612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190900,1392137050,23700,23700,23700,23700,666
|
|
20230706,190800,1392137050,23700,23700,23700,23700,0
|
|
20230706,190700,1392137050,23700,23700,23700,23700,0
|
|
20230706,190600,1392137050,23700,23700,23700,23700,0
|
|
20230706,190500,1392137050,23700,23700,23700,23700,0
|
|
20230706,190400,1392137050,23700,23700,23700,23700,0
|
|
20230706,190300,1392137050,23700,23700,23700,23700,0
|
|
20230706,190200,1392137050,23700,23700,23700,23700,0
|
|
20230706,190100,1392137050,23700,23700,23700,23700,0
|
|
20230706,190000,1392137050,23700,23700,23700,23700,0
|
|
20230706,185900,1392137050,23700,23700,23700,23700,0
|
|
20230706,185800,1392137050,23700,23700,23700,23700,0
|
|
20230706,185700,1392137050,23700,23700,23700,23700,0
|
|
20230706,185600,1392137050,23700,23700,23700,23700,0
|
|
20230706,185500,1392137050,23700,23700,23700,23700,0
|
|
20230706,185400,1392137050,23700,23700,23700,23700,0
|
|
20230706,185300,1392137050,23700,23700,23700,23700,0
|
|
20230706,185200,1392137050,23700,23700,23700,23700,0
|
|
20230706,185100,1392137050,23700,23700,23700,23700,0
|
|
20230706,185000,1392137050,23700,23700,23700,23700,0
|
|
20230706,184900,1392137050,23700,23700,23700,23700,0
|
|
20230706,184800,1392137050,23700,23700,23700,23700,0
|
|
20230706,184700,1392137050,23700,23700,23700,23700,0
|
|
20230706,184600,1392137050,23700,23700,23700,23700,0
|
|
20230706,184500,1392137050,23700,23700,23700,23700,0
|
|
20230706,184400,1392137050,23700,23700,23700,23700,0
|
|
20230706,184300,1392137050,23700,23700,23700,23700,0
|
|
20230706,184200,1392137050,23700,23700,23700,23700,0
|
|
20230706,184100,1392137050,23700,23700,23700,23700,0
|
|
20230706,184000,1392137050,23700,23700,23700,23700,0
|
|
20230706,183900,1392137050,23700,23700,23700,23700,666
|
|
20230706,183800,1392137050,23700,23700,23700,23700,0
|
|
20230706,183700,1392137050,23700,23700,23700,23700,0
|
|
20230706,183600,1392137050,23700,23700,23700,23700,0
|
|
20230706,183500,1392137050,23700,23700,23700,23700,0
|
|
20230706,183400,1392137050,23700,23700,23700,23700,0
|
|
20230706,183300,1392137050,23700,23700,23700,23700,0
|
|
20230706,183200,1392137050,23700,23700,23700,23700,0
|
|
20230706,183100,1392137050,23700,23700,23700,23700,0
|
|
20230706,183000,1392137050,23700,23700,23700,23700,0
|
|
20230706,182900,1392137050,23700,23700,23700,23700,0
|
|
20230706,182800,1392137050,23700,23700,23700,23700,0
|
|
20230706,182700,1392137050,23700,23700,23700,23700,0
|
|
20230706,182600,1392137050,23700,23700,23700,23700,0
|
|
20230706,182500,1392137050,23700,23700,23700,23700,0
|
|
20230706,182400,1392137050,23700,23700,23700,23700,0
|
|
20230706,182300,1392137050,23700,23700,23700,23700,0
|
|
20230706,182200,1392137050,23700,23700,23700,23700,0
|
|
20230706,182100,1392137050,23700,23700,23700,23700,0
|
|
20230706,182000,1392137050,23700,23700,23700,23700,0
|
|
20230706,181900,1392137050,23700,23700,23700,23700,0
|
|
20230706,181800,1392137050,23700,23700,23700,23700,0
|
|
20230706,181700,1392137050,23700,23700,23700,23700,0
|
|
20230706,181600,1392137050,23700,23700,23700,23700,0
|
|
20230706,181500,1392137050,23700,23700,23700,23700,0
|
|
20230706,181400,1392137050,23700,23700,23700,23700,0
|
|
20230706,181300,1392137050,23700,23700,23700,23700,0
|
|
20230706,181200,1392137050,23700,23700,23700,23700,0
|
|
20230706,181100,1392137050,23700,23700,23700,23700,0
|
|
20230706,181000,1392137050,23700,23700,23700,23700,0
|
|
20230706,180900,1392137050,23700,23700,23700,23700,666
|
|
20230706,180800,1392137050,23700,23700,23700,23700,0
|
|
20230706,180700,1392137050,23700,23700,23700,23700,0
|
|
20230706,180600,1392137050,23700,23700,23700,23700,0
|
|
20230706,180500,1392137050,23700,23700,23700,23700,0
|
|
20230706,180400,1392137050,23700,23700,23700,23700,0
|
|
20230706,180300,1392137050,23700,23700,23700,23700,0
|
|
20230706,180200,1392137050,23700,23700,23700,23700,0
|
|
20230706,180100,1392137050,23700,23700,23700,23700,0
|
|
20230706,180000,1392137050,23700,23700,23700,23700,0
|
|
20230706,175900,1392137050,23700,23700,23700,23700,0
|
|
20230706,175800,1392137050,23700,23700,23700,23700,0
|
|
20230706,175700,1392137050,23700,23700,23700,23700,0
|
|
20230706,175600,1392137050,23700,23700,23700,23700,0
|
|
20230706,175500,1392137050,23700,23700,23700,23700,0
|
|
20230706,175400,1392137050,23700,23700,23700,23700,0
|
|
20230706,175300,1392137050,23700,23700,23700,23700,0
|
|
20230706,175200,1392137050,23700,23700,23700,23700,0
|
|
20230706,175100,1392137050,23700,23700,23700,23700,0
|
|
20230706,175000,1392137050,23700,23700,23700,23700,0
|
|
20230706,174900,1392137050,23700,23700,23700,23700,0
|
|
20230706,174800,1392137050,23700,23700,23700,23700,0
|
|
20230706,174700,1392137050,23700,23700,23700,23700,0
|
|
20230706,174600,1392137050,23700,23700,23700,23700,0
|
|
20230706,174500,1392137050,23700,23700,23700,23700,0
|
|
20230706,174400,1392137050,23700,23700,23700,23700,0
|
|
20230706,174300,1392137050,23700,23700,23700,23700,0
|
|
20230706,174200,1392137050,23700,23700,23700,23700,0
|
|
20230706,174100,1392137050,23700,23700,23700,23700,0
|
|
20230706,174000,1392137050,23700,23700,23700,23700,0
|
|
20230706,173900,1392137050,23700,23700,23700,23700,666
|
|
20230706,173800,1392137050,23700,23700,23700,23700,0
|
|
20230706,173700,1392137050,23700,23700,23700,23700,0
|
|
20230706,173600,1392137050,23700,23700,23700,23700,0
|
|
20230706,173500,1392137050,23700,23700,23700,23700,0
|
|
20230706,173400,1392137050,23700,23700,23700,23700,0
|
|
20230706,173300,1392137050,23700,23700,23700,23700,0
|
|
20230706,173200,1392137050,23700,23700,23700,23700,0
|
|
20230706,173100,1392137050,23700,23700,23700,23700,0
|
|
20230706,173000,1392137050,23700,23700,23700,23700,0
|
|
20230706,172900,1392137050,23700,23700,23700,23700,0
|
|
20230706,172800,1392137050,23700,23700,23700,23700,0
|
|
20230706,172700,1392137050,23700,23700,23700,23700,0
|
|
20230706,172600,1392137050,23700,23700,23700,23700,0
|
|
20230706,172500,1392137050,23700,23700,23700,23700,0
|
|
20230706,172400,1392137050,23700,23700,23700,23700,0
|
|
20230706,172300,1392137050,23700,23700,23700,23700,0
|
|
20230706,172200,1392137050,23700,23700,23700,23700,0
|
|
20230706,172100,1392137050,23700,23700,23700,23700,0
|
|
20230706,172000,1392137050,23700,23700,23700,23700,0
|
|
20230706,171900,1392137050,23700,23700,23700,23700,0
|
|
20230706,171800,1392137050,23700,23700,23700,23700,0
|
|
20230706,171700,1392137050,23700,23700,23700,23700,0
|
|
20230706,171600,1392137050,23700,23700,23700,23700,0
|
|
20230706,171500,1392137050,23700,23700,23700,23700,0
|
|
20230706,171400,1392137050,23700,23700,23700,23700,0
|
|
20230706,171300,1392137050,23700,23700,23700,23700,0
|
|
20230706,171200,1392137050,23700,23700,23700,23700,0
|
|
20230706,171100,1392137050,23700,23700,23700,23700,0
|
|
20230706,171000,1392137050,23700,23700,23700,23700,0
|
|
20230706,170900,1392137050,23700,23700,23700,23700,666
|
|
20230706,170800,1392137050,23700,23700,23700,23700,0
|
|
20230706,170700,1392137050,23700,23700,23700,23700,0
|
|
20230706,170600,1392137050,23700,23700,23700,23700,0
|
|
20230706,170500,1392137050,23700,23700,23700,23700,0
|
|
20230706,170400,1392137050,23700,23700,23700,23700,0
|
|
20230706,170300,1392137050,23700,23700,23700,23700,0
|
|
20230706,170200,1392137050,23700,23700,23700,23700,0
|
|
20230706,170100,1392137050,23700,23700,23700,23700,0
|
|
20230706,170000,1392137050,23700,23700,23700,23700,0
|
|
20230706,165900,1392137050,23700,23700,23700,23700,0
|
|
20230706,165800,1392137050,23700,23700,23700,23700,0
|
|
20230706,165700,1392137050,23700,23700,23700,23700,0
|
|
20230706,165600,1392137050,23700,23700,23700,23700,0
|
|
20230706,165500,1392137050,23700,23700,23700,23700,0
|
|
20230706,165400,1392137050,23700,23700,23700,23700,0
|
|
20230706,165300,1392137050,23700,23700,23700,23700,0
|
|
20230706,165200,1392137050,23700,23700,23700,23700,0
|
|
20230706,165100,1392137050,23700,23700,23700,23700,0
|
|
20230706,165000,1392137050,23700,23700,23700,23700,0
|
|
20230706,164900,1392137050,23700,23700,23700,23700,0
|
|
20230706,164800,1392137050,23700,23700,23700,23700,0
|
|
20230706,164700,1392137050,23700,23700,23700,23700,0
|
|
20230706,164600,1392137050,23700,23700,23700,23700,0
|
|
20230706,164500,1392137050,23700,23700,23700,23700,0
|
|
20230706,164400,1392137050,23700,23700,23700,23700,0
|
|
20230706,164300,1392137050,23700,23700,23700,23700,0
|
|
20230706,164200,1392137050,23700,23700,23700,23700,0
|
|
20230706,164100,1392137050,23700,23700,23700,23700,0
|
|
20230706,164000,1392137050,23700,23700,23700,23700,0
|
|
20230706,163900,1392137050,23700,23700,23700,23700,666
|
|
20230706,163800,1392137050,23700,23700,23700,23700,0
|
|
20230706,163700,1392137050,23700,23700,23700,23700,0
|
|
20230706,163600,1392137050,23700,23700,23700,23700,0
|
|
20230706,163500,1392137050,23700,23700,23700,23700,0
|
|
20230706,163400,1392137050,23700,23700,23700,23700,0
|
|
20230706,163300,1392137050,23700,23700,23700,23700,0
|
|
20230706,163200,1392137050,23700,23700,23700,23700,0
|
|
20230706,163100,1392137050,23700,23700,23700,23700,0
|
|
20230706,163000,1392137050,23700,23700,23700,23700,0
|
|
20230706,162900,1392137050,23700,23700,23700,23700,0
|
|
20230706,162800,1392137050,23700,23700,23700,23700,0
|
|
20230706,162700,1392137050,23700,23700,23700,23700,0
|
|
20230706,162600,1392137050,23700,23700,23700,23700,0
|
|
20230706,162500,1392137050,23700,23700,23700,23700,0
|
|
20230706,162400,1392137050,23700,23700,23700,23700,0
|
|
20230706,162300,1392137050,23700,23700,23700,23700,0
|
|
20230706,162200,1392137050,23700,23700,23700,23700,0
|
|
20230706,162100,1392137050,23700,23700,23700,23700,0
|
|
20230706,162000,1392137050,23700,23700,23700,23700,0
|
|
20230706,161900,1392137050,23700,23700,23700,23700,0
|
|
20230706,161800,1392137050,23700,23700,23700,23700,0
|
|
20230706,161700,1392137050,23700,23700,23700,23700,0
|
|
20230706,161600,1392137050,23700,23700,23700,23700,0
|
|
20230706,161500,1392137050,23700,23700,23700,23700,0
|
|
20230706,161400,1392137050,23700,23700,23700,23700,0
|
|
20230706,161300,1392137050,23700,23700,23700,23700,0
|
|
20230706,161200,1392137050,23700,23700,23700,23700,0
|
|
20230706,161100,1392137050,23700,23700,23700,23700,0
|
|
20230706,161000,1392137050,23700,23700,23700,23700,0
|
|
20230706,160900,1392137050,23700,23700,23700,23700,666
|
|
20230706,160800,1392137050,23700,23700,23700,23700,0
|
|
20230706,160700,1392137050,23700,23700,23700,23700,0
|
|
20230706,160600,1392137050,23700,23700,23700,23700,0
|
|
20230706,160500,1392137050,23700,23700,23700,23700,0
|
|
20230706,160400,1392137050,23700,23700,23700,23700,0
|
|
20230706,160300,1392137050,23700,23700,23700,23700,0
|
|
20230706,160200,1392137050,23700,23700,23700,23700,0
|
|
20230706,160100,1392137050,23700,23700,23700,23700,0
|
|
20230706,160000,1392137050,23700,23700,23700,23700,0
|
|
20230706,155900,1392137050,23700,23700,23700,23700,0
|
|
20230706,155800,1392137050,23700,23700,23700,23700,0
|
|
20230706,155700,1392137050,23700,23700,23700,23700,0
|
|
20230706,155600,1392137050,23700,23700,23700,23700,0
|
|
20230706,155500,1392137050,23700,23700,23700,23700,0
|
|
20230706,155400,1392137050,23700,23700,23700,23700,0
|
|
20230706,155300,1392137050,23700,23700,23700,23700,0
|
|
20230706,155200,1392137050,23700,23700,23700,23700,0
|
|
20230706,155100,1392137050,23700,23700,23700,23700,0
|
|
20230706,155000,1392137050,23700,23700,23700,23700,0
|
|
20230706,154900,1392137050,23700,23700,23700,23700,0
|
|
20230706,154800,1392137050,23700,23700,23700,23700,0
|
|
20230706,154700,1392137050,23700,23700,23700,23700,0
|
|
20230706,154600,1392137050,23700,23700,23700,23700,0
|
|
20230706,154500,1392137050,23700,23700,23700,23700,0
|
|
20230706,154400,1392137050,23700,23700,23700,23700,0
|
|
20230706,154300,1392137050,23700,23700,23700,23700,0
|
|
20230706,154200,1392137050,23700,23700,23700,23700,0
|
|
20230706,154100,1392137050,23700,23700,23700,23700,0
|
|
20230706,154000,1392137050,23700,23700,23700,23700,0
|
|
20230706,153900,1392137050,23700,23700,23700,23700,666
|
|
20230706,153800,1392137050,23700,23700,23700,23700,0
|
|
20230706,153700,1392137050,23700,23700,23700,23700,0
|
|
20230706,153600,1392137050,23700,23700,23700,23700,0
|
|
20230706,153500,1392137050,23700,23700,23700,23700,0
|
|
20230706,153400,1392137050,23700,23700,23700,23700,0
|
|
20230706,153300,1392137050,23700,23700,23700,23700,0
|
|
20230706,153200,1392137050,23700,23700,23700,23700,0
|
|
20230706,153100,1392137050,23700,23700,23700,23700,0
|
|
20230706,153000,1392137050,23700,23700,23700,23700,666
|
|
20230706,152900,1376352850,23700,23700,23700,23700,0
|
|
20230706,152800,1376352850,23700,23700,23700,23700,0
|
|
20230706,152700,1376352850,23700,23700,23700,23700,0
|
|
20230706,152600,1376352850,23700,23700,23700,23700,0
|
|
20230706,152500,1376352850,23700,23700,23700,23700,0
|
|
20230706,152400,1376352850,23700,23700,23700,23700,0
|
|
20230706,152300,1376352850,23700,23700,23700,23700,0
|
|
20230706,152200,1376352850,23700,23700,23700,23700,0
|
|
20230706,152100,1376352850,23700,23700,23700,23700,0
|
|
20230706,152000,1376352850,23700,23700,23700,23700,0
|
|
20230706,151900,1376352850,23700,23600,23700,23600,4
|
|
20230706,151800,1376258350,23600,23700,23700,23600,35
|
|
20230706,151700,1375430250,23600,23600,23700,23600,27
|
|
20230706,151600,1374790850,23600,23700,23700,23600,27
|
|
20230706,151500,1374151450,23600,23700,23700,23600,51
|
|
20230706,151400,1372943550,23700,23700,23700,23600,29
|
|
20230706,151300,1372256650,23600,23700,23700,23600,29
|
|
20230706,151200,1371569800,23700,23700,23700,23700,42
|
|
20230706,151100,1370574400,23700,23700,23700,23700,21
|
|
20230706,151000,1370076700,23700,23650,23700,23650,45
|
|
20230706,150900,1369010250,23700,23700,23700,23700,24
|
|
20230706,150800,1368441450,23700,23700,23700,23700,21
|
|
20230706,150700,1367943750,23700,23700,23700,23700,44
|
|
20230706,150600,1366900950,23650,23700,23700,23650,75
|
|
20230706,150500,1365126100,23700,23700,23700,23700,44
|
|
20230706,150400,1364083300,23700,23700,23700,23700,23
|
|
20230706,150300,1363538200,23600,23650,23700,23600,321
|
|
20230706,150200,1355955500,23700,23750,23750,23700,42
|
|
20230706,150100,1354959050,23750,23750,23750,23750,40
|
|
20230706,150000,1354009050,23750,23750,23750,23700,142
|
|
20230706,145900,1350641500,23700,23700,23700,23700,23
|
|
20230706,145800,1350096400,23750,23700,23750,23700,33
|
|
20230706,145700,1349313250,23700,23750,23750,23700,44
|
|
20230706,145600,1348269350,23750,23750,23750,23650,57
|
|
20230706,145500,1346918500,23650,23650,23750,23650,157
|
|
20230706,145400,1343201050,23650,23750,23750,23650,42
|
|
20230706,145300,1342204550,23750,23750,23750,23750,22
|
|
20230706,145200,1341682050,23750,23750,23750,23750,45
|
|
20230706,145100,1340613300,23750,23750,23750,23750,21
|
|
20230706,145000,1340114550,23750,23700,23750,23650,262
|
|
20230706,144900,1333913900,23700,23700,23700,23700,23
|
|
20230706,144800,1333368800,23750,23750,23750,23750,22
|
|
20230706,144700,1332846300,23750,23750,23750,23750,45
|
|
20230706,144600,1331777550,23700,23700,23700,23700,20
|
|
20230706,144500,1331303550,23750,23750,23750,23650,150
|
|
20230706,144400,1327741250,23650,23750,23750,23650,26
|
|
20230706,144300,1327124150,23750,23750,23750,23750,22
|
|
20230706,144200,1326601650,23750,23750,23750,23600,223
|
|
20230706,144100,1321330750,23750,23750,23750,23750,22
|
|
20230706,144000,1320808250,23750,23700,23750,23600,378
|
|
20230706,143900,1311861150,23700,23700,23700,23700,27
|
|
20230706,143800,1311221250,23700,23700,23700,23700,42
|
|
20230706,143700,1310225850,23700,23700,23700,23700,46
|
|
20230706,143600,1309135650,23700,23700,23700,23700,25
|
|
20230706,143500,1308543150,23700,23700,23700,23700,155
|
|
20230706,143400,1304869650,23700,23700,23700,23700,22
|
|
20230706,143300,1304348250,23700,23650,23700,23650,31
|
|
20230706,143200,1303614050,23700,23700,23700,23700,48
|
|
20230706,143100,1302476450,23700,23700,23700,23700,32
|
|
20230706,143000,1301718050,23700,23700,23700,23700,137
|
|
20230706,142900,1298471150,23700,23650,23700,23650,49
|
|
20230706,142800,1297310100,23650,23700,23700,23650,47
|
|
20230706,142700,1296196700,23700,23700,23700,23700,42
|
|
20230706,142600,1295201300,23650,23650,23650,23650,48
|
|
20230706,142500,1294066100,23650,23650,23650,23650,162
|
|
20230706,142400,1290234800,23650,23650,23650,23600,49
|
|
20230706,142300,1289076200,23650,23650,23650,23650,21
|
|
20230706,142200,1288579550,23650,23650,23650,23650,122
|
|
20230706,142100,1285694250,23650,23650,23650,23650,72
|
|
20230706,142000,1283991450,23700,23650,23700,23650,118
|
|
20230706,141900,1281199700,23650,23600,23700,23600,30
|
|
20230706,141800,1280490550,23700,23700,23700,23700,22
|
|
20230706,141700,1279969150,23700,23650,23700,23650,342
|
|
20230706,141600,1271879800,23650,23650,23650,23650,51
|
|
20230706,141500,1270673650,23650,23650,23650,23600,628
|
|
20230706,141400,1255828950,23600,23650,23650,23600,123
|
|
20230706,141300,1252925000,23650,23650,23650,23650,42
|
|
20230706,141200,1251931700,23650,23650,23650,23650,21
|
|
20230706,141100,1251435050,23550,23650,23650,23550,522
|
|
20230706,141000,1239139750,23650,23650,23650,23600,528
|
|
20230706,140900,1226676800,23600,23600,23600,23600,327
|
|
20230706,140800,1218959600,23600,23650,23650,23550,144
|
|
20230706,140700,1215560350,23650,23650,23650,23650,21
|
|
20230706,140600,1215063700,23650,23650,23650,23650,5
|
|
20230706,140500,1214945450,23600,23600,23600,23600,181
|
|
20230706,140400,1210673850,23600,23600,23600,23600,2
|
|
20230706,140300,1210626650,23600,23600,23600,23600,5
|
|
20230706,140200,1210508650,23550,23550,23550,23550,101
|
|
20230706,140100,1208130100,23550,23550,23550,23550,0
|
|
20230706,140000,1208130100,23550,23550,23550,23550,0
|
|
20230706,135900,1208130100,23550,23550,23550,23550,578
|
|
20230706,135800,1194518200,23600,23600,23600,23600,194
|
|
20230706,135700,1189939800,23600,23600,23600,23600,143
|
|
20230706,135600,1186565000,23600,23600,23600,23550,82
|
|
20230706,135500,1184633800,23600,23600,23600,23600,11
|
|
20230706,135400,1184374200,23600,23600,23600,23550,8
|
|
20230706,135300,1184185650,23550,23550,23550,23550,0
|
|
20230706,135200,1184185650,23550,23550,23550,23550,3
|
|
20230706,135100,1184115000,23550,23550,23550,23550,23
|
|
20230706,135000,1183573350,23550,23600,23600,23550,543
|
|
20230706,134900,1170785450,23600,23600,23600,23600,0
|
|
20230706,134800,1170785450,23600,23600,23600,23600,0
|
|
20230706,134700,1170785450,23600,23600,23600,23600,0
|
|
20230706,134600,1170785450,23600,23600,23600,23600,0
|
|
20230706,134500,1170785450,23600,23600,23600,23600,11
|
|
20230706,134400,1170525850,23600,23600,23600,23600,8
|
|
20230706,134300,1170337050,23650,23650,23650,23650,10
|
|
20230706,134200,1170100550,23550,23550,23550,23550,7
|
|
20230706,134100,1169935700,23550,23550,23650,23550,12
|
|
20230706,134000,1169653000,23550,23550,23550,23550,32
|
|
20230706,133900,1168899400,23550,23600,23600,23550,4
|
|
20230706,133800,1168805150,23550,23500,23650,23500,58
|
|
20230706,133700,1167440200,23550,23550,23550,23550,46
|
|
20230706,133600,1166356900,23500,23600,23600,23500,36
|
|
20230706,133500,1165510600,23500,23500,23500,23500,0
|
|
20230706,133400,1165510600,23500,23550,23550,23500,1128
|
|
20230706,133300,1138981200,23600,23550,23600,23550,10
|
|
20230706,133200,1138745450,23550,23550,23550,23550,40
|
|
20230706,133100,1137803450,23550,23550,23550,23550,75
|
|
20230706,133000,1136037200,23550,23550,23550,23550,384
|
|
20230706,132900,1126994000,23550,23600,23600,23550,238
|
|
20230706,132800,1121389000,23650,23650,23650,23650,20
|
|
20230706,132700,1120916000,23650,23650,23650,23650,0
|
|
20230706,132600,1120916000,23650,23650,23650,23650,1
|
|
20230706,132500,1120892350,23550,23550,23550,23550,1
|
|
20230706,132400,1120868800,23550,23550,23550,23550,515
|
|
20230706,132300,1108740550,23550,23550,23550,23550,480
|
|
20230706,132200,1097436550,23550,23550,23550,23550,30
|
|
20230706,132100,1096730050,23500,23500,23500,23500,65
|
|
20230706,132000,1095202550,23550,23550,23550,23500,39
|
|
20230706,131900,1094284150,23550,23550,23550,23550,230
|
|
20230706,131800,1088867650,23550,23550,23550,23550,3
|
|
20230706,131700,1088797000,23550,23550,23550,23550,161
|
|
20230706,131600,1085005450,23550,23600,23600,23550,2099
|
|
20230706,131500,1035542000,23650,23650,23650,23650,100
|
|
20230706,131400,1033177000,23650,23650,23650,23650,0
|
|
20230706,131300,1033177000,23650,23650,23650,23650,40
|
|
20230706,131200,1032231000,23600,23600,23600,23600,72
|
|
20230706,131100,1030531800,23600,23600,23600,23600,100
|
|
20230706,131000,1028171800,23600,23600,23600,23600,712
|
|
20230706,130900,1011368600,23600,23600,23600,23600,11
|
|
20230706,130800,1011109000,23600,23600,23600,23600,0
|
|
20230706,130700,1011109000,23600,23600,23650,23600,359
|
|
20230706,130600,1002636550,23600,23600,23600,23600,30
|
|
20230706,130500,1001928550,23600,23650,23650,23600,1511
|
|
20230706,130400,966243900,23700,23700,23700,23700,0
|
|
20230706,130300,966243900,23700,23600,23700,23600,154
|
|
20230706,130200,962609400,23600,23650,23650,23600,156
|
|
20230706,130100,958922800,23600,23600,23600,23600,0
|
|
20230706,130000,958922800,23600,23600,23600,23600,18
|
|
20230706,125900,958498000,23600,23600,23600,23600,82
|
|
20230706,125800,956562800,23600,23600,23600,23600,16
|
|
20230706,125700,956185200,23700,23700,23700,23700,1
|
|
20230706,125600,956161500,23700,23700,23700,23700,0
|
|
20230706,125500,956161500,23700,23700,23700,23700,0
|
|
20230706,125400,956161500,23700,23550,23700,23550,456
|
|
20230706,125300,945419500,23550,23600,23600,23550,62
|
|
20230706,125200,943959350,23600,23600,23600,23600,604
|
|
20230706,125100,929704950,23650,23600,23650,23600,117
|
|
20230706,125000,926939700,23600,23600,23600,23600,97
|
|
20230706,124900,924650500,23600,23600,23600,23600,0
|
|
20230706,124800,924650500,23600,23600,23600,23600,0
|
|
20230706,124700,924650500,23600,23600,23600,23600,0
|
|
20230706,124600,924650500,23600,23600,23600,23600,40
|
|
20230706,124500,923706500,23600,23600,23600,23600,0
|
|
20230706,124400,923706500,23600,23600,23600,23600,0
|
|
20230706,124300,923706500,23600,23600,23600,23600,0
|
|
20230706,124200,923706500,23600,23650,23650,23600,5
|
|
20230706,124100,923588400,23650,23650,23650,23650,2
|
|
20230706,124000,923541100,23650,23550,23650,23550,396
|
|
20230706,123900,914215200,23600,23600,23600,23600,4
|
|
20230706,123800,914120800,23600,23550,23600,23550,765
|
|
20230706,123700,896104400,23600,23600,23650,23600,382
|
|
20230706,123600,887089000,23600,23550,23600,23550,56
|
|
20230706,123500,885770000,23600,23600,23600,23600,22
|
|
20230706,123400,885250800,23600,23550,23600,23550,62
|
|
20230706,123300,883790600,23600,23600,23600,23600,10
|
|
20230706,123200,883554600,23550,23550,23550,23550,1004
|
|
20230706,123100,859910400,23600,23600,23600,23600,474
|
|
20230706,123000,848724000,23600,23600,23600,23600,500
|
|
20230706,122900,836924000,23600,23600,23600,23600,738
|
|
20230706,122800,819507200,23600,23600,23600,23600,0
|
|
20230706,122700,819507200,23600,23700,23700,23600,2392
|
|
20230706,122600,762875850,23700,23700,23700,23700,300
|
|
20230706,122500,755765850,23850,23700,23850,23700,181
|
|
20230706,122400,751469400,23750,23800,23800,23750,349
|
|
20230706,122300,743180600,23800,23800,23800,23800,2
|
|
20230706,122200,743133000,23800,23800,23800,23800,0
|
|
20230706,122100,743133000,23800,23800,23800,23800,5
|
|
20230706,122000,743014000,23750,23750,23750,23750,0
|
|
20230706,121900,743014000,23750,23750,23750,23750,2
|
|
20230706,121800,742966500,23800,23800,23800,23800,2
|
|
20230706,121700,742918900,23850,23850,23850,23850,0
|
|
20230706,121600,742918900,23850,23850,23850,23850,0
|
|
20230706,121500,742918900,23850,23850,23850,23850,2
|
|
20230706,121400,742871200,23800,23800,23800,23800,0
|
|
20230706,121300,742871200,23800,23800,23800,23800,13
|
|
20230706,121200,742561800,23800,23800,23800,23800,30
|
|
20230706,121100,741847800,23800,23800,23800,23800,10
|
|
20230706,121000,741609800,23800,23800,23800,23800,0
|
|
20230706,120900,741609800,23800,23800,23800,23800,43
|
|
20230706,120800,740586400,23800,23800,23800,23800,1
|
|
20230706,120700,740562600,23750,23750,23750,23750,9
|
|
20230706,120600,740348850,23750,23750,23750,23700,67
|
|
20230706,120500,738760650,23750,23750,23750,23750,5
|
|
20230706,120400,738641900,23750,23700,23750,23700,31
|
|
20230706,120300,737906950,23750,23750,23750,23750,17
|
|
20230706,120200,737503200,23700,23700,23700,23700,0
|
|
20230706,120100,737503200,23700,23750,23750,23700,45
|
|
20230706,120000,736434500,23700,23700,23700,23700,5
|
|
20230706,115900,736316000,23750,23750,23750,23750,168
|
|
20230706,115800,732326000,23750,23750,23750,23750,3
|
|
20230706,115700,732254750,23750,23750,23750,23750,3
|
|
20230706,115600,732183500,23750,23750,23750,23750,270
|
|
20230706,115500,725771000,23750,23800,23850,23750,55
|
|
20230706,115400,724462150,23800,23750,23800,23750,6
|
|
20230706,115300,724319550,23800,23800,23800,23800,52
|
|
20230706,115200,723081950,23800,23750,23800,23750,14
|
|
20230706,115100,722748900,23750,23750,23750,23750,4
|
|
20230706,115000,722653900,23800,23800,23800,23750,13
|
|
20230706,114900,722344700,23750,23800,23800,23750,14
|
|
20230706,114800,722011650,23750,23750,23750,23750,4
|
|
20230706,114700,721916650,23750,23750,23750,23750,0
|
|
20230706,114600,721916650,23750,23750,23750,23750,4
|
|
20230706,114500,721821650,23750,23750,23750,23750,4
|
|
20230706,114400,721726650,23800,23800,23800,23800,50
|
|
20230706,114300,720536650,23750,23750,23750,23750,87
|
|
20230706,114200,718470400,23750,23750,23750,23750,3
|
|
20230706,114100,718399150,23750,23750,23750,23750,0
|
|
20230706,114000,718399150,23750,23800,23800,23750,5
|
|
20230706,113900,718280350,23750,23750,23750,23750,9
|
|
20230706,113800,718066600,23750,23750,23750,23750,0
|
|
20230706,113700,718066600,23750,23750,23750,23750,90
|
|
20230706,113600,715929100,23750,23800,23800,23750,34
|
|
20230706,113500,715120600,23750,23750,23750,23750,40
|
|
20230706,113400,714170600,23750,23800,23800,23750,286
|
|
20230706,113300,707375600,23750,23750,23750,23750,14
|
|
20230706,113200,707043100,23800,23750,23800,23750,8
|
|
20230706,113100,706852900,23750,23750,23800,23750,335
|
|
20230706,113000,698881650,23750,23750,23750,23750,124
|
|
20230706,112900,695936650,23750,23750,23800,23750,60
|
|
20230706,112800,694511500,23800,23800,23800,23800,0
|
|
20230706,112700,694511500,23800,23750,23800,23750,579
|
|
20230706,112600,680760200,23800,23750,23800,23750,8
|
|
20230706,112500,680570000,23800,23800,23800,23800,3
|
|
20230706,112400,680498600,23800,23750,23800,23750,18
|
|
20230706,112300,680070350,23750,23750,23800,23750,53
|
|
20230706,112200,678811500,23750,23800,23800,23750,1179
|
|
20230706,112100,650751400,23800,23850,23850,23800,187
|
|
20230706,112000,646292650,23800,23800,23800,23800,5
|
|
20230706,111900,646173650,23750,23750,23750,23750,0
|
|
20230706,111800,646173650,23750,23750,23750,23750,4
|
|
20230706,111700,646078650,23800,23750,23800,23750,4
|
|
20230706,111600,645983600,23750,23750,23750,23750,252
|
|
20230706,111500,639998600,23800,23800,23800,23750,451
|
|
20230706,111400,629269850,23800,23800,23800,23800,3
|
|
20230706,111300,629198450,23800,23800,23800,23800,882
|
|
20230706,111200,608206850,23800,23800,23800,23800,4
|
|
20230706,111100,608111650,23800,23800,23800,23800,4
|
|
20230706,111000,608016450,23900,23900,23900,23900,0
|
|
20230706,110900,608016450,23900,23850,23900,23850,80
|
|
20230706,110800,606105050,23800,23800,23800,23800,5
|
|
20230706,110700,605986050,23850,23850,23850,23850,8
|
|
20230706,110600,605795250,23800,23850,23850,23800,4
|
|
20230706,110500,605700000,23800,23800,23800,23800,4
|
|
20230706,110400,605604800,23800,23800,23800,23800,0
|
|
20230706,110300,605604800,23800,23800,23800,23800,4
|
|
20230706,110200,605509600,23800,23800,23800,23800,3
|
|
20230706,110100,605438200,23800,23800,23800,23800,4
|
|
20230706,110000,605343000,23850,23850,23850,23850,391
|
|
20230706,105900,596017650,23900,23900,23900,23850,74
|
|
20230706,105800,594251950,23850,23850,23850,23850,4
|
|
20230706,105700,594156550,23900,23900,23900,23900,8
|
|
20230706,105600,593965350,23850,23850,23850,23850,3
|
|
20230706,105500,593893800,23850,23850,23850,23850,5
|
|
20230706,105400,593774550,23900,23900,23900,23900,5
|
|
20230706,105300,593655050,23850,23850,23850,23850,67
|
|
20230706,105200,592057100,23850,23850,23850,23850,3
|
|
20230706,105100,591985550,23850,23850,23850,23850,0
|
|
20230706,105000,591985550,23850,23950,24000,23850,225
|
|
20230706,104900,586606200,23850,23850,23850,23800,72
|
|
20230706,104800,584889150,23800,23800,23800,23800,0
|
|
20230706,104700,584889150,23800,23850,23850,23800,458
|
|
20230706,104600,573988700,23800,23850,23850,23800,310
|
|
20230706,104500,566604950,23850,23850,23850,23850,72
|
|
20230706,104400,564887750,23850,23850,23850,23850,139
|
|
20230706,104300,561572600,23850,23850,23900,23850,1084
|
|
20230706,104200,535719100,23900,23950,23950,23900,4
|
|
20230706,104100,535623350,23850,23900,23900,23850,105
|
|
20230706,104000,533114000,23850,23900,23900,23850,112
|
|
20230706,103900,530437400,23900,23900,23900,23900,13
|
|
20230706,103800,530126700,23900,23900,23900,23900,3
|
|
20230706,103700,530055000,23900,23900,23900,23900,4
|
|
20230706,103600,529959400,23900,23900,23900,23900,2
|
|
20230706,103500,529911600,23900,23900,23900,23900,12
|
|
20230706,103400,529624800,23900,23900,24000,23900,225
|
|
20230706,103300,524226100,23900,23900,23900,23900,1
|
|
20230706,103200,524202200,24000,23900,24000,23900,31
|
|
20230706,103100,523461200,23900,23900,23900,23900,11
|
|
20230706,103000,523198300,23900,23850,23900,23850,6
|
|
20230706,102900,523055100,23900,23900,23900,23900,1
|
|
20230706,102800,523031200,23900,23900,23900,23900,1
|
|
20230706,102700,523007300,23900,23850,24000,23850,13
|
|
20230706,102600,522696650,24000,24000,24000,24000,0
|
|
20230706,102500,522696650,24000,23900,24000,23850,91
|
|
20230706,102400,520518750,24000,23900,24000,23900,75
|
|
20230706,102300,518726150,23850,23850,23850,23850,0
|
|
20230706,102200,518726150,23850,23850,23850,23850,4
|
|
20230706,102100,518630750,24050,23900,24050,23900,134
|
|
20230706,102000,515408650,23900,23900,24050,23900,38
|
|
20230706,101900,514500200,23900,23900,23900,23900,3
|
|
20230706,101800,514428500,23850,24050,24050,23850,8
|
|
20230706,101700,514237500,24050,24050,24050,24050,4
|
|
20230706,101600,514141300,23850,23850,23850,23850,6
|
|
20230706,101500,513998200,24050,23900,24050,23900,5
|
|
20230706,101400,513878550,24000,23950,24000,23900,164
|
|
20230706,101300,509944500,23850,23850,23850,23850,3
|
|
20230706,101200,509872950,23850,23850,23850,23850,7
|
|
20230706,101100,509706000,23850,23850,23850,23850,280
|
|
20230706,101000,503028000,23850,23850,23850,23850,4
|
|
20230706,100900,502932600,23850,23850,23850,23850,3
|
|
20230706,100800,502861050,23850,23850,23850,23850,0
|
|
20230706,100700,502861050,23850,23850,23950,23850,11
|
|
20230706,100600,502598600,23850,23850,23850,23850,3
|
|
20230706,100500,502527050,23850,23850,23850,23850,222
|
|
20230706,100400,497232350,23850,24000,24000,23850,496
|
|
20230706,100300,485402300,23850,23850,23850,23850,5
|
|
20230706,100200,485283050,24000,23900,24000,23900,56
|
|
20230706,100100,483944150,23950,23900,23950,23900,36
|
|
20230706,100000,483083250,23900,23900,23900,23900,4
|
|
20230706,095900,482987650,24000,23900,24000,23900,2006
|
|
20230706,095800,434851050,23900,23900,23900,23850,58
|
|
20230706,095700,433465050,23900,23950,23950,23900,47
|
|
20230706,095600,432340000,23950,23900,23950,23850,113
|
|
20230706,095500,429639300,23900,23850,23900,23850,18
|
|
20230706,095400,429209950,23850,23900,23900,23850,12
|
|
20230706,095300,428923350,23900,23850,23900,23850,14
|
|
20230706,095200,428588950,23900,23900,23900,23900,0
|
|
20230706,095100,428588950,23900,23850,23900,23800,1138
|
|
20230706,095000,401450800,23800,23850,23850,23800,144
|
|
20230706,094900,398016600,23850,23850,23850,23850,84
|
|
20230706,094800,396013200,23800,23800,23850,23750,551
|
|
20230706,094700,382917450,23850,23800,23850,23800,574
|
|
20230706,094600,369253700,23850,23850,23850,23850,50
|
|
20230706,094500,368061200,23850,23900,23900,23850,15
|
|
20230706,094400,367703000,23900,23900,23950,23800,40
|
|
20230706,094300,366748150,23950,23900,23950,23800,118
|
|
20230706,094200,363936750,23900,23950,23950,23850,1858
|
|
20230706,094100,319552200,23950,23950,23950,23950,3
|
|
20230706,094000,319480350,24000,24000,24000,24000,4
|
|
20230706,093900,319384350,23950,24000,24000,23950,178
|
|
20230706,093800,315120950,24000,24000,24100,24000,27
|
|
20230706,093700,314472800,24000,24000,24050,24000,112
|
|
20230706,093600,311784700,24100,24100,24100,24100,9
|
|
20230706,093500,311567800,24100,24000,24100,24000,5
|
|
20230706,093400,311447700,24000,24000,24000,24000,15
|
|
20230706,093300,311087700,24100,23950,24100,23950,175
|
|
20230706,093200,306884000,23950,23950,23950,23950,4
|
|
20230706,093100,306788200,23950,23950,24000,23950,45
|
|
20230706,093000,305710300,23950,23950,23950,23950,658
|
|
20230706,092900,289951200,24000,24000,24000,23950,7
|
|
20230706,092800,289783400,24000,23950,24000,23950,9
|
|
20230706,092700,289567600,24000,23950,24000,23950,84
|
|
20230706,092600,287555450,24000,24000,24000,23950,61
|
|
20230706,092500,286094100,24000,24000,24000,23950,612
|
|
20230706,092400,271432050,24000,24100,24100,23950,1566
|
|
20230706,092300,233847950,24000,24100,24100,24000,1084
|
|
20230706,092200,207776400,24100,24100,24100,24050,11
|
|
20230706,092100,207511500,24100,24150,24150,24100,23
|
|
20230706,092000,206957150,24100,24100,24150,24100,11
|
|
20230706,091900,206691950,24100,24050,24100,24050,10
|
|
20230706,091800,206451100,24100,24050,24200,24050,32
|
|
20230706,091700,205681300,24050,24100,24100,24050,715
|
|
20230706,091600,188450000,24150,24100,24150,24100,58
|
|
20230706,091500,187049450,24250,24150,24250,24100,350
|
|
20230706,091400,178610900,24150,24150,24300,24150,88
|
|
20230706,091300,176485550,24100,24100,24150,24100,454
|
|
20230706,091200,165528200,24100,24100,24150,24100,263
|
|
20230706,091100,159189650,24100,24150,24150,24100,240
|
|
20230706,091000,153393800,24150,24250,24250,24150,539
|
|
20230706,090900,140366850,24200,24200,24200,24150,1802
|
|
20230706,090800,96768450,24250,24250,24250,24200,33
|
|
20230706,090700,95969600,24250,24400,24400,24250,2070
|
|
20230706,090600,45721800,24300,24300,24300,24300,273
|
|
20230706,090500,39087900,24350,24450,24450,24350,723
|
|
20230706,090400,21480950,24450,24400,24450,24400,19
|
|
20230706,090300,21017100,24400,24350,24450,24350,363
|
|
20230706,090200,12159300,24400,24400,24450,24400,260
|
|
20230706,090100,5815250,24400,24400,24400,24350,49
|
|
20230706,090000,4619800,24400,24300,24400,24300,190
|