,24300,24300,24300,24300,0
|
|
20230705,172000,1486490250,24300,24300,24300,24300,0
|
|
20230705,171900,1486490250,24300,24300,24300,24300,0
|
|
20230705,171800,1486490250,24300,24300,24300,24300,0
|
|
20230705,171700,1486490250,24300,24300,24300,24300,0
|
|
20230705,171600,1486490250,24300,24300,24300,24300,0
|
|
20230705,171500,1486490250,24300,24300,24300,24300,0
|
|
20230705,171400,1486490250,24300,24300,24300,24300,0
|
|
20230705,171300,1486490250,24300,24300,24300,24300,0
|
|
20230705,171200,1486490250,24300,24300,24300,24300,0
|
|
20230705,171100,1486490250,24300,24300,24300,24300,0
|
|
20230705,171000,1486490250,24300,24300,24300,24300,577
|
|
20230705,170900,1486490250,24300,24300,24300,24300,0
|
|
20230705,170800,1486490250,24300,24300,24300,24300,0
|
|
20230705,170700,1486490250,24300,24300,24300,24300,0
|
|
20230705,170600,1486490250,24300,24300,24300,24300,0
|
|
20230705,170500,1486490250,24300,24300,24300,24300,0
|
|
20230705,170400,1486490250,24300,24300,24300,24300,0
|
|
20230705,170300,1486490250,24300,24300,24300,24300,0
|
|
20230705,170200,1486490250,24300,24300,24300,24300,0
|
|
20230705,170100,1486490250,24300,24300,24300,24300,0
|
|
20230705,170000,1486490250,24300,24300,24300,24300,0
|
|
20230705,165900,1486490250,24300,24300,24300,24300,0
|
|
20230705,165800,1486490250,24300,24300,24300,24300,0
|
|
20230705,165700,1486490250,24300,24300,24300,24300,0
|
|
20230705,165600,1486490250,24300,24300,24300,24300,0
|
|
20230705,165500,1486490250,24300,24300,24300,24300,0
|
|
20230705,165400,1486490250,24300,24300,24300,24300,0
|
|
20230705,165300,1486490250,24300,24300,24300,24300,0
|
|
20230705,165200,1486490250,24300,24300,24300,24300,0
|
|
20230705,165100,1486490250,24300,24300,24300,24300,0
|
|
20230705,165000,1486490250,24300,24300,24300,24300,0
|
|
20230705,164900,1486490250,24300,24300,24300,24300,0
|
|
20230705,164800,1486490250,24300,24300,24300,24300,0
|
|
20230705,164700,1486490250,24300,24300,24300,24300,0
|
|
20230705,164600,1486490250,24300,24300,24300,24300,0
|
|
20230705,164500,1486490250,24300,24300,24300,24300,0
|
|
20230705,164400,1486490250,24300,24300,24300,24300,0
|
|
20230705,164300,1486490250,24300,24300,24300,24300,0
|
|
20230705,164200,1486490250,24300,24300,24300,24300,0
|
|
20230705,164100,1486490250,24300,24300,24300,24300,0
|
|
20230705,164000,1486490250,24300,24300,24300,24300,577
|
|
20230705,163900,1486490250,24300,24300,24300,24300,0
|
|
20230705,163800,1486490250,24300,24300,24300,24300,0
|
|
20230705,163700,1486490250,24300,24300,24300,24300,0
|
|
20230705,163600,1486490250,24300,24300,24300,24300,0
|
|
20230705,163500,1486490250,24300,24300,24300,24300,0
|
|
20230705,163400,1486490250,24300,24300,24300,24300,0
|
|
20230705,163300,1486490250,24300,24300,24300,24300,0
|
|
20230705,163200,1486490250,24300,24300,24300,24300,0
|
|
20230705,163100,1486490250,24300,24300,24300,24300,0
|
|
20230705,163000,1486490250,24300,24300,24300,24300,0
|
|
20230705,162900,1486490250,24300,24300,24300,24300,0
|
|
20230705,162800,1486490250,24300,24300,24300,24300,0
|
|
20230705,162700,1486490250,24300,24300,24300,24300,0
|
|
20230705,162600,1486490250,24300,24300,24300,24300,0
|
|
20230705,162500,1486490250,24300,24300,24300,24300,0
|
|
20230705,162400,1486490250,24300,24300,24300,24300,0
|
|
20230705,162300,1486490250,24300,24300,24300,24300,0
|
|
20230705,162200,1486490250,24300,24300,24300,24300,0
|
|
20230705,162100,1486490250,24300,24300,24300,24300,0
|
|
20230705,162000,1486490250,24300,24300,24300,24300,0
|
|
20230705,161900,1486490250,24300,24300,24300,24300,0
|
|
20230705,161800,1486490250,24300,24300,24300,24300,0
|
|
20230705,161700,1486490250,24300,24300,24300,24300,0
|
|
20230705,161600,1486490250,24300,24300,24300,24300,0
|
|
20230705,161500,1486490250,24300,24300,24300,24300,0
|
|
20230705,161400,1486490250,24300,24300,24300,24300,0
|
|
20230705,161300,1486490250,24300,24300,24300,24300,0
|
|
20230705,161200,1486490250,24300,24300,24300,24300,0
|
|
20230705,161100,1486490250,24300,24300,24300,24300,0
|
|
20230705,161000,1486490250,24300,24300,24300,24300,577
|
|
20230705,160900,1486490250,24300,24300,24300,24300,0
|
|
20230705,160800,1486490250,24300,24300,24300,24300,0
|
|
20230705,160700,1486490250,24300,24300,24300,24300,0
|
|
20230705,160600,1486490250,24300,24300,24300,24300,0
|
|
20230705,160500,1486490250,24300,24300,24300,24300,0
|
|
20230705,160400,1486490250,24300,24300,24300,24300,0
|
|
20230705,160300,1486490250,24300,24300,24300,24300,0
|
|
20230705,160200,1486490250,24300,24300,24300,24300,0
|
|
20230705,160100,1486490250,24300,24300,24300,24300,0
|
|
20230705,160000,1486490250,24300,24300,24300,24300,0
|
|
20230705,155900,1486490250,24300,24300,24300,24300,0
|
|
20230705,155800,1486490250,24300,24300,24300,24300,0
|
|
20230705,155700,1486490250,24300,24300,24300,24300,0
|
|
20230705,155600,1486490250,24300,24300,24300,24300,0
|
|
20230705,155500,1486490250,24300,24300,24300,24300,0
|
|
20230705,155400,1486490250,24300,24300,24300,24300,0
|
|
20230705,155300,1486490250,24300,24300,24300,24300,0
|
|
20230705,155200,1486490250,24300,24300,24300,24300,0
|
|
20230705,155100,1486490250,24300,24300,24300,24300,0
|
|
20230705,155000,1486490250,24300,24300,24300,24300,0
|
|
20230705,154900,1486490250,24300,24300,24300,24300,0
|
|
20230705,154800,1486490250,24300,24300,24300,24300,0
|
|
20230705,154700,1486490250,24300,24300,24300,24300,0
|
|
20230705,154600,1486490250,24300,24300,24300,24300,0
|
|
20230705,154500,1486490250,24300,24300,24300,24300,0
|
|
20230705,154400,1486490250,24300,24300,24300,24300,0
|
|
20230705,154300,1486490250,24300,24300,24300,24300,0
|
|
20230705,154200,1486490250,24300,24300,24300,24300,0
|
|
20230705,154100,1486490250,24300,24300,24300,24300,0
|
|
20230705,154000,1486490250,24300,24300,24300,24300,577
|
|
20230705,153900,1486490250,24300,24300,24300,24300,0
|
|
20230705,153800,1486490250,24300,24300,24300,24300,0
|
|
20230705,153700,1486490250,24300,24300,24300,24300,0
|
|
20230705,153600,1486490250,24300,24300,24300,24300,0
|
|
20230705,153500,1486490250,24300,24300,24300,24300,0
|
|
20230705,153400,1486490250,24300,24300,24300,24300,0
|
|
20230705,153300,1486490250,24300,24300,24300,24300,0
|
|
20230705,153200,1486490250,24300,24300,24300,24300,0
|
|
20230705,153100,1486490250,24300,24300,24300,24300,0
|
|
20230705,153000,1486490250,24300,24300,24300,24300,577
|
|
20230705,152900,1472469150,24350,24350,24350,24350,0
|
|
20230705,152800,1472469150,24350,24350,24350,24350,0
|
|
20230705,152700,1472469150,24350,24350,24350,24350,0
|
|
20230705,152600,1472469150,24350,24350,24350,24350,0
|
|
20230705,152500,1472469150,24350,24350,24350,24350,0
|
|
20230705,152400,1472469150,24350,24350,24350,24350,0
|
|
20230705,152300,1472469150,24350,24350,24350,24350,0
|
|
20230705,152200,1472469150,24350,24350,24350,24350,0
|
|
20230705,152100,1472469150,24350,24350,24350,24350,0
|
|
20230705,152000,1472469150,24350,24350,24350,24350,0
|
|
20230705,151900,1472469150,24350,24350,24350,24300,251
|
|
20230705,151800,1466369000,24350,24350,24350,24350,96
|
|
20230705,151700,1464031400,24350,24350,24350,24350,100
|
|
20230705,151600,1461596400,24400,24350,24400,24350,21
|
|
20230705,151500,1461085000,24350,24400,24400,24350,45
|
|
20230705,151400,1459987050,24400,24400,24400,24400,30
|
|
20230705,151300,1459255050,24350,24400,24400,24350,422
|
|
20230705,151200,1448967800,24400,24400,24400,24400,74
|
|
20230705,151100,1447162200,24450,24450,24450,24450,3
|
|
20230705,151000,1447088850,24450,24450,24450,24450,5
|
|
20230705,150900,1446966600,24450,24450,24450,24400,107
|
|
20230705,150800,1444351200,24450,24450,24450,24450,15
|
|
20230705,150700,1443984450,24450,24450,24500,24450,90
|
|
20230705,150600,1441783900,24450,24500,24500,24450,607
|
|
20230705,150500,1426942700,24450,24450,24450,24450,20
|
|
20230705,150400,1426453700,24450,24500,24500,24450,70
|
|
20230705,150300,1424741200,24500,24500,24500,24500,22
|
|
20230705,150200,1424202200,24450,24450,24450,24450,0
|
|
20230705,150100,1424202200,24450,24450,24450,24450,150
|
|
20230705,150000,1420534700,24450,24500,24500,24450,11
|
|
20230705,145900,1420265250,24500,24450,24500,24450,43
|
|
20230705,145800,1419212550,24450,24450,24450,24450,250
|
|
20230705,145700,1413100050,24500,24500,24500,24500,0
|
|
20230705,145600,1413100050,24500,24500,24500,24500,13
|
|
20230705,145500,1412781550,24500,24450,24500,24450,2
|
|
20230705,145400,1412732600,24500,24500,24500,24500,0
|
|
20230705,145300,1412732600,24500,24500,24500,24450,26
|
|
20230705,145200,1412096150,24450,24450,24450,24450,3
|
|
20230705,145100,1412022800,24500,24500,24500,24500,500
|
|
20230705,145000,1399772800,24500,24450,24500,24450,35
|
|
20230705,144900,1398916400,24500,24500,24500,24500,0
|
|
20230705,144800,1398916400,24500,24500,24500,24500,14
|
|
20230705,144700,1398573400,24500,24500,24500,24500,0
|
|
20230705,144600,1398573400,24500,24500,24500,24500,0
|
|
20230705,144500,1398573400,24500,24500,24500,24500,531
|
|
20230705,144400,1385563900,24450,24450,24450,24450,0
|
|
20230705,144300,1385563900,24450,24450,24450,24450,0
|
|
20230705,144200,1385563900,24450,24500,24500,24450,55
|
|
20230705,144100,1384216450,24450,24450,24450,24450,15
|
|
20230705,144000,1383849700,24450,24450,24450,24400,152
|
|
20230705,143900,1380137900,24450,24450,24450,24450,28
|
|
20230705,143800,1379453300,24450,24450,24450,24450,0
|
|
20230705,143700,1379453300,24450,24450,24450,24450,0
|
|
20230705,143600,1379453300,24450,24450,24450,24450,14
|
|
20230705,143500,1379111000,24450,24450,24450,24450,0
|
|
20230705,143400,1379111000,24450,24450,24450,24450,3
|
|
20230705,143300,1379037650,24450,24450,24450,24450,13
|
|
20230705,143200,1378719800,24450,24400,24450,24400,551
|
|
20230705,143100,1365264900,24450,24450,24450,24450,0
|
|
20230705,143000,1365264900,24450,24450,24450,24400,114
|
|
20230705,142900,1362482600,24450,24450,24450,24450,10
|
|
20230705,142800,1362238100,24450,24450,24450,24450,0
|
|
20230705,142700,1362238100,24450,24450,24450,24450,14
|
|
20230705,142600,1361895800,24450,24450,24450,24450,159
|
|
20230705,142500,1358008250,24450,24450,24450,24450,103
|
|
20230705,142400,1355489900,24450,24450,24450,24450,13
|
|
20230705,142300,1355172050,24400,24400,24400,24400,0
|
|
20230705,142200,1355172050,24400,24400,24400,24400,302
|
|
20230705,142100,1347803250,24400,24400,24400,24400,14
|
|
20230705,142000,1347461650,24400,24400,24400,24400,1269
|
|
20230705,141900,1316498050,24400,24400,24400,24400,469
|
|
20230705,141800,1305054450,24450,24450,24450,24450,13
|
|
20230705,141700,1304736600,24400,24450,24450,24400,21
|
|
20230705,141600,1304224150,24450,24450,24450,24450,3
|
|
20230705,141500,1304150800,24450,24450,24450,24450,18
|
|
20230705,141400,1303710700,24450,24450,24450,24450,116
|
|
20230705,141300,1300874500,24450,24450,24450,24450,20
|
|
20230705,141200,1300385500,24450,24450,24450,24450,188
|
|
20230705,141100,1295788900,24450,24450,24450,24450,5
|
|
20230705,141000,1295666650,24450,24450,24450,24450,3
|
|
20230705,140900,1295593300,24450,24400,24450,24400,23
|
|
20230705,140800,1295031400,24400,24450,24500,24400,1004
|
|
20230705,140700,1270533250,24500,24450,24500,24450,7
|
|
20230705,140600,1270361800,24500,24500,24500,24500,15
|
|
20230705,140500,1269994300,24500,24500,24500,24500,0
|
|
20230705,140400,1269994300,24500,24450,24500,24450,134
|
|
20230705,140300,1266717350,24450,24500,24500,24450,32
|
|
20230705,140200,1265934250,24500,24500,24500,24500,20
|
|
20230705,140100,1265444250,24500,24500,24500,24500,0
|
|
20230705,140000,1265444250,24500,24500,24500,24500,39
|
|
20230705,135900,1264488750,24500,24500,24500,24500,3
|
|
20230705,135800,1264415250,24500,24500,24500,24500,101
|
|
20230705,135700,1261940750,24500,24500,24500,24500,13
|
|
20230705,135600,1261622250,24500,24500,24500,24500,0
|
|
20230705,135500,1261622250,24500,24500,24500,24500,0
|
|
20230705,135400,1261622250,24500,24450,24500,24450,17
|
|
20230705,135300,1261206550,24450,24450,24450,24450,1
|
|
20230705,135200,1261182100,24450,24500,24500,24450,304
|
|
20230705,135100,1253749250,24450,24450,24450,24400,427
|
|
20230705,135000,1243329100,24500,24500,24500,24500,0
|
|
20230705,134900,1243329100,24500,24500,24500,24500,0
|
|
20230705,134800,1243329100,24500,24500,24500,24500,15
|
|
20230705,134700,1242961600,24450,24450,24450,24450,9
|
|
20230705,134600,1242741550,24450,24450,24450,24450,364
|
|
20230705,134500,1233841750,24550,24550,24550,24550,13
|
|
20230705,134400,1233522600,24450,24550,24550,24450,38
|
|
20230705,134300,1232593400,24550,24550,24550,24550,1
|
|
20230705,134200,1232568850,24550,24550,24550,24550,14
|
|
20230705,134100,1232225150,24550,24550,24550,24550,0
|
|
20230705,134000,1232225150,24550,24500,24550,24500,73
|
|
20230705,133900,1230436500,24550,24550,24550,24550,53
|
|
20230705,133800,1229135350,24550,24550,24550,24550,1
|
|
20230705,133700,1229110800,24550,24550,24550,24550,0
|
|
20230705,133600,1229110800,24550,24550,24550,24550,14
|
|
20230705,133500,1228767100,24500,24500,24500,24500,0
|
|
20230705,133400,1228767100,24500,24500,24500,24500,57
|
|
20230705,133300,1227370600,24500,24450,24500,24450,21
|
|
20230705,133200,1226856600,24450,24450,24450,24450,1
|
|
20230705,133100,1226832150,24450,24450,24450,24450,336
|
|
20230705,133000,1218616950,24450,24450,24500,24450,163
|
|
20230705,132900,1214630900,24500,24500,24500,24500,0
|
|
20230705,132800,1214630900,24500,24500,24500,24500,1
|
|
20230705,132700,1214606400,24500,24500,24500,24500,13
|
|
20230705,132600,1214287900,24500,24500,24500,24500,14
|
|
20230705,132500,1213944900,24550,24550,24550,24550,10
|
|
20230705,132400,1213699400,24550,24500,24550,24500,14
|
|
20230705,132300,1213355750,24500,24500,24500,24500,181
|
|
20230705,132200,1208921250,24500,24500,24500,24500,0
|
|
20230705,132100,1208921250,24500,24500,24500,24500,200
|
|
20230705,132000,1204021250,24550,24500,24550,24500,401
|
|
20230705,131900,1194196700,24500,24500,24500,24500,133
|
|
20230705,131800,1190938200,24500,24550,24550,24500,173
|
|
20230705,131700,1186696900,24550,24550,24550,24550,1
|
|
20230705,131600,1186672350,24500,24500,24500,24500,6
|
|
20230705,131500,1186525350,24550,24550,24550,24550,14
|
|
20230705,131400,1186181650,24500,24500,24500,24500,202
|
|
20230705,131300,1181232650,24500,24500,24500,24500,327
|
|
20230705,131200,1173221150,24550,24550,24550,24550,93
|
|
20230705,131100,1170938000,24550,24550,24550,24550,9
|
|
20230705,131000,1170717050,24550,24550,24550,24550,1
|
|
20230705,130900,1170692500,24550,24550,24550,24550,112
|
|
20230705,130800,1167942900,24550,24550,24550,24550,14
|
|
20230705,130700,1167599200,24550,24600,24600,24550,55
|
|
20230705,130600,1166246450,24600,24600,24600,24600,16
|
|
20230705,130500,1165852850,24550,24550,24550,24550,0
|
|
20230705,130400,1165852850,24550,24550,24550,24550,50
|
|
20230705,130300,1164625350,24600,24600,24600,24600,64
|
|
20230705,130200,1163050950,24600,24600,24600,24600,12
|
|
20230705,130100,1162755750,24600,24600,24600,24600,0
|
|
20230705,130000,1162755750,24600,24600,24600,24600,13
|
|
20230705,125900,1162435950,24600,24600,24600,24600,50
|
|
20230705,125800,1161205950,24600,24600,24600,24600,0
|
|
20230705,125700,1161205950,24600,24550,24600,24550,45
|
|
20230705,125600,1160100500,24600,24600,24600,24600,15
|
|
20230705,125500,1159731500,24600,24600,24600,24600,1
|
|
20230705,125400,1159706900,24700,24700,24700,24700,13
|
|
20230705,125300,1159385800,24700,24700,24700,24700,1
|
|
20230705,125200,1159361100,24600,24650,24700,24600,92
|
|
20230705,125100,1157093650,24700,24650,24700,24650,103
|
|
20230705,125000,1154554050,24650,24650,24650,24650,579
|
|
20230705,124900,1140281700,24650,24650,24650,24650,10
|
|
20230705,124800,1140035200,24650,24650,24650,24650,14
|
|
20230705,124700,1139690100,24650,24650,24650,24650,0
|
|
20230705,124600,1139690100,24650,24650,24650,24650,30
|
|
20230705,124500,1138950600,24650,24600,24650,24600,93
|
|
20230705,124400,1136662150,24600,24600,24600,24600,299
|
|
20230705,124300,1129306750,24600,24600,24600,24600,1
|
|
20230705,124200,1129282150,24600,24600,24600,24600,14
|
|
20230705,124100,1128937750,24600,24600,24600,24600,3
|
|
20230705,124000,1128863950,24550,24550,24550,24550,5
|
|
20230705,123900,1128741200,24600,24600,24600,24600,13
|
|
20230705,123800,1128421400,24550,24550,24550,24550,0
|
|
20230705,123700,1128421400,24550,24550,24550,24550,2
|
|
20230705,123600,1128372300,24600,24600,24600,24600,14
|
|
20230705,123500,1128027900,24500,24550,24550,24500,300
|
|
20230705,123400,1120669150,24600,24600,24600,24600,0
|
|
20230705,123300,1120669150,24600,24600,24600,24600,14
|
|
20230705,123200,1120324750,24600,24600,24600,24600,2
|
|
20230705,123100,1120275550,24550,24600,24600,24550,518
|
|
20230705,123000,1107532950,24550,24550,24550,24550,0
|
|
20230705,122900,1107532950,24550,24600,24600,24550,3
|
|
20230705,122800,1107459250,24550,24550,24550,24550,12
|
|
20230705,122700,1107164650,24500,24500,24500,24500,20
|
|
20230705,122600,1106674650,24550,24550,24550,24550,1
|
|
20230705,122500,1106650100,24550,24500,24550,24500,200
|
|
20230705,122400,1101750000,24500,24500,24500,24500,94
|
|
20230705,122300,1099447000,24500,24550,24550,24500,467
|
|
20230705,122200,1087982650,24550,24600,24600,24550,480
|
|
20230705,122100,1076198000,24600,24550,24600,24550,5
|
|
20230705,122000,1076075050,24600,24600,24600,24600,9
|
|
20230705,121900,1075853650,24600,24600,24600,24600,14
|
|
20230705,121800,1075509250,24600,24600,24600,24600,6
|
|
20230705,121700,1075361650,24650,24650,24650,24650,0
|
|
20230705,121600,1075361650,24650,24650,24650,24650,114
|
|
20230705,121500,1072551550,24650,24650,24650,24650,50
|
|
20230705,121400,1071319050,24600,24650,24650,24600,186
|
|
20230705,121300,1066743150,24650,24650,24650,24650,156
|
|
20230705,121200,1062897750,24650,24650,24650,24600,207
|
|
20230705,121100,1057803550,24700,24700,24700,24700,50
|
|
20230705,121000,1056568550,24700,24650,24700,24650,15
|
|
20230705,120900,1056198100,24700,24700,24700,24700,1
|
|
20230705,120800,1056173400,24700,24700,24700,24700,0
|
|
20230705,120700,1056173400,24700,24650,24700,24650,45
|
|
20230705,120600,1055064100,24650,24650,24650,24650,0
|
|
20230705,120500,1055064100,24650,24650,24650,24650,1
|
|
20230705,120400,1055039450,24650,24650,24650,24650,14
|
|
20230705,120300,1054694350,24600,24650,24650,24600,16
|
|
20230705,120200,1054300200,24650,24650,24650,24650,150
|
|
20230705,120100,1050602700,24650,24650,24650,24650,17
|
|
20230705,120000,1050183650,24600,24600,24600,24600,0
|
|
20230705,115900,1050183650,24600,24600,24600,24600,55
|
|
20230705,115800,1048830650,24600,24700,24700,24600,41
|
|
20230705,115700,1047819000,24650,24600,24650,24600,302
|
|
20230705,115600,1040384700,24650,24600,24650,24600,26
|
|
20230705,115500,1039744300,24650,24700,24700,24650,45
|
|
20230705,115400,1038635000,24650,24650,24650,24650,1
|
|
20230705,115300,1038610350,24650,24650,24650,24650,2
|
|
20230705,115200,1038561050,24700,24700,24700,24700,25
|
|
20230705,115100,1037943550,24700,24700,24700,24700,25
|
|
20230705,115000,1037326050,24600,24600,24600,24600,4
|
|
20230705,114900,1037227650,24600,24650,24700,24600,250
|
|
20230705,114800,1031055250,24650,24600,24650,24600,129
|
|
20230705,114700,1027875500,24600,24550,24600,24550,31
|
|
20230705,114600,1027114250,24600,24600,24600,24600,41
|
|
20230705,114500,1026105650,24600,24600,24600,24600,188
|
|
20230705,114400,1021480850,24600,24600,24600,24600,165
|
|
20230705,114300,1017421850,24600,24650,24650,24600,93
|
|
20230705,114200,1015133350,24600,24600,24600,24600,2
|
|
20230705,114100,1015084150,24650,24600,24650,24600,12
|
|
20230705,114000,1014788850,24650,24600,24700,24600,276
|
|
20230705,113900,1007996950,24700,24650,24700,24600,1797
|
|
20230705,113800,963692650,24700,24700,24700,24700,0
|
|
20230705,113700,963692650,24700,24700,24700,24650,16
|
|
20230705,113600,963297500,24650,24650,24700,24650,19
|
|
20230705,113500,962828650,24650,24650,24650,24650,177
|
|
20230705,113400,958465600,24650,24700,24700,24650,15
|
|
20230705,113300,958095200,24600,24650,24650,24600,205
|
|
20230705,113200,953042050,24700,24700,24700,24700,2
|
|
20230705,113100,952992650,24700,24700,24700,24700,13
|
|
20230705,113000,952671550,24800,24800,24800,24800,0
|
|
20230705,112900,952671550,24800,24800,24800,24800,0
|
|
20230705,112800,952671550,24800,24700,24800,24700,513
|
|
20230705,112700,939999150,24700,24700,24700,24700,1
|
|
20230705,112600,939974450,24700,24700,24700,24700,40
|
|
20230705,112500,938986450,24700,24700,24800,24700,142
|
|
20230705,112400,935477650,24750,24750,24750,24750,0
|
|
20230705,112300,935477650,24750,24750,24750,24750,6
|
|
20230705,112200,935329150,24800,24800,24800,24800,24
|
|
20230705,112100,934733950,24750,24800,24800,24750,51
|
|
20230705,112000,933469400,24800,24800,24800,24800,11
|
|
20230705,111900,933196600,24800,24750,24800,24750,71
|
|
20230705,111800,931435850,24750,24750,24750,24750,5
|
|
20230705,111700,931312100,24750,24750,24750,24750,10
|
|
20230705,111600,931064600,24750,24750,24750,24750,313
|
|
20230705,111500,923317850,24750,24750,24750,24750,153
|
|
20230705,111400,919531100,24750,24750,24750,24750,0
|
|
20230705,111300,919531100,24750,24750,24750,24750,14
|
|
20230705,111200,919184600,24750,24750,24750,24750,183
|
|
20230705,111100,914655350,24750,24750,24750,24750,0
|
|
20230705,111000,914655350,24750,24700,24750,24700,24
|
|
20230705,110900,914061850,24700,24700,24700,24700,0
|
|
20230705,110800,914061850,24700,24700,24700,24700,203
|
|
20230705,110700,909047750,24700,24700,24700,24700,14
|
|
20230705,110600,908701950,24700,24700,24700,24700,5
|
|
20230705,110500,908578450,24650,24650,24650,24650,2
|
|
20230705,110400,908529150,24700,24700,24700,24700,14
|
|
20230705,110300,908183350,24700,24700,24700,24700,20
|
|
20230705,110200,907689350,24700,24700,24700,24700,181
|
|
20230705,110100,903218650,24700,24650,24700,24650,39
|
|
20230705,110000,902256650,24650,24650,24650,24650,8
|
|
20230705,105900,902059450,24650,24650,24650,24650,78
|
|
20230705,105800,900136750,24600,24700,24700,24600,1065
|
|
20230705,105700,873878000,24700,24800,24800,24700,169
|
|
20230705,105600,869703600,24700,24700,24700,24700,300
|
|
20230705,105500,862293600,24800,24700,24800,24700,214
|
|
20230705,105400,856991500,24800,24700,24800,24700,10
|
|
20230705,105300,856744050,24750,24750,24800,24750,283
|
|
20230705,105200,849739750,24750,24750,24750,24750,55
|
|
20230705,105100,848378500,24700,24750,24750,24700,12
|
|
20230705,105000,848082000,24750,24750,24750,24750,55
|
|
20230705,104900,846720750,24750,24750,24750,24750,19
|
|
20230705,104800,846250500,24700,24750,24750,24700,486
|
|
20230705,104700,834245450,24750,24750,24750,24750,134
|
|
20230705,104600,830928950,24750,24750,24750,24750,27
|
|
20230705,104500,830260700,24750,24800,24800,24750,22
|
|
20230705,104400,829715200,24750,24800,24800,24750,124
|
|
20230705,104300,826646050,24800,24800,24800,24800,19
|
|
20230705,104200,826174850,24750,24750,24750,24750,0
|
|
20230705,104100,826174850,24750,24750,24750,24750,12
|
|
20230705,104000,825877850,24800,24800,24800,24800,21
|
|
20230705,103900,825357050,24800,24750,24800,24750,351
|
|
20230705,103800,816669750,24750,24750,24800,24750,63
|
|
20230705,103700,815109500,24800,24800,24800,24700,144
|
|
20230705,103600,811544050,24800,24750,24800,24700,1003
|
|
20230705,103500,786719350,24750,24750,24750,24750,161
|
|
20230705,103400,782734600,24750,24750,24750,24700,29
|
|
20230705,103300,782017100,24750,24700,24750,24700,124
|
|
20230705,103200,778954250,24700,24700,24700,24700,50
|
|
20230705,103100,777719250,24700,24700,24700,24700,46
|
|
20230705,103000,776583050,24750,24700,24750,24700,146
|
|
20230705,102900,772976750,24700,24650,24700,24650,1431
|
|
20230705,102800,737674950,24650,24600,24650,24600,36
|
|
20230705,102700,736788700,24600,24600,24600,24600,5
|
|
20230705,102600,736665700,24600,24650,24650,24600,65
|
|
20230705,102500,735063700,24650,24600,24650,24600,220
|
|
20230705,102400,729650850,24600,24600,24600,24600,6
|
|
20230705,102300,729503250,24650,24650,24650,24650,3
|
|
20230705,102200,729429300,24650,24600,24650,24600,161
|
|
20230705,102100,725464250,24650,24600,24650,24600,184
|
|
20230705,102000,720937650,24600,24650,24650,24600,583
|
|
20230705,101900,706594700,24650,24600,24650,24600,116
|
|
20230705,101800,703740350,24650,24600,24650,24600,102
|
|
20230705,101700,701231050,24650,24650,24650,24600,62
|
|
20230705,101600,699705750,24650,24600,24650,24600,43
|
|
20230705,101500,698646250,24650,24600,24650,24600,175
|
|
20230705,101400,694333500,24650,24700,24700,24600,574
|
|
20230705,101300,680194750,24700,24700,24700,24700,1
|
|
20230705,101200,680170050,24650,24650,24700,24650,311
|
|
20230705,101100,672503850,24650,24700,24700,24650,236
|
|
20230705,101000,666685800,24650,24700,24700,24650,102
|
|
20230705,100900,664166500,24700,24700,24700,24650,27
|
|
20230705,100800,663500850,24750,24750,24750,24750,13
|
|
20230705,100700,663179100,24700,24700,24750,24650,27
|
|
20230705,100600,662511550,24650,24700,24700,24650,224
|
|
20230705,100500,656979950,24750,24750,24750,24750,14
|
|
20230705,100400,656633450,24700,24700,24700,24700,306
|
|
20230705,100300,649075250,24750,24750,24750,24700,144
|
|
20230705,100200,645514200,24750,24700,24800,24700,43
|
|
20230705,100100,644451900,24750,24800,24800,24750,386
|
|
20230705,100000,634897300,24800,24800,24850,24750,216
|
|
20230705,095900,629539500,24800,24700,24800,24700,2021
|
|
20230705,095800,579479650,24750,24700,24750,24700,50
|
|
20230705,095700,578244500,24750,24750,24750,24700,107
|
|
20230705,095600,575601450,24700,24750,24750,24700,102
|
|
20230705,095500,573080550,24750,24700,24750,24700,331
|
|
20230705,095400,564898400,24650,24600,24650,24600,1030
|
|
20230705,095300,539509400,24600,24550,24600,24550,628
|
|
20230705,095200,524061600,24600,24600,24600,24550,9
|
|
20230705,095100,523840450,24600,24550,24600,24550,133
|
|
20230705,095000,520569050,24600,24600,24600,24600,268
|
|
20230705,094900,513976250,24600,24550,24600,24550,805
|
|
20230705,094800,494177700,24550,24550,24550,24550,214
|
|
20230705,094700,488924000,24550,24600,24600,24500,713
|
|
20230705,094600,471423100,24600,24600,24600,24550,52
|
|
20230705,094500,470144150,24650,24600,24650,24600,147
|
|
20230705,094400,466526750,24600,24500,24650,24450,1578
|
|
20230705,094300,427767900,24500,24450,24500,24450,950
|
|
20230705,094200,404516150,24500,24500,24550,24500,372
|
|
20230705,094100,395402050,24500,24550,24550,24500,205
|
|
20230705,094000,390369600,24600,24550,24600,24450,1104
|
|
20230705,093900,363286300,24550,24500,24550,24450,484
|
|
20230705,093800,351422550,24500,24500,24500,24450,170
|
|
20230705,093700,347258050,24450,24400,24550,24400,3223
|
|
20230705,093600,268446700,24350,24350,24400,24350,736
|
|
20230705,093500,250507650,24400,24350,24400,24350,1685
|
|
20230705,093400,209466950,24350,24300,24350,24300,379
|
|
20230705,093300,200257200,24300,24300,24300,24250,671
|
|
20230705,093200,183952000,24300,24300,24300,24300,1
|
|
20230705,093100,183927700,24300,24250,24300,24250,62
|
|
20230705,093000,182423950,24250,24200,24300,24200,515
|
|
20230705,092900,169944800,24200,24200,24200,24200,10
|
|
20230705,092800,169702800,24200,24200,24200,24200,2
|
|
20230705,092700,169654400,24200,24200,24200,24150,103
|
|
20230705,092600,167161950,24150,24150,24200,24150,379
|
|
20230705,092500,158008750,24150,24150,24150,24150,1
|
|
20230705,092400,157984600,24150,24150,24150,24150,0
|
|
20230705,092300,157984600,24150,24150,24150,24150,179
|
|
20230705,092200,153661750,24150,24250,24250,24150,47
|
|
20230705,092100,152526450,24250,24250,24250,24250,6
|
|
20230705,092000,152380950,24150,24200,24250,24150,523
|
|
20230705,091900,139699700,24200,24250,24250,24150,107
|
|
20230705,091800,137114600,24250,24250,24250,24250,10
|
|
20230705,091700,136872100,24200,24200,24200,24200,4
|
|
20230705,091600,136775300,24200,24200,24250,24200,533
|
|
20230705,091500,123876450,24200,24200,24200,24150,311
|
|
20230705,091400,116365600,24200,24200,24200,24200,2
|
|
20230705,091300,116317200,24200,24250,24300,24200,63
|
|
20230705,091200,114790200,24250,24250,24300,24250,951
|
|
20230705,091100,91699400,24250,24250,24250,24100,515
|
|
20230705,091000,79221250,24200,24200,24200,24150,584
|
|
20230705,090900,65089000,24150,24150,24150,24150,123
|
|
20230705,090800,62118550,24150,24150,24200,24100,495
|
|
20230705,090700,50165050,24150,24150,24150,24150,1
|
|
20230705,090600,50140900,24150,24050,24200,24050,690
|
|
20230705,090500,33505700,24050,24000,24050,24000,407
|
|
20230705,090400,23724700,24000,24000,24050,24000,326
|
|
20230705,090300,15900150,24000,23950,24000,23950,329
|
|
20230705,090200,8006600,23950,23950,23950,23950,1
|
|
20230705,090100,7982650,23950,23900,23950,23900,61
|
|
20230705,090000,6524700,23900,23900,23900,23900,273
|