612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190900,993588300,22900,22900,22900,22900,305
|
|
20230710,190800,993588300,22900,22900,22900,22900,0
|
|
20230710,190700,993588300,22900,22900,22900,22900,0
|
|
20230710,190600,993588300,22900,22900,22900,22900,0
|
|
20230710,190500,993588300,22900,22900,22900,22900,0
|
|
20230710,190400,993588300,22900,22900,22900,22900,0
|
|
20230710,190300,993588300,22900,22900,22900,22900,0
|
|
20230710,190200,993588300,22900,22900,22900,22900,0
|
|
20230710,190100,993588300,22900,22900,22900,22900,0
|
|
20230710,190000,993588300,22900,22900,22900,22900,0
|
|
20230710,185900,993588300,22900,22900,22900,22900,0
|
|
20230710,185800,993588300,22900,22900,22900,22900,0
|
|
20230710,185700,993588300,22900,22900,22900,22900,0
|
|
20230710,185600,993588300,22900,22900,22900,22900,0
|
|
20230710,185500,993588300,22900,22900,22900,22900,0
|
|
20230710,185400,993588300,22900,22900,22900,22900,0
|
|
20230710,185300,993588300,22900,22900,22900,22900,0
|
|
20230710,185200,993588300,22900,22900,22900,22900,0
|
|
20230710,185100,993588300,22900,22900,22900,22900,0
|
|
20230710,185000,993588300,22900,22900,22900,22900,0
|
|
20230710,184900,993588300,22900,22900,22900,22900,0
|
|
20230710,184800,993588300,22900,22900,22900,22900,0
|
|
20230710,184700,993588300,22900,22900,22900,22900,0
|
|
20230710,184600,993588300,22900,22900,22900,22900,0
|
|
20230710,184500,993588300,22900,22900,22900,22900,0
|
|
20230710,184400,993588300,22900,22900,22900,22900,0
|
|
20230710,184300,993588300,22900,22900,22900,22900,0
|
|
20230710,184200,993588300,22900,22900,22900,22900,0
|
|
20230710,184100,993588300,22900,22900,22900,22900,0
|
|
20230710,184000,993588300,22900,22900,22900,22900,0
|
|
20230710,183900,993588300,22900,22900,22900,22900,305
|
|
20230710,183800,993588300,22900,22900,22900,22900,0
|
|
20230710,183700,993588300,22900,22900,22900,22900,0
|
|
20230710,183600,993588300,22900,22900,22900,22900,0
|
|
20230710,183500,993588300,22900,22900,22900,22900,0
|
|
20230710,183400,993588300,22900,22900,22900,22900,0
|
|
20230710,183300,993588300,22900,22900,22900,22900,0
|
|
20230710,183200,993588300,22900,22900,22900,22900,0
|
|
20230710,183100,993588300,22900,22900,22900,22900,0
|
|
20230710,183000,993588300,22900,22900,22900,22900,0
|
|
20230710,182900,993588300,22900,22900,22900,22900,0
|
|
20230710,182800,993588300,22900,22900,22900,22900,0
|
|
20230710,182700,993588300,22900,22900,22900,22900,0
|
|
20230710,182600,993588300,22900,22900,22900,22900,0
|
|
20230710,182500,993588300,22900,22900,22900,22900,0
|
|
20230710,182400,993588300,22900,22900,22900,22900,0
|
|
20230710,182300,993588300,22900,22900,22900,22900,0
|
|
20230710,182200,993588300,22900,22900,22900,22900,0
|
|
20230710,182100,993588300,22900,22900,22900,22900,0
|
|
20230710,182000,993588300,22900,22900,22900,22900,0
|
|
20230710,181900,993588300,22900,22900,22900,22900,0
|
|
20230710,181800,993588300,22900,22900,22900,22900,0
|
|
20230710,181700,993588300,22900,22900,22900,22900,0
|
|
20230710,181600,993588300,22900,22900,22900,22900,0
|
|
20230710,181500,993588300,22900,22900,22900,22900,0
|
|
20230710,181400,993588300,22900,22900,22900,22900,0
|
|
20230710,181300,993588300,22900,22900,22900,22900,0
|
|
20230710,181200,993588300,22900,22900,22900,22900,0
|
|
20230710,181100,993588300,22900,22900,22900,22900,0
|
|
20230710,181000,993588300,22900,22900,22900,22900,0
|
|
20230710,180900,993588300,22900,22900,22900,22900,305
|
|
20230710,180800,993588300,22900,22900,22900,22900,0
|
|
20230710,180700,993588300,22900,22900,22900,22900,0
|
|
20230710,180600,993588300,22900,22900,22900,22900,0
|
|
20230710,180500,993588300,22900,22900,22900,22900,0
|
|
20230710,180400,993588300,22900,22900,22900,22900,0
|
|
20230710,180300,993588300,22900,22900,22900,22900,0
|
|
20230710,180200,993588300,22900,22900,22900,22900,0
|
|
20230710,180100,993588300,22900,22900,22900,22900,0
|
|
20230710,180000,993588300,22900,22900,22900,22900,0
|
|
20230710,175900,993588300,22900,22900,22900,22900,0
|
|
20230710,175800,993588300,22900,22900,22900,22900,0
|
|
20230710,175700,993588300,22900,22900,22900,22900,0
|
|
20230710,175600,993588300,22900,22900,22900,22900,0
|
|
20230710,175500,993588300,22900,22900,22900,22900,0
|
|
20230710,175400,993588300,22900,22900,22900,22900,0
|
|
20230710,175300,993588300,22900,22900,22900,22900,0
|
|
20230710,175200,993588300,22900,22900,22900,22900,0
|
|
20230710,175100,993588300,22900,22900,22900,22900,0
|
|
20230710,175000,993588300,22900,22900,22900,22900,0
|
|
20230710,174900,993588300,22900,22900,22900,22900,0
|
|
20230710,174800,993588300,22900,22900,22900,22900,0
|
|
20230710,174700,993588300,22900,22900,22900,22900,0
|
|
20230710,174600,993588300,22900,22900,22900,22900,0
|
|
20230710,174500,993588300,22900,22900,22900,22900,0
|
|
20230710,174400,993588300,22900,22900,22900,22900,0
|
|
20230710,174300,993588300,22900,22900,22900,22900,0
|
|
20230710,174200,993588300,22900,22900,22900,22900,0
|
|
20230710,174100,993588300,22900,22900,22900,22900,0
|
|
20230710,174000,993588300,22900,22900,22900,22900,0
|
|
20230710,173900,993588300,22900,22900,22900,22900,305
|
|
20230710,173800,993588300,22900,22900,22900,22900,0
|
|
20230710,173700,993588300,22900,22900,22900,22900,0
|
|
20230710,173600,993588300,22900,22900,22900,22900,0
|
|
20230710,173500,993588300,22900,22900,22900,22900,0
|
|
20230710,173400,993588300,22900,22900,22900,22900,0
|
|
20230710,173300,993588300,22900,22900,22900,22900,0
|
|
20230710,173200,993588300,22900,22900,22900,22900,0
|
|
20230710,173100,993588300,22900,22900,22900,22900,0
|
|
20230710,173000,993588300,22900,22900,22900,22900,0
|
|
20230710,172900,993588300,22900,22900,22900,22900,0
|
|
20230710,172800,993588300,22900,22900,22900,22900,0
|
|
20230710,172700,993588300,22900,22900,22900,22900,0
|
|
20230710,172600,993588300,22900,22900,22900,22900,0
|
|
20230710,172500,993588300,22900,22900,22900,22900,0
|
|
20230710,172400,993588300,22900,22900,22900,22900,0
|
|
20230710,172300,993588300,22900,22900,22900,22900,0
|
|
20230710,172200,993588300,22900,22900,22900,22900,0
|
|
20230710,172100,993588300,22900,22900,22900,22900,0
|
|
20230710,172000,993588300,22900,22900,22900,22900,0
|
|
20230710,171900,993588300,22900,22900,22900,22900,0
|
|
20230710,171800,993588300,22900,22900,22900,22900,0
|
|
20230710,171700,993588300,22900,22900,22900,22900,0
|
|
20230710,171600,993588300,22900,22900,22900,22900,0
|
|
20230710,171500,993588300,22900,22900,22900,22900,0
|
|
20230710,171400,993588300,22900,22900,22900,22900,0
|
|
20230710,171300,993588300,22900,22900,22900,22900,0
|
|
20230710,171200,993588300,22900,22900,22900,22900,0
|
|
20230710,171100,993588300,22900,22900,22900,22900,0
|
|
20230710,171000,993588300,22900,22900,22900,22900,0
|
|
20230710,170900,993588300,22900,22900,22900,22900,305
|
|
20230710,170800,993588300,22900,22900,22900,22900,0
|
|
20230710,170700,993588300,22900,22900,22900,22900,0
|
|
20230710,170600,993588300,22900,22900,22900,22900,0
|
|
20230710,170500,993588300,22900,22900,22900,22900,0
|
|
20230710,170400,993588300,22900,22900,22900,22900,0
|
|
20230710,170300,993588300,22900,22900,22900,22900,0
|
|
20230710,170200,993588300,22900,22900,22900,22900,0
|
|
20230710,170100,993588300,22900,22900,22900,22900,0
|
|
20230710,170000,993588300,22900,22900,22900,22900,0
|
|
20230710,165900,993588300,22900,22900,22900,22900,0
|
|
20230710,165800,993588300,22900,22900,22900,22900,0
|
|
20230710,165700,993588300,22900,22900,22900,22900,0
|
|
20230710,165600,993588300,22900,22900,22900,22900,0
|
|
20230710,165500,993588300,22900,22900,22900,22900,0
|
|
20230710,165400,993588300,22900,22900,22900,22900,0
|
|
20230710,165300,993588300,22900,22900,22900,22900,0
|
|
20230710,165200,993588300,22900,22900,22900,22900,0
|
|
20230710,165100,993588300,22900,22900,22900,22900,0
|
|
20230710,165000,993588300,22900,22900,22900,22900,0
|
|
20230710,164900,993588300,22900,22900,22900,22900,0
|
|
20230710,164800,993588300,22900,22900,22900,22900,0
|
|
20230710,164700,993588300,22900,22900,22900,22900,0
|
|
20230710,164600,993588300,22900,22900,22900,22900,0
|
|
20230710,164500,993588300,22900,22900,22900,22900,0
|
|
20230710,164400,993588300,22900,22900,22900,22900,0
|
|
20230710,164300,993588300,22900,22900,22900,22900,0
|
|
20230710,164200,993588300,22900,22900,22900,22900,0
|
|
20230710,164100,993588300,22900,22900,22900,22900,0
|
|
20230710,164000,993588300,22900,22900,22900,22900,0
|
|
20230710,163900,993588300,22900,22900,22900,22900,305
|
|
20230710,163800,993588300,22900,22900,22900,22900,0
|
|
20230710,163700,993588300,22900,22900,22900,22900,0
|
|
20230710,163600,993588300,22900,22900,22900,22900,0
|
|
20230710,163500,993588300,22900,22900,22900,22900,0
|
|
20230710,163400,993588300,22900,22900,22900,22900,0
|
|
20230710,163300,993588300,22900,22900,22900,22900,0
|
|
20230710,163200,993588300,22900,22900,22900,22900,0
|
|
20230710,163100,993588300,22900,22900,22900,22900,0
|
|
20230710,163000,993588300,22900,22900,22900,22900,0
|
|
20230710,162900,993588300,22900,22900,22900,22900,0
|
|
20230710,162800,993588300,22900,22900,22900,22900,0
|
|
20230710,162700,993588300,22900,22900,22900,22900,0
|
|
20230710,162600,993588300,22900,22900,22900,22900,0
|
|
20230710,162500,993588300,22900,22900,22900,22900,0
|
|
20230710,162400,993588300,22900,22900,22900,22900,0
|
|
20230710,162300,993588300,22900,22900,22900,22900,0
|
|
20230710,162200,993588300,22900,22900,22900,22900,0
|
|
20230710,162100,993588300,22900,22900,22900,22900,0
|
|
20230710,162000,993588300,22900,22900,22900,22900,0
|
|
20230710,161900,993588300,22900,22900,22900,22900,0
|
|
20230710,161800,993588300,22900,22900,22900,22900,0
|
|
20230710,161700,993588300,22900,22900,22900,22900,0
|
|
20230710,161600,993588300,22900,22900,22900,22900,0
|
|
20230710,161500,993588300,22900,22900,22900,22900,0
|
|
20230710,161400,993588300,22900,22900,22900,22900,0
|
|
20230710,161300,993588300,22900,22900,22900,22900,0
|
|
20230710,161200,993588300,22900,22900,22900,22900,0
|
|
20230710,161100,993588300,22900,22900,22900,22900,0
|
|
20230710,161000,993588300,22900,22900,22900,22900,0
|
|
20230710,160900,993588300,22900,22900,22900,22900,305
|
|
20230710,160800,993588300,22900,22900,22900,22900,0
|
|
20230710,160700,993588300,22900,22900,22900,22900,0
|
|
20230710,160600,993588300,22900,22900,22900,22900,0
|
|
20230710,160500,993588300,22900,22900,22900,22900,0
|
|
20230710,160400,993588300,22900,22900,22900,22900,0
|
|
20230710,160300,993588300,22900,22900,22900,22900,0
|
|
20230710,160200,993588300,22900,22900,22900,22900,0
|
|
20230710,160100,993588300,22900,22900,22900,22900,0
|
|
20230710,160000,993588300,22900,22900,22900,22900,0
|
|
20230710,155900,993588300,22900,22900,22900,22900,0
|
|
20230710,155800,993588300,22900,22900,22900,22900,0
|
|
20230710,155700,993588300,22900,22900,22900,22900,0
|
|
20230710,155600,993588300,22900,22900,22900,22900,0
|
|
20230710,155500,993588300,22900,22900,22900,22900,0
|
|
20230710,155400,993588300,22900,22900,22900,22900,0
|
|
20230710,155300,993588300,22900,22900,22900,22900,0
|
|
20230710,155200,993588300,22900,22900,22900,22900,0
|
|
20230710,155100,993588300,22900,22900,22900,22900,0
|
|
20230710,155000,993588300,22900,22900,22900,22900,0
|
|
20230710,154900,993588300,22900,22900,22900,22900,0
|
|
20230710,154800,993588300,22900,22900,22900,22900,0
|
|
20230710,154700,993588300,22900,22900,22900,22900,0
|
|
20230710,154600,993588300,22900,22900,22900,22900,0
|
|
20230710,154500,993588300,22900,22900,22900,22900,0
|
|
20230710,154400,993588300,22900,22900,22900,22900,0
|
|
20230710,154300,993588300,22900,22900,22900,22900,0
|
|
20230710,154200,993588300,22900,22900,22900,22900,0
|
|
20230710,154100,993588300,22900,22900,22900,22900,0
|
|
20230710,154000,993588300,22900,22900,22900,22900,0
|
|
20230710,153900,993588300,22900,22900,22900,22900,305
|
|
20230710,153800,993588300,22900,22900,22900,22900,0
|
|
20230710,153700,993588300,22900,22900,22900,22900,0
|
|
20230710,153600,993588300,22900,22900,22900,22900,0
|
|
20230710,153500,993588300,22900,22900,22900,22900,0
|
|
20230710,153400,993588300,22900,22900,22900,22900,0
|
|
20230710,153300,993588300,22900,22900,22900,22900,0
|
|
20230710,153200,993588300,22900,22900,22900,22900,0
|
|
20230710,153100,993588300,22900,22900,22900,22900,0
|
|
20230710,153000,993588300,22900,22900,22900,22900,305
|
|
20230710,152900,986603800,22850,22850,22850,22850,0
|
|
20230710,152800,986603800,22850,22850,22850,22850,0
|
|
20230710,152700,986603800,22850,22850,22850,22850,0
|
|
20230710,152600,986603800,22850,22850,22850,22850,0
|
|
20230710,152500,986603800,22850,22850,22850,22850,0
|
|
20230710,152400,986603800,22850,22850,22850,22850,0
|
|
20230710,152300,986603800,22850,22850,22850,22850,0
|
|
20230710,152200,986603800,22850,22850,22850,22850,0
|
|
20230710,152100,986603800,22850,22850,22850,22850,0
|
|
20230710,152000,986603800,22850,22850,22850,22850,0
|
|
20230710,151900,986603800,22850,22750,22850,22750,139
|
|
20230710,151800,983435350,22750,22800,22800,22750,29
|
|
20230710,151700,982774900,22800,22800,22800,22800,14
|
|
20230710,151600,982455700,22750,22800,22800,22750,140
|
|
20230710,151500,979263850,22750,22750,22800,22750,175
|
|
20230710,151400,975282300,22750,22750,22800,22750,1039
|
|
20230710,151300,951643550,22750,22750,22750,22750,9
|
|
20230710,151200,951438800,22750,22750,22750,22750,17
|
|
20230710,151100,951052050,22750,22750,22750,22750,0
|
|
20230710,151000,951052050,22750,22800,22800,22750,54
|
|
20230710,150900,949821250,22750,22750,22750,22750,6
|
|
20230710,150800,949684750,22750,22800,22800,22750,48
|
|
20230710,150700,948592500,22800,22800,22800,22800,802
|
|
20230710,150600,930306900,22800,22800,22800,22800,70
|
|
20230710,150500,928710900,22850,22850,22850,22850,3
|
|
20230710,150400,928642350,22800,22800,22800,22800,25
|
|
20230710,150300,928072350,22800,22800,22800,22800,0
|
|
20230710,150200,928072350,22800,22850,22850,22800,5
|
|
20230710,150100,927958300,22800,22800,22800,22800,4
|
|
20230710,150000,927867100,22900,22900,22900,22900,0
|
|
20230710,145900,927867100,22900,22900,22900,22900,100
|
|
20230710,145800,925577100,22800,22900,22900,22800,14
|
|
20230710,145700,925256800,22800,22800,22800,22800,0
|
|
20230710,145600,925256800,22800,22800,22800,22750,267
|
|
20230710,145500,919170200,22800,22800,22800,22800,188
|
|
20230710,145400,914883800,22800,22800,22800,22800,646
|
|
20230710,145300,900155000,22850,22900,22900,22850,13
|
|
20230710,145200,899857900,22900,22900,22900,22900,1
|
|
20230710,145100,899835000,22850,22850,22850,22850,2
|
|
20230710,145000,899789300,22800,22800,22800,22800,24
|
|
20230710,144900,899242100,22850,22850,22850,22850,669
|
|
20230710,144800,883955450,22900,22900,22900,22900,10
|
|
20230710,144700,883726450,22950,22950,22950,22950,3
|
|
20230710,144600,883657600,22950,22950,22950,22950,0
|
|
20230710,144500,883657600,22950,22950,22950,22950,0
|
|
20230710,144400,883657600,22950,22950,22950,22950,0
|
|
20230710,144300,883657600,22950,22950,22950,22950,0
|
|
20230710,144200,883657600,22950,22900,22950,22900,17
|
|
20230710,144100,883268200,22900,22900,22900,22900,77
|
|
20230710,144000,881504900,22900,22900,22900,22900,6
|
|
20230710,143900,881367500,22900,22900,22900,22900,100
|
|
20230710,143800,879077500,22900,22900,22900,22900,0
|
|
20230710,143700,879077500,22900,22900,22900,22900,400
|
|
20230710,143600,869917500,22950,22950,22950,22950,53
|
|
20230710,143500,868701150,22950,22950,22950,22950,1
|
|
20230710,143400,868678200,22950,23000,23000,22950,21
|
|
20230710,143300,868196100,23000,22900,23000,22900,24
|
|
20230710,143200,867646400,22900,22900,22900,22900,0
|
|
20230710,143100,867646400,22900,22900,22900,22900,0
|
|
20230710,143000,867646400,22900,22900,22900,22900,0
|
|
20230710,142900,867646400,22900,22900,22900,22900,22
|
|
20230710,142800,867142600,22900,22900,22900,22900,0
|
|
20230710,142700,867142600,22900,22900,22900,22900,10
|
|
20230710,142600,866913600,22900,22950,22950,22900,90
|
|
20230710,142500,864852500,22950,22950,22950,22950,0
|
|
20230710,142400,864852500,22950,22950,22950,22950,468
|
|
20230710,142300,854111900,22950,22950,22950,22950,0
|
|
20230710,142200,854111900,22950,23000,23000,22950,2
|
|
20230710,142100,854065950,23000,23000,23000,23000,0
|
|
20230710,142000,854065950,23000,23000,23000,23000,100
|
|
20230710,141900,851765950,23000,23000,23000,23000,0
|
|
20230710,141800,851765950,23000,23000,23000,23000,2
|
|
20230710,141700,851719950,23000,23000,23000,23000,6
|
|
20230710,141600,851581950,23000,23000,23000,23000,0
|
|
20230710,141500,851581950,23000,23000,23000,23000,61
|
|
20230710,141400,850178950,23000,23000,23000,23000,0
|
|
20230710,141300,850178950,23000,23000,23000,23000,106
|
|
20230710,141200,847740950,23000,23000,23000,23000,6
|
|
20230710,141100,847602950,23000,23000,23000,23000,79
|
|
20230710,141000,845785950,23000,23000,23000,23000,86
|
|
20230710,140900,843807950,23000,22950,23000,22950,43
|
|
20230710,140800,842819400,22950,22950,22950,22950,0
|
|
20230710,140700,842819400,22950,22950,22950,22950,24
|
|
20230710,140600,842268600,23000,23000,23000,23000,0
|
|
20230710,140500,842268600,23000,23000,23000,23000,6
|
|
20230710,140400,842130600,23000,23000,23000,23000,0
|
|
20230710,140300,842130600,23000,23000,23000,23000,20
|
|
20230710,140200,841670600,23000,23000,23000,23000,2
|
|
20230710,140100,841624600,23000,23000,23000,23000,10
|
|
20230710,140000,841394600,23000,23000,23000,23000,374
|
|
20230710,135900,832792600,23050,23050,23050,23050,100
|
|
20230710,135800,830487600,23100,23100,23100,23100,0
|
|
20230710,135700,830487600,23100,23100,23100,23100,10
|
|
20230710,135600,830256600,23050,23050,23050,23050,124
|
|
20230710,135500,827398400,23050,23050,23050,23050,1
|
|
20230710,135400,827375350,23000,23050,23050,23000,25
|
|
20230710,135300,826800200,23050,23050,23050,23050,0
|
|
20230710,135200,826800200,23050,23100,23100,23050,206
|
|
20230710,135100,822041900,23000,23000,23000,23000,22
|
|
20230710,135000,821535900,23000,23000,23000,23000,0
|
|
20230710,134900,821535900,23000,23000,23000,23000,0
|
|
20230710,134800,821535900,23000,23000,23000,23000,0
|
|
20230710,134700,821535900,23000,23000,23000,23000,0
|
|
20230710,134600,821535900,23000,23050,23050,23000,852
|
|
20230710,134500,801899650,23100,23100,23100,23100,6
|
|
20230710,134400,801761050,23100,23100,23100,23100,0
|
|
20230710,134300,801761050,23100,23100,23100,23100,21
|
|
20230710,134200,801275950,23050,23050,23050,23050,0
|
|
20230710,134100,801275950,23050,23050,23050,23050,0
|
|
20230710,134000,801275950,23050,23050,23050,23050,215
|
|
20230710,133900,796320200,23000,23000,23000,23000,3
|
|
20230710,133800,796251200,23050,23050,23050,23050,25
|
|
20230710,133700,795674950,23050,23050,23050,23050,20
|
|
20230710,133600,795213950,23050,23050,23050,23050,0
|
|
20230710,133500,795213950,23050,23050,23050,23000,53
|
|
20230710,133400,793993450,23050,23050,23050,23050,0
|
|
20230710,133300,793993450,23050,23050,23050,23050,0
|
|
20230710,133200,793993450,23050,23050,23050,23050,0
|
|
20230710,133100,793993450,23050,23050,23050,23050,15
|
|
20230710,133000,793647700,23050,23050,23050,23050,0
|
|
20230710,132900,793647700,23050,23050,23050,23050,0
|
|
20230710,132800,793647700,23050,23050,23050,23050,0
|
|
20230710,132700,793647700,23050,23050,23050,23050,5
|
|
20230710,132600,793532450,22950,22950,22950,22950,0
|
|
20230710,132500,793532450,22950,22950,22950,22950,0
|
|
20230710,132400,793532450,22950,22950,22950,22950,0
|
|
20230710,132300,793532450,22950,22950,22950,22950,25
|
|
20230710,132200,792958700,23000,23000,23000,23000,1
|
|
20230710,132100,792935700,23000,23000,23000,23000,117
|
|
20230710,132000,790244700,23000,23000,23000,23000,145
|
|
20230710,131900,786909700,23000,23000,23000,23000,0
|
|
20230710,131800,786909700,23000,23000,23000,23000,100
|
|
20230710,131700,784609700,23050,23050,23050,23050,0
|
|
20230710,131600,784609700,23050,23000,23050,23000,82
|
|
20230710,131500,782722750,23000,23000,23000,23000,0
|
|
20230710,131400,782722750,23000,23000,23000,23000,42
|
|
20230710,131300,781756750,23000,22950,23000,22950,130
|
|
20230710,131200,778773200,23000,23000,23000,23000,6
|
|
20230710,131100,778635200,23000,23000,23000,23000,0
|
|
20230710,131000,778635200,23000,23000,23000,23000,0
|
|
20230710,130900,778635200,23000,23000,23000,23000,47
|
|
20230710,130800,777554200,22950,22950,22950,22950,25
|
|
20230710,130700,776980450,23050,23050,23050,23050,4
|
|
20230710,130600,776888250,23050,23050,23050,23050,0
|
|
20230710,130500,776888250,23050,23050,23050,23050,0
|
|
20230710,130400,776888250,23050,23050,23050,23050,50
|
|
20230710,130300,775735750,23050,23050,23050,23050,2
|
|
20230710,130200,775689650,23000,23000,23000,23000,5
|
|
20230710,130100,775574650,23050,23050,23050,23050,0
|
|
20230710,130000,775574650,23050,23050,23050,23050,0
|
|
20230710,125900,775574650,23050,23050,23050,23050,1
|
|
20230710,125800,775551600,23000,23000,23000,23000,76
|
|
20230710,125700,773803600,23000,23000,23000,23000,0
|
|
20230710,125600,773803600,23000,23000,23000,23000,0
|
|
20230710,125500,773803600,23000,23000,23000,23000,7
|
|
20230710,125400,773642600,23000,23000,23000,23000,0
|
|
20230710,125300,773642600,23000,23000,23000,23000,188
|
|
20230710,125200,769318600,23000,23000,23000,23000,5
|
|
20230710,125100,769203600,22950,22950,22950,22950,26
|
|
20230710,125000,768606900,22950,22950,22950,22950,0
|
|
20230710,124900,768606900,22950,22950,22950,22950,0
|
|
20230710,124800,768606900,22950,22950,22950,22950,0
|
|
20230710,124700,768606900,22950,22950,22950,22950,145
|
|
20230710,124600,765279150,22900,22900,22900,22900,0
|
|
20230710,124500,765279150,22900,22900,22900,22900,12
|
|
20230710,124400,765004350,22900,22900,22900,22900,0
|
|
20230710,124300,765004350,22900,22900,22900,22900,0
|
|
20230710,124200,765004350,22900,22900,22900,22900,0
|
|
20230710,124100,765004350,22900,22900,22900,22900,0
|
|
20230710,124000,765004350,22900,22900,22900,22900,0
|
|
20230710,123900,765004350,22900,22900,22900,22900,0
|
|
20230710,123800,765004350,22900,22900,22900,22900,0
|
|
20230710,123700,765004350,22900,22900,22900,22900,0
|
|
20230710,123600,765004350,22900,22950,22950,22900,191
|
|
20230710,123500,760627150,23000,23000,23000,23000,0
|
|
20230710,123400,760627150,23000,23000,23000,23000,130
|
|
20230710,123300,757637150,23000,23000,23000,23000,2
|
|
20230710,123200,757591150,22950,22950,22950,22950,0
|
|
20230710,123100,757591150,22950,22950,22950,22950,431
|
|
20230710,123000,747699700,22900,22950,22950,22900,188
|
|
20230710,122900,743386250,22950,22950,22950,22950,0
|
|
20230710,122800,743386250,22950,22950,22950,22950,0
|
|
20230710,122700,743386250,22950,22950,22950,22950,0
|
|
20230710,122600,743386250,22950,22950,22950,22950,0
|
|
20230710,122500,743386250,22950,22950,22950,22950,202
|
|
20230710,122400,738750350,22950,22950,22950,22950,0
|
|
20230710,122300,738750350,22950,22950,22950,22950,0
|
|
20230710,122200,738750350,22950,22950,22950,22950,13
|
|
20230710,122100,738452000,23050,23050,23050,23050,0
|
|
20230710,122000,738452000,23050,23050,23050,23050,1
|
|
20230710,121900,738428950,23050,23050,23050,23050,0
|
|
20230710,121800,738428950,23050,23050,23050,23050,8
|
|
20230710,121700,738244550,22900,22900,22900,22900,4
|
|
20230710,121600,738152950,22900,22900,22900,22900,1
|
|
20230710,121500,738130050,22900,22900,22900,22900,0
|
|
20230710,121400,738130050,22900,22950,22950,22900,707
|
|
20230710,121300,721930000,22950,22950,22950,22950,0
|
|
20230710,121200,721930000,22950,22950,22950,22950,0
|
|
20230710,121100,721930000,22950,22950,22950,22950,0
|
|
20230710,121000,721930000,22950,23000,23000,22950,14
|
|
20230710,120900,721608450,22950,22950,22950,22950,0
|
|
20230710,120800,721608450,22950,22950,22950,22950,0
|
|
20230710,120700,721608450,22950,22950,22950,22950,0
|
|
20230710,120600,721608450,22950,22950,22950,22950,20
|
|
20230710,120500,721149450,22950,22950,22950,22950,416
|
|
20230710,120400,711602250,23000,23000,23000,23000,221
|
|
20230710,120300,706519250,23050,23050,23050,23050,1
|
|
20230710,120200,706496200,23100,23100,23100,23100,0
|
|
20230710,120100,706496200,23100,23100,23100,23100,0
|
|
20230710,120000,706496200,23100,23100,23100,23100,1
|
|
20230710,115900,706473100,23100,23100,23100,23100,1
|
|
20230710,115800,706450000,23100,23100,23100,23100,0
|
|
20230710,115700,706450000,23100,23100,23100,23100,0
|
|
20230710,115600,706450000,23100,23100,23100,23100,0
|
|
20230710,115500,706450000,23100,23050,23100,23050,6
|
|
20230710,115400,706311600,23000,23000,23000,23000,1
|
|
20230710,115300,706288600,23100,23000,23100,23000,3
|
|
20230710,115200,706219400,23000,23000,23000,23000,5
|
|
20230710,115100,706104400,23000,23000,23000,23000,0
|
|
20230710,115000,706104400,23000,23000,23000,23000,5
|
|
20230710,114900,705989400,23000,23050,23050,23000,3
|
|
20230710,114800,705920350,23000,23000,23000,23000,0
|
|
20230710,114700,705920350,23000,23000,23000,23000,1
|
|
20230710,114600,705897350,23000,23000,23000,23000,5
|
|
20230710,114500,705782350,23000,23100,23100,23000,5
|
|
20230710,114400,705667150,22950,23050,23050,22950,331
|
|
20230710,114300,698064400,23050,23050,23050,23050,9
|
|
20230710,114200,697856950,23100,23100,23100,23100,4
|
|
20230710,114100,697764550,23050,23050,23050,23050,0
|
|
20230710,114000,697764550,23050,23050,23050,23050,50
|
|
20230710,113900,696612050,23050,23050,23050,23050,0
|
|
20230710,113800,696612050,23050,23050,23050,23050,41
|
|
20230710,113700,695667000,23050,23050,23050,23050,0
|
|
20230710,113600,695667000,23050,23050,23050,23050,1
|
|
20230710,113500,695643950,23050,23050,23050,23050,0
|
|
20230710,113400,695643950,23050,23050,23050,23050,33
|
|
20230710,113300,694883300,22950,22950,22950,22950,127
|
|
20230710,113200,691968650,23000,23000,23000,23000,61
|
|
20230710,113100,690565650,23000,23000,23000,23000,0
|
|
20230710,113000,690565650,23000,23000,23000,23000,0
|
|
20230710,112900,690565650,23000,23000,23000,23000,0
|
|
20230710,112800,690565650,23000,23000,23000,23000,0
|
|
20230710,112700,690565650,23000,23000,23000,23000,9
|
|
20230710,112600,690358650,23000,23000,23000,23000,0
|
|
20230710,112500,690358650,23000,23000,23000,23000,38
|
|
20230710,112400,689484650,23000,23000,23000,23000,0
|
|
20230710,112300,689484650,23000,23000,23000,23000,0
|
|
20230710,112200,689484650,23000,23000,23000,23000,100
|
|
20230710,112100,687184650,23000,23000,23000,23000,28
|
|
20230710,112000,686540650,23050,23050,23050,23050,154
|
|
20230710,111900,682990950,23100,23100,23100,23100,2
|
|
20230710,111800,682944750,23100,23100,23100,23100,10
|
|
20230710,111700,682713750,23100,23100,23100,23100,0
|
|
20230710,111600,682713750,23100,23100,23100,23100,2
|
|
20230710,111500,682667550,23100,23100,23100,23100,16
|
|
20230710,111400,682297950,23050,23050,23050,23050,122
|
|
20230710,111300,679485850,23050,23050,23050,23050,3
|
|
20230710,111200,679416700,23000,23000,23000,23000,92
|
|
20230710,111100,677300700,23050,23050,23050,23050,10
|
|
20230710,111000,677070200,23050,23050,23050,23050,2
|
|
20230710,110900,677024100,23000,23000,23000,23000,0
|
|
20230710,110800,677024100,23000,23050,23050,23000,35
|
|
20230710,110700,676218450,23000,23000,23000,23000,0
|
|
20230710,110600,676218450,23000,23000,23000,23000,0
|
|
20230710,110500,676218450,23000,23000,23000,23000,0
|
|
20230710,110400,676218450,23000,23000,23000,23000,0
|
|
20230710,110300,676218450,23000,23000,23000,23000,32
|
|
20230710,110200,675482450,22950,22950,22950,22950,0
|
|
20230710,110100,675482450,22950,22950,22950,22950,0
|
|
20230710,110000,675482450,22950,22950,22950,22950,0
|
|
20230710,105900,675482450,22950,22950,22950,22950,0
|
|
20230710,105800,675482450,22950,22950,22950,22950,23
|
|
20230710,105700,674954600,22950,22950,22950,22950,0
|
|
20230710,105600,674954600,22950,22950,22950,22950,24
|
|
20230710,105500,674403800,23000,23000,23000,23000,502
|
|
20230710,105400,662857800,23050,23100,23100,23050,358
|
|
20230710,105300,654605800,23100,23100,23100,23100,8
|
|
20230710,105200,654421000,23050,23050,23050,23050,31
|
|
20230710,105100,653706450,23050,23050,23050,23050,0
|
|
20230710,105000,653706450,23050,23050,23050,23050,0
|
|
20230710,104900,653706450,23050,23050,23050,23050,10
|
|
20230710,104800,653475950,23050,23050,23050,23050,33
|
|
20230710,104700,652715300,23100,23100,23100,23100,0
|
|
20230710,104600,652715300,23100,23100,23100,23100,0
|
|
20230710,104500,652715300,23100,23100,23100,23100,1
|
|
20230710,104400,652692200,23050,23050,23050,23050,26
|
|
20230710,104300,652092900,23100,23100,23100,23100,5
|
|
20230710,104200,651977400,23100,23100,23100,23100,1
|
|
20230710,104100,651954300,23100,23100,23100,23100,357
|
|
20230710,104000,643707600,23150,23150,23150,23150,31
|
|
20230710,103900,642989950,23150,23150,23150,23150,11
|
|
20230710,103800,642735300,23150,23150,23150,23150,103
|
|
20230710,103700,640350850,23150,23150,23150,23150,0
|
|
20230710,103600,640350850,23150,23150,23150,23150,1
|
|
20230710,103500,640327700,23150,23150,23150,23150,50
|
|
20230710,103400,639170200,23150,23150,23150,23150,443
|
|
20230710,103300,628914750,23150,23150,23150,23150,1
|
|
20230710,103200,628891600,23100,23100,23100,23100,26
|
|
20230710,103100,628291000,23100,23100,23100,23100,18
|
|
20230710,103000,627875200,23100,23100,23100,23100,0
|
|
20230710,102900,627875200,23100,23100,23100,23100,159
|
|
20230710,102800,624202300,23100,23100,23100,23100,10
|
|
20230710,102700,623971300,23100,23100,23100,23100,64
|
|
20230710,102600,622492900,23150,23150,23150,23150,734
|
|
20230710,102500,605500800,23200,23200,23200,23200,105
|
|
20230710,102400,603064800,23250,23250,23250,23250,1
|
|
20230710,102300,603041550,23250,23250,23250,23250,0
|
|
20230710,102200,603041550,23250,23250,23250,23200,14
|
|
20230710,102100,602716100,23250,23250,23250,23250,0
|
|
20230710,102000,602716100,23250,23200,23250,23200,21
|
|
20230710,101900,602228450,23200,23200,23200,23200,0
|
|
20230710,101800,602228450,23200,23200,23200,23200,209
|
|
20230710,101700,597379650,23200,23200,23200,23200,11
|
|
20230710,101600,597124450,23150,23150,23150,23150,0
|
|
20230710,101500,597124450,23150,23200,23200,23150,53
|
|
20230710,101400,595896150,23200,23200,23200,23200,0
|
|
20230710,101300,595896150,23200,23200,23200,23200,200
|
|
20230710,101200,591256150,23200,23200,23200,23200,0
|
|
20230710,101100,591256150,23200,23200,23200,23200,0
|
|
20230710,101000,591256150,23200,23200,23200,23200,24
|
|
20230710,100900,590699350,23250,23250,23250,23250,8
|
|
20230710,100800,590513350,23250,23250,23250,23250,20
|
|
20230710,100700,590048350,23250,23250,23250,23250,1
|
|
20230710,100600,590025100,23300,23250,23300,23250,21
|
|
20230710,100500,589536100,23300,23300,23300,23300,102
|
|
20230710,100400,587159500,23300,23300,23300,23300,10
|
|
20230710,100300,586926500,23300,23250,23300,23250,36
|
|
20230710,100200,586089000,23300,23300,23300,23300,10
|
|
20230710,100100,585856000,23300,23250,23300,23250,725
|
|
20230710,100000,568982200,23250,23250,23250,23250,0
|
|
20230710,095900,568982200,23250,23250,23250,23250,0
|
|
20230710,095800,568982200,23250,23250,23300,23250,302
|
|
20230710,095700,561956450,23200,23200,23200,23200,0
|
|
20230710,095600,561956450,23200,23200,23200,23200,10
|
|
20230710,095500,561724450,23200,23200,23200,23200,0
|
|
20230710,095400,561724450,23200,23200,23200,23200,23
|
|
20230710,095300,561190850,23150,23200,23200,23150,951
|
|
20230710,095200,539175150,23200,23200,23200,23200,0
|
|
20230710,095100,539175150,23200,23200,23200,23200,657
|
|
20230710,095000,523932750,23200,23200,23200,23200,0
|
|
20230710,094900,523932750,23200,23200,23200,23200,0
|
|
20230710,094800,523932750,23200,23200,23200,23200,0
|
|
20230710,094700,523932750,23200,23200,23200,23200,1
|
|
20230710,094600,523909550,23100,23150,23150,23100,325
|
|
20230710,094500,516386300,23050,23050,23050,23050,50
|
|
20230710,094400,515233800,23150,23150,23150,23150,0
|
|
20230710,094300,515233800,23150,23150,23150,23150,1
|
|
20230710,094200,515210650,23150,23100,23150,23100,1058
|
|
20230710,094100,490767700,23100,23050,23100,23000,111
|
|
20230710,094000,488211850,23000,23000,23000,23000,50
|
|
20230710,093900,487061850,23050,23050,23050,23050,49
|
|
20230710,093800,485932400,23050,23050,23050,23050,101
|
|
20230710,093700,483604350,23050,23050,23050,23050,159
|
|
20230710,093600,479939400,23000,23000,23000,23000,110
|
|
20230710,093500,477409400,23000,23000,23000,23000,11
|
|
20230710,093400,477156400,23050,22950,23050,22750,1308
|
|
20230710,093300,447276150,23050,23050,23050,23050,2
|
|
20230710,093200,447230050,23050,23050,23050,23050,1
|
|
20230710,093100,447207000,22950,22900,22950,22900,108
|
|
20230710,093000,444733000,22900,22900,22900,22900,3
|
|
20230710,092900,444664300,22900,22850,22900,22850,201
|
|
20230710,092800,440071400,22900,22900,22900,22900,0
|
|
20230710,092700,440071400,22900,22900,22900,22900,3
|
|
20230710,092600,440002700,22850,22900,22950,22850,553
|
|
20230710,092500,427328350,22900,22900,22900,22900,1
|
|
20230710,092400,427305450,22850,22900,22900,22850,55
|
|
20230710,092300,426048600,22900,22900,22950,22900,439
|
|
20230710,092200,415995350,22950,23050,23100,22950,336
|
|
20230710,092100,408277700,23050,23000,23050,23000,87
|
|
20230710,092000,406276650,23100,23050,23100,23050,306
|
|
20230710,091900,399223300,23050,23050,23050,23050,2
|
|
20230710,091800,399177200,23050,23000,23050,23000,107
|
|
20230710,091700,396715950,23050,23050,23050,23050,53
|
|
20230710,091600,395494300,23000,22950,23050,22950,35
|
|
20230710,091500,394687850,23100,23050,23100,22950,62
|
|
20230710,091400,393264000,22950,23000,23000,22950,188
|
|
20230710,091300,388945750,23000,23100,23100,23000,235
|
|
20230710,091200,383530750,23100,23050,23100,23050,12
|
|
20230710,091100,383254050,23050,23000,23050,22950,1013
|
|
20230710,091000,359955000,22950,22800,22950,22800,351
|
|
20230710,090900,351899700,22800,22800,22800,22800,5159
|
|
20230710,090800,234274500,22800,22950,23000,22750,6950
|
|
20230710,090700,75796600,22950,22950,22950,22950,1
|
|
20230710,090600,75773650,22900,22900,22900,22900,689
|
|
20230710,090500,59995550,22900,22950,22950,22900,1119
|
|
20230710,090400,34355250,23000,23000,23000,23000,56
|
|
20230710,090300,33067250,23000,23050,23050,23000,380
|
|
20230710,090200,24325550,23250,23050,23300,23050,298
|
|
20230710,090100,17438900,23050,23050,23050,23050,1
|
|
20230710,090000,17415850,23000,22900,23050,22900,760
|