626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192300,10107160600,23550,23550,23550,23550,6590
|
|
20230714,192200,10107160600,23550,23550,23550,23550,0
|
|
20230714,192100,10107160600,23550,23550,23550,23550,0
|
|
20230714,192000,10107160600,23550,23550,23550,23550,0
|
|
20230714,191900,10107160600,23550,23550,23550,23550,0
|
|
20230714,191800,10107160600,23550,23550,23550,23550,0
|
|
20230714,191700,10107160600,23550,23550,23550,23550,0
|
|
20230714,191600,10107160600,23550,23550,23550,23550,0
|
|
20230714,191500,10107160600,23550,23550,23550,23550,0
|
|
20230714,191400,10107160600,23550,23550,23550,23550,0
|
|
20230714,191300,10107160600,23550,23550,23550,23550,0
|
|
20230714,191200,10107160600,23550,23550,23550,23550,0
|
|
20230714,191100,10107160600,23550,23550,23550,23550,0
|
|
20230714,191000,10107160600,23550,23550,23550,23550,0
|
|
20230714,190900,10107160600,23550,23550,23550,23550,0
|
|
20230714,190800,10107160600,23550,23550,23550,23550,0
|
|
20230714,190700,10107160600,23550,23550,23550,23550,0
|
|
20230714,190600,10107160600,23550,23550,23550,23550,0
|
|
20230714,190500,10107160600,23550,23550,23550,23550,0
|
|
20230714,190400,10107160600,23550,23550,23550,23550,0
|
|
20230714,190300,10107160600,23550,23550,23550,23550,0
|
|
20230714,190200,10107160600,23550,23550,23550,23550,0
|
|
20230714,190100,10107160600,23550,23550,23550,23550,0
|
|
20230714,190000,10107160600,23550,23550,23550,23550,0
|
|
20230714,185900,10107160600,23550,23550,23550,23550,0
|
|
20230714,185800,10107160600,23550,23550,23550,23550,0
|
|
20230714,185700,10107160600,23550,23550,23550,23550,0
|
|
20230714,185600,10107160600,23550,23550,23550,23550,0
|
|
20230714,185500,10107160600,23550,23550,23550,23550,0
|
|
20230714,185400,10107160600,23550,23550,23550,23550,0
|
|
20230714,185300,10107160600,23550,23550,23550,23550,6590
|
|
20230714,185200,10107160600,23550,23550,23550,23550,0
|
|
20230714,185100,10107160600,23550,23550,23550,23550,0
|
|
20230714,185000,10107160600,23550,23550,23550,23550,0
|
|
20230714,184900,10107160600,23550,23550,23550,23550,0
|
|
20230714,184800,10107160600,23550,23550,23550,23550,0
|
|
20230714,184700,10107160600,23550,23550,23550,23550,0
|
|
20230714,184600,10107160600,23550,23550,23550,23550,0
|
|
20230714,184500,10107160600,23550,23550,23550,23550,0
|
|
20230714,184400,10107160600,23550,23550,23550,23550,0
|
|
20230714,184300,10107160600,23550,23550,23550,23550,0
|
|
20230714,184200,10107160600,23550,23550,23550,23550,0
|
|
20230714,184100,10107160600,23550,23550,23550,23550,0
|
|
20230714,184000,10107160600,23550,23550,23550,23550,0
|
|
20230714,183900,10107160600,23550,23550,23550,23550,0
|
|
20230714,183800,10107160600,23550,23550,23550,23550,0
|
|
20230714,183700,10107160600,23550,23550,23550,23550,0
|
|
20230714,183600,10107160600,23550,23550,23550,23550,0
|
|
20230714,183500,10107160600,23550,23550,23550,23550,0
|
|
20230714,183400,10107160600,23550,23550,23550,23550,0
|
|
20230714,183300,10107160600,23550,23550,23550,23550,0
|
|
20230714,183200,10107160600,23550,23550,23550,23550,0
|
|
20230714,183100,10107160600,23550,23550,23550,23550,0
|
|
20230714,183000,10107160600,23550,23550,23550,23550,0
|
|
20230714,182900,10107160600,23550,23550,23550,23550,0
|
|
20230714,182800,10107160600,23550,23550,23550,23550,0
|
|
20230714,182700,10107160600,23550,23550,23550,23550,0
|
|
20230714,182600,10107160600,23550,23550,23550,23550,0
|
|
20230714,182500,10107160600,23550,23550,23550,23550,0
|
|
20230714,182400,10107160600,23550,23550,23550,23550,0
|
|
20230714,182300,10107160600,23550,23550,23550,23550,6590
|
|
20230714,182200,10107160600,23550,23550,23550,23550,0
|
|
20230714,182100,10107160600,23550,23550,23550,23550,0
|
|
20230714,182000,10107160600,23550,23550,23550,23550,0
|
|
20230714,181900,10107160600,23550,23550,23550,23550,0
|
|
20230714,181800,10107160600,23550,23550,23550,23550,0
|
|
20230714,181700,10107160600,23550,23550,23550,23550,0
|
|
20230714,181600,10107160600,23550,23550,23550,23550,0
|
|
20230714,181500,10107160600,23550,23550,23550,23550,0
|
|
20230714,181400,10107160600,23550,23550,23550,23550,0
|
|
20230714,181300,10107160600,23550,23550,23550,23550,0
|
|
20230714,181200,10107160600,23550,23550,23550,23550,0
|
|
20230714,181100,10107160600,23550,23550,23550,23550,0
|
|
20230714,181000,10107160600,23550,23550,23550,23550,0
|
|
20230714,180900,10107160600,23550,23550,23550,23550,0
|
|
20230714,180800,10107160600,23550,23550,23550,23550,0
|
|
20230714,180700,10107160600,23550,23550,23550,23550,0
|
|
20230714,180600,10107160600,23550,23550,23550,23550,0
|
|
20230714,180500,10107160600,23550,23550,23550,23550,0
|
|
20230714,180400,10107160600,23550,23550,23550,23550,0
|
|
20230714,180300,10107160600,23550,23550,23550,23550,0
|
|
20230714,180200,10107160600,23550,23550,23550,23550,0
|
|
20230714,180100,10107160600,23550,23550,23550,23550,0
|
|
20230714,180000,10107160600,23550,23550,23550,23550,0
|
|
20230714,175900,10107160600,23550,23550,23550,23550,0
|
|
20230714,175800,10107160600,23550,23550,23550,23550,0
|
|
20230714,175700,10107160600,23550,23550,23550,23550,0
|
|
20230714,175600,10107160600,23550,23550,23550,23550,0
|
|
20230714,175500,10107160600,23550,23550,23550,23550,0
|
|
20230714,175400,10107160600,23550,23550,23550,23550,0
|
|
20230714,175300,10107160600,23550,23550,23550,23550,6590
|
|
20230714,175200,10107160600,23550,23550,23550,23550,0
|
|
20230714,175100,10107160600,23550,23550,23550,23550,0
|
|
20230714,175000,10107160600,23550,23550,23550,23550,0
|
|
20230714,174900,10107160600,23550,23550,23550,23550,0
|
|
20230714,174800,10107160600,23550,23550,23550,23550,0
|
|
20230714,174700,10107160600,23550,23550,23550,23550,0
|
|
20230714,174600,10107160600,23550,23550,23550,23550,0
|
|
20230714,174500,10107160600,23550,23550,23550,23550,0
|
|
20230714,174400,10107160600,23550,23550,23550,23550,0
|
|
20230714,174300,10107160600,23550,23550,23550,23550,0
|
|
20230714,174200,10107160600,23550,23550,23550,23550,0
|
|
20230714,174100,10107160600,23550,23550,23550,23550,0
|
|
20230714,174000,10107160600,23550,23550,23550,23550,0
|
|
20230714,173900,10107160600,23550,23550,23550,23550,0
|
|
20230714,173800,10107160600,23550,23550,23550,23550,0
|
|
20230714,173700,10107160600,23550,23550,23550,23550,0
|
|
20230714,173600,10107160600,23550,23550,23550,23550,0
|
|
20230714,173500,10107160600,23550,23550,23550,23550,0
|
|
20230714,173400,10107160600,23550,23550,23550,23550,0
|
|
20230714,173300,10107160600,23550,23550,23550,23550,0
|
|
20230714,173200,10107160600,23550,23550,23550,23550,0
|
|
20230714,173100,10107160600,23550,23550,23550,23550,0
|
|
20230714,173000,10107160600,23550,23550,23550,23550,0
|
|
20230714,172900,10107160600,23550,23550,23550,23550,0
|
|
20230714,172800,10107160600,23550,23550,23550,23550,0
|
|
20230714,172700,10107160600,23550,23550,23550,23550,0
|
|
20230714,172600,10107160600,23550,23550,23550,23550,0
|
|
20230714,172500,10107160600,23550,23550,23550,23550,0
|
|
20230714,172400,10107160600,23550,23550,23550,23550,0
|
|
20230714,172300,10107160600,23550,23550,23550,23550,6590
|
|
20230714,172200,10107160600,23550,23550,23550,23550,0
|
|
20230714,172100,10107160600,23550,23550,23550,23550,0
|
|
20230714,172000,10107160600,23550,23550,23550,23550,0
|
|
20230714,171900,10107160600,23550,23550,23550,23550,0
|
|
20230714,171800,10107160600,23550,23550,23550,23550,0
|
|
20230714,171700,10107160600,23550,23550,23550,23550,0
|
|
20230714,171600,10107160600,23550,23550,23550,23550,0
|
|
20230714,171500,10107160600,23550,23550,23550,23550,0
|
|
20230714,171400,10107160600,23550,23550,23550,23550,0
|
|
20230714,171300,10107160600,23550,23550,23550,23550,0
|
|
20230714,171200,10107160600,23550,23550,23550,23550,0
|
|
20230714,171100,10107160600,23550,23550,23550,23550,0
|
|
20230714,171000,10107160600,23550,23550,23550,23550,0
|
|
20230714,170900,10107160600,23550,23550,23550,23550,0
|
|
20230714,170800,10107160600,23550,23550,23550,23550,0
|
|
20230714,170700,10107160600,23550,23550,23550,23550,0
|
|
20230714,170600,10107160600,23550,23550,23550,23550,0
|
|
20230714,170500,10107160600,23550,23550,23550,23550,0
|
|
20230714,170400,10107160600,23550,23550,23550,23550,0
|
|
20230714,170300,10107160600,23550,23550,23550,23550,0
|
|
20230714,170200,10107160600,23550,23550,23550,23550,0
|
|
20230714,170100,10107160600,23550,23550,23550,23550,0
|
|
20230714,170000,10107160600,23550,23550,23550,23550,0
|
|
20230714,165900,10107160600,23550,23550,23550,23550,0
|
|
20230714,165800,10107160600,23550,23550,23550,23550,0
|
|
20230714,165700,10107160600,23550,23550,23550,23550,0
|
|
20230714,165600,10107160600,23550,23550,23550,23550,0
|
|
20230714,165500,10107160600,23550,23550,23550,23550,0
|
|
20230714,165400,10107160600,23550,23550,23550,23550,0
|
|
20230714,165300,10107160600,23550,23550,23550,23550,6590
|
|
20230714,165200,10107160600,23550,23550,23550,23550,0
|
|
20230714,165100,10107160600,23550,23550,23550,23550,0
|
|
20230714,165000,10107160600,23550,23550,23550,23550,0
|
|
20230714,164900,10107160600,23550,23550,23550,23550,0
|
|
20230714,164800,10107160600,23550,23550,23550,23550,0
|
|
20230714,164700,10107160600,23550,23550,23550,23550,0
|
|
20230714,164600,10107160600,23550,23550,23550,23550,0
|
|
20230714,164500,10107160600,23550,23550,23550,23550,0
|
|
20230714,164400,10107160600,23550,23550,23550,23550,0
|
|
20230714,164300,10107160600,23550,23550,23550,23550,0
|
|
20230714,164200,10107160600,23550,23550,23550,23550,0
|
|
20230714,164100,10107160600,23550,23550,23550,23550,0
|
|
20230714,164000,10107160600,23550,23550,23550,23550,0
|
|
20230714,163900,10107160600,23550,23550,23550,23550,0
|
|
20230714,163800,10107160600,23550,23550,23550,23550,0
|
|
20230714,163700,10107160600,23550,23550,23550,23550,0
|
|
20230714,163600,10107160600,23550,23550,23550,23550,0
|
|
20230714,163500,10107160600,23550,23550,23550,23550,0
|
|
20230714,163400,10107160600,23550,23550,23550,23550,0
|
|
20230714,163300,10107160600,23550,23550,23550,23550,0
|
|
20230714,163200,10107160600,23550,23550,23550,23550,0
|
|
20230714,163100,10107160600,23550,23550,23550,23550,0
|
|
20230714,163000,10107160600,23550,23550,23550,23550,0
|
|
20230714,162900,10107160600,23550,23550,23550,23550,0
|
|
20230714,162800,10107160600,23550,23550,23550,23550,0
|
|
20230714,162700,10107160600,23550,23550,23550,23550,0
|
|
20230714,162600,10107160600,23550,23550,23550,23550,0
|
|
20230714,162500,10107160600,23550,23550,23550,23550,0
|
|
20230714,162400,10107160600,23550,23550,23550,23550,0
|
|
20230714,162300,10107160600,23550,23550,23550,23550,6590
|
|
20230714,162200,10107160600,23550,23550,23550,23550,0
|
|
20230714,162100,10107160600,23550,23550,23550,23550,0
|
|
20230714,162000,10107160600,23550,23550,23550,23550,0
|
|
20230714,161900,10107160600,23550,23550,23550,23550,0
|
|
20230714,161800,10107160600,23550,23550,23550,23550,0
|
|
20230714,161700,10107160600,23550,23550,23550,23550,0
|
|
20230714,161600,10107160600,23550,23550,23550,23550,0
|
|
20230714,161500,10107160600,23550,23550,23550,23550,0
|
|
20230714,161400,10107160600,23550,23550,23550,23550,0
|
|
20230714,161300,10107160600,23550,23550,23550,23550,0
|
|
20230714,161200,10107160600,23550,23550,23550,23550,0
|
|
20230714,161100,10107160600,23550,23550,23550,23550,0
|
|
20230714,161000,10107160600,23550,23550,23550,23550,0
|
|
20230714,160900,10107160600,23550,23550,23550,23550,0
|
|
20230714,160800,10107160600,23550,23550,23550,23550,0
|
|
20230714,160700,10107160600,23550,23550,23550,23550,0
|
|
20230714,160600,10107160600,23550,23550,23550,23550,0
|
|
20230714,160500,10107160600,23550,23550,23550,23550,0
|
|
20230714,160400,10107160600,23550,23550,23550,23550,0
|
|
20230714,160300,10107160600,23550,23550,23550,23550,0
|
|
20230714,160200,10107160600,23550,23550,23550,23550,0
|
|
20230714,160100,10107160600,23550,23550,23550,23550,0
|
|
20230714,160000,10107160600,23550,23550,23550,23550,0
|
|
20230714,155900,10107160600,23550,23550,23550,23550,0
|
|
20230714,155800,10107160600,23550,23550,23550,23550,0
|
|
20230714,155700,10107160600,23550,23550,23550,23550,0
|
|
20230714,155600,10107160600,23550,23550,23550,23550,0
|
|
20230714,155500,10107160600,23550,23550,23550,23550,0
|
|
20230714,155400,10107160600,23550,23550,23550,23550,0
|
|
20230714,155300,10107160600,23550,23550,23550,23550,6590
|
|
20230714,155200,10107160600,23550,23550,23550,23550,0
|
|
20230714,155100,10107160600,23550,23550,23550,23550,0
|
|
20230714,155000,10107160600,23550,23550,23550,23550,0
|
|
20230714,154900,10107160600,23550,23550,23550,23550,0
|
|
20230714,154800,10107160600,23550,23550,23550,23550,0
|
|
20230714,154700,10107160600,23550,23550,23550,23550,0
|
|
20230714,154600,10107160600,23550,23550,23550,23550,0
|
|
20230714,154500,10107160600,23550,23550,23550,23550,0
|
|
20230714,154400,10107160600,23550,23550,23550,23550,0
|
|
20230714,154300,10107160600,23550,23550,23550,23550,0
|
|
20230714,154200,10107160600,23550,23550,23550,23550,0
|
|
20230714,154100,10107160600,23550,23550,23550,23550,0
|
|
20230714,154000,10107160600,23550,23550,23550,23550,0
|
|
20230714,153900,10107160600,23550,23550,23550,23550,0
|
|
20230714,153800,10107160600,23550,23550,23550,23550,0
|
|
20230714,153700,10107160600,23550,23550,23550,23550,0
|
|
20230714,153600,10107160600,23550,23550,23550,23550,0
|
|
20230714,153500,10107160600,23550,23550,23550,23550,0
|
|
20230714,153400,10107160600,23550,23550,23550,23550,0
|
|
20230714,153300,10107160600,23550,23550,23550,23550,0
|
|
20230714,153200,10107160600,23550,23550,23550,23550,0
|
|
20230714,153100,10107160600,23550,23550,23550,23550,0
|
|
20230714,153000,10107160600,23550,23550,23550,23550,6590
|
|
20230714,152900,9951966100,23600,23600,23600,23600,0
|
|
20230714,152800,9951966100,23600,23600,23600,23600,0
|
|
20230714,152700,9951966100,23600,23600,23600,23600,0
|
|
20230714,152600,9951966100,23600,23600,23600,23600,0
|
|
20230714,152500,9951966100,23600,23600,23600,23600,0
|
|
20230714,152400,9951966100,23600,23600,23600,23600,0
|
|
20230714,152300,9951966100,23600,23600,23600,23600,0
|
|
20230714,152200,9951966100,23600,23600,23600,23600,0
|
|
20230714,152100,9951966100,23600,23600,23600,23600,0
|
|
20230714,152000,9951966100,23600,23600,23600,23600,0
|
|
20230714,151900,9951966100,23600,23500,23600,23500,1376
|
|
20230714,151800,9919572550,23500,23450,23500,23450,1403
|
|
20230714,151700,9886612600,23500,23450,23500,23450,1446
|
|
20230714,151600,9852653050,23500,23500,23500,23450,2501
|
|
20230714,151500,9793884550,23500,23550,23550,23450,3556
|
|
20230714,151400,9710340700,23500,23550,23550,23500,559
|
|
20230714,151300,9697192550,23550,23500,23550,23500,764
|
|
20230714,151200,9679222150,23550,23550,23550,23500,789
|
|
20230714,151100,9660653950,23550,23500,23550,23500,132
|
|
20230714,151000,9657547550,23550,23550,23550,23500,288
|
|
20230714,150900,9650771150,23500,23550,23550,23500,696
|
|
20230714,150800,9634391000,23550,23500,23550,23500,2227
|
|
20230714,150700,9582053300,23550,23500,23550,23500,504
|
|
20230714,150600,9570209200,23550,23500,23550,23500,359
|
|
20230714,150500,9561755500,23500,23550,23550,23500,75
|
|
20230714,150400,9559989550,23550,23550,23550,23500,326
|
|
20230714,150300,9552316100,23550,23550,23550,23500,376
|
|
20230714,150200,9543471350,23550,23550,23550,23500,519
|
|
20230714,150100,9531272700,23550,23500,23550,23500,1346
|
|
20230714,150000,9499640950,23500,23450,23500,23450,1463
|
|
20230714,145900,9465316850,23450,23500,23500,23450,981
|
|
20230714,145800,9442283750,23500,23500,23500,23450,145
|
|
20230714,145700,9438876750,23500,23500,23500,23450,1806
|
|
20230714,145600,9396504450,23500,23500,23550,23500,245
|
|
20230714,145500,9390746500,23550,23500,23550,23500,56
|
|
20230714,145400,9389428750,23500,23500,23500,23500,174
|
|
20230714,145300,9385339750,23500,23500,23500,23450,83
|
|
20230714,145200,9383392000,23500,23500,23550,23450,1612
|
|
20230714,145100,9345539600,23500,23500,23550,23500,664
|
|
20230714,145000,9329935300,23500,23500,23550,23500,126
|
|
20230714,144900,9326974150,23500,23500,23500,23450,452
|
|
20230714,144800,9316354900,23450,23450,23450,23400,1198
|
|
20230714,144700,9288307100,23450,23450,23450,23450,213
|
|
20230714,144600,9283312250,23450,23500,23500,23400,1033
|
|
20230714,144500,9259064100,23500,23500,23500,23400,2915
|
|
20230714,144400,9190706000,23500,23500,23500,23450,2111
|
|
20230714,144300,9141109000,23500,23550,23550,23500,154
|
|
20230714,144200,9137487500,23550,23550,23600,23500,1826
|
|
20230714,144100,9094563000,23600,23550,23600,23550,24
|
|
20230714,144000,9093996850,23550,23550,23550,23500,1710
|
|
20230714,143900,9053789000,23550,23550,23550,23550,14
|
|
20230714,143800,9053459300,23550,23550,23550,23500,3061
|
|
20230714,143700,8981505350,23600,23550,23600,23550,229
|
|
20230714,143600,8976112350,23550,23600,23600,23550,1766
|
|
20230714,143500,8934522650,23600,23600,23600,23600,827
|
|
20230714,143400,8915005450,23600,23600,23600,23600,57
|
|
20230714,143300,8913660250,23600,23600,23600,23600,19
|
|
20230714,143200,8913211850,23600,23600,23600,23600,205
|
|
20230714,143100,8908373850,23600,23600,23600,23550,113
|
|
20230714,143000,8905712050,23600,23550,23600,23550,411
|
|
20230714,142900,8896032150,23550,23600,23650,23550,513
|
|
20230714,142800,8883931050,23650,23650,23650,23600,887
|
|
20230714,142700,8862996350,23650,23650,23700,23650,417
|
|
20230714,142600,8853134150,23700,23650,23700,23650,689
|
|
20230714,142500,8836838900,23650,23650,23650,23600,96
|
|
20230714,142400,8834570500,23650,23650,23650,23600,1236
|
|
20230714,142300,8805398400,23650,23600,23650,23600,348
|
|
20230714,142200,8797184250,23600,23700,23700,23600,2918
|
|
20230714,142100,8728216000,23700,23750,23750,23700,61
|
|
20230714,142000,8726768900,23750,23700,23750,23650,415
|
|
20230714,141900,8716933450,23700,23700,23700,23650,39
|
|
20230714,141800,8716009400,23700,23700,23700,23650,68
|
|
20230714,141700,8714397850,23700,23700,23750,23700,1367
|
|
20230714,141600,8681999650,23700,23750,23750,23700,1324
|
|
20230714,141500,8650555650,23800,23800,23800,23750,479
|
|
20230714,141400,8639178700,23800,23800,23800,23750,167
|
|
20230714,141300,8635204200,23800,23800,23850,23800,109
|
|
20230714,141200,8632609800,23750,23750,23750,23750,233
|
|
20230714,141100,8627076050,23750,23800,23800,23750,126
|
|
20230714,141000,8624078350,23800,23800,23800,23800,371
|
|
20230714,140900,8615248550,23800,23800,23800,23800,578
|
|
20230714,140800,8601492150,23750,23750,23800,23750,132
|
|
20230714,140700,8598357050,23750,23800,23800,23750,630
|
|
20230714,140600,8583378150,23800,23800,23800,23800,28
|
|
20230714,140500,8582711750,23800,23800,23800,23750,177
|
|
20230714,140400,8578499300,23800,23750,23800,23750,1057
|
|
20230714,140300,8553344050,23750,23800,23800,23750,196
|
|
20230714,140200,8548684250,23800,23800,23800,23750,535
|
|
20230714,140100,8535977000,23750,23800,23800,23750,932
|
|
20230714,140000,8513795450,23750,23800,23800,23750,128
|
|
20230714,135900,8510749150,23800,23800,23800,23750,246
|
|
20230714,135800,8504896950,23800,23750,23800,23750,363
|
|
20230714,135700,8496260600,23750,23800,23800,23750,57
|
|
20230714,135600,8494904050,23800,23800,23800,23750,1219
|
|
20230714,135500,8465891950,23850,23850,23850,23850,10
|
|
20230714,135400,8465653450,23850,23800,23850,23800,35
|
|
20230714,135300,8464819450,23800,23800,23800,23800,62
|
|
20230714,135200,8463343850,23850,23850,23850,23850,0
|
|
20230714,135100,8463343850,23850,23800,23850,23800,30
|
|
20230714,135000,8462628850,23850,23850,23850,23850,12
|
|
20230714,134900,8462342650,23800,23800,23850,23800,128
|
|
20230714,134800,8459293150,23800,23850,23850,23800,251
|
|
20230714,134700,8453317350,23850,23850,23850,23850,2
|
|
20230714,134600,8453269650,23850,23850,23850,23850,48
|
|
20230714,134500,8452124850,23850,23800,23850,23800,769
|
|
20230714,134400,8433821200,23800,23800,23800,23800,23
|
|
20230714,134300,8433273800,23850,23850,23850,23850,102
|
|
20230714,134200,8430841100,23850,23850,23850,23850,5
|
|
20230714,134100,8430721850,23850,23800,23850,23800,173
|
|
20230714,134000,8426603900,23800,23800,23800,23800,30
|
|
20230714,133900,8425889900,23850,23900,23900,23800,1118
|
|
20230714,133800,8399259750,23900,23900,23900,23850,97
|
|
20230714,133700,8396944950,23900,23850,23900,23850,2
|
|
20230714,133600,8396897200,23850,23900,23900,23850,77
|
|
20230714,133500,8395060700,23850,23900,23900,23850,77
|
|
20230714,133400,8393224200,23900,23900,23900,23900,42
|
|
20230714,133300,8392220400,23900,23900,23900,23900,63
|
|
20230714,133200,8390714700,23850,23850,23850,23850,521
|
|
20230714,133100,8378288850,23850,23850,23850,23800,350
|
|
20230714,133000,8369941800,23800,23800,23800,23800,108
|
|
20230714,132900,8367371400,23800,23850,23850,23800,1644
|
|
20230714,132800,8328244150,23850,23850,23850,23850,1185
|
|
20230714,132700,8299981900,23900,23900,23950,23850,811
|
|
20230714,132600,8280599450,23900,23900,23950,23900,1124
|
|
20230714,132500,8253734900,23950,23950,23950,23900,187
|
|
20230714,132400,8249263750,23900,23950,23950,23900,116
|
|
20230714,132300,8246491100,23950,23900,23950,23900,270
|
|
20230714,132200,8240037600,23950,23950,23950,23950,891
|
|
20230714,132100,8218698150,23950,23950,24000,23950,1483
|
|
20230714,132000,8183179350,23950,23950,23950,23900,573
|
|
20230714,131900,8169458700,23950,23900,23950,23900,165
|
|
20230714,131800,8165509250,23900,23950,23950,23900,961
|
|
20230714,131700,8142498500,23950,23950,23950,23950,10
|
|
20230714,131600,8142259000,23950,23950,23950,23950,19
|
|
20230714,131500,8141803950,23950,23950,23950,23900,49
|
|
20230714,131400,8140631100,23900,23900,23900,23900,352
|
|
20230714,131300,8132218300,23900,23900,23900,23900,144
|
|
20230714,131200,8128776700,23900,23950,23950,23900,359
|
|
20230714,131100,8120195600,23900,23950,23950,23900,31
|
|
20230714,131000,8119454650,23950,23950,23950,23950,253
|
|
20230714,130900,8113395300,23900,23900,23950,23900,190
|
|
20230714,130800,8108853350,23950,23950,23950,23950,30
|
|
20230714,130700,8108134850,23950,24000,24000,23950,357
|
|
20230714,130600,8099578600,23950,23950,23950,23950,0
|
|
20230714,130500,8099578600,23950,24000,24000,23950,676
|
|
20230714,130400,8083387300,24000,24000,24000,24000,275
|
|
20230714,130300,8076787300,24000,23950,24000,23950,377
|
|
20230714,130200,8067742950,23950,24000,24000,23950,927
|
|
20230714,130100,8045497300,24000,23950,24000,23950,328
|
|
20230714,130000,8037634350,23950,23950,24000,23950,27
|
|
20230714,125900,8036987200,23950,24000,24000,23950,429
|
|
20230714,125800,8026712400,24000,23950,24000,23950,675
|
|
20230714,125700,8010518800,23950,23950,23950,23900,256
|
|
20230714,125600,8004391400,23900,23950,23950,23900,3554
|
|
20230714,125500,7919410150,23900,23850,23900,23850,1021
|
|
20230714,125400,7895021000,23800,23900,23900,23800,3277
|
|
20230714,125300,7817012900,23900,23900,23900,23900,45
|
|
20230714,125200,7815937400,23900,23850,23900,23850,365
|
|
20230714,125100,7807231650,23850,23900,23900,23850,255
|
|
20230714,125000,7801142200,23900,23900,23900,23850,366
|
|
20230714,124900,7792395600,23950,23850,23950,23850,1514
|
|
20230714,124800,7756188950,23850,23800,23850,23750,1396
|
|
20230714,124700,7722970850,23800,23800,23800,23800,106
|
|
20230714,124600,7720448050,23800,23800,23800,23800,545
|
|
20230714,124500,7707477050,23800,23750,23800,23750,363
|
|
20230714,124400,7698850300,23800,23750,23800,23750,56
|
|
20230714,124300,7697517550,23800,23800,23800,23750,121
|
|
20230714,124200,7694637800,23750,23800,23800,23750,135
|
|
20230714,124100,7691430600,23750,23750,23750,23750,283
|
|
20230714,124000,7684709350,23800,23800,23800,23800,30
|
|
20230714,123900,7683995350,23800,23800,23800,23800,933
|
|
20230714,123800,7661789950,23800,23800,23800,23800,199
|
|
20230714,123700,7657053750,23750,23800,23800,23750,245
|
|
20230714,123600,7651223600,23800,23750,23800,23750,156
|
|
20230714,123500,7647518550,23850,23800,23850,23750,429
|
|
20230714,123400,7637308850,23800,23750,23800,23750,489
|
|
20230714,123300,7625674250,23700,23750,23750,23700,432
|
|
20230714,123200,7615427000,23750,23800,23850,23750,2349
|
|
20230714,123100,7559552200,23800,23750,23800,23750,879
|
|
20230714,123000,7538650700,23700,23700,23750,23700,183
|
|
20230714,122900,7534304700,23700,23750,23750,23700,223
|
|
20230714,122800,7529019500,23700,23750,23750,23700,80
|
|
20230714,122700,7527123450,23750,23750,23750,23700,553
|
|
20230714,122600,7513999150,23750,23750,23750,23750,7
|
|
20230714,122500,7513832900,23700,23700,23700,23700,45
|
|
20230714,122400,7512766400,23700,23700,23750,23700,61
|
|
20230714,122300,7511320450,23750,23700,23750,23700,39
|
|
20230714,122200,7510394250,23650,23650,23650,23650,75
|
|
20230714,122100,7508620500,23650,23700,23700,23650,290
|
|
20230714,122000,7501750500,23750,23800,23800,23700,233
|
|
20230714,121900,7496206600,23800,23750,23800,23750,2348
|
|
20230714,121800,7440336050,23750,23600,23750,23600,715
|
|
20230714,121700,7423431550,23650,23650,23650,23650,3
|
|
20230714,121600,7423360600,23650,23650,23650,23650,2
|
|
20230714,121500,7423313300,23650,23650,23650,23550,171
|
|
20230714,121400,7419278000,23650,23600,23650,23600,178
|
|
20230714,121300,7415077100,23550,23550,23650,23550,594
|
|
20230714,121200,7401086200,23550,23550,23600,23550,307
|
|
20230714,121100,7393855750,23550,23600,23700,23550,1611
|
|
20230714,121000,7355818900,23600,23600,23600,23600,243
|
|
20230714,120900,7350084100,23600,23600,23650,23500,1401
|
|
20230714,120800,7317100250,23550,23550,23650,23500,404
|
|
20230714,120700,7307579350,23500,23650,23650,23500,582
|
|
20230714,120600,7293872550,23600,23700,23700,23550,579
|
|
20230714,120500,7280217350,23650,23700,23700,23650,36
|
|
20230714,120400,7279364750,23700,23700,23700,23700,0
|
|
20230714,120300,7279364750,23700,23700,23700,23600,774
|
|
20230714,120200,7261065950,23700,23650,23800,23650,785
|
|
20230714,120100,7242484100,23650,23650,23700,23650,295
|
|
20230714,120000,7235507200,23650,23650,23650,23650,5
|
|
20230714,115900,7235388950,23700,23700,23750,23650,1662
|
|
20230714,115800,7196004450,23750,23750,23750,23700,231
|
|
20230714,115700,7190528200,23750,23750,23750,23750,223
|
|
20230714,115600,7185231950,23750,23750,23750,23750,63
|
|
20230714,115500,7183735700,23750,23650,23750,23650,555
|
|
20230714,115400,7170609550,23650,23700,23750,23650,523
|
|
20230714,115300,7158234350,23700,23750,23800,23700,448
|
|
20230714,115200,7147603400,23750,23800,23800,23750,1384
|
|
20230714,115100,7114669400,23700,23700,23700,23700,100
|
|
20230714,115000,7112299400,23750,23750,23750,23700,145
|
|
20230714,114900,7108859950,23750,23750,23750,23750,894
|
|
20230714,114800,7087627450,23700,23650,23700,23650,340
|
|
20230714,114700,7079578550,23650,23650,23650,23650,389
|
|
20230714,114600,7070378700,23650,23650,23750,23650,3324
|
|
20230714,114500,6991734750,23650,23600,23650,23550,489
|
|
20230714,114400,6980189500,23600,23600,23600,23600,219
|
|
20230714,114300,6975021100,23600,23600,23600,23550,515
|
|
20230714,114200,6962887100,23600,23650,23650,23600,1081
|
|
20230714,114100,6937375150,23600,23650,23650,23600,11
|
|
20230714,114000,6937115050,23650,23700,23750,23650,81
|
|
20230714,113900,6935195500,23700,23600,23700,23550,2702
|
|
20230714,113800,6871538100,23600,23650,23700,23600,1000
|
|
20230714,113700,6847897600,23600,23600,23650,23550,1288
|
|
20230714,113600,6817511550,23600,23600,23650,23600,1298
|
|
20230714,113500,6786878550,23600,23600,23650,23600,2262
|
|
20230714,113400,6733487650,23650,23650,23650,23650,77
|
|
20230714,113300,6731666600,23650,23650,23650,23650,92
|
|
20230714,113200,6729490800,23650,23650,23650,23650,593
|
|
20230714,113100,6715466350,23650,23650,23650,23600,357
|
|
20230714,113000,6707040650,23600,23600,23600,23550,260
|
|
20230714,112900,6700906700,23600,23600,23600,23550,328
|
|
20230714,112800,6693166000,23600,23550,23600,23550,471
|
|
20230714,112700,6682070100,23600,23500,23600,23500,976
|
|
20230714,112600,6659099650,23650,23550,23650,23500,2524
|
|
20230714,112500,6599687550,23500,23700,23700,23500,5187
|
|
20230714,112400,6477402650,23700,23800,23800,23700,1924
|
|
20230714,112300,6431756700,23800,23850,23850,23800,3960
|
|
20230714,112200,6337410700,23850,23900,23950,23850,1348
|
|
20230714,112100,6305255800,23900,23900,23950,23850,821
|
|
20230714,112000,6285640550,23950,23900,24000,23900,686
|
|
20230714,111900,6269211550,23900,23900,23900,23850,526
|
|
20230714,111800,6256655250,23900,23850,23900,23800,1536
|
|
20230714,111700,6220055600,23850,24050,24050,23850,4532
|
|
20230714,111600,6111481200,24100,24050,24200,24000,10930
|
|
20230714,111500,5847906000,24050,23950,24050,23850,7439
|
|
20230714,111400,5669758400,23950,24000,24000,23950,547
|
|
20230714,111300,5656647900,23950,23950,24000,23950,989
|
|
20230714,111200,5632951850,24000,24000,24000,23950,488
|
|
20230714,111100,5621258250,24000,24000,24050,24000,702
|
|
20230714,111000,5604410200,24050,24000,24050,24000,208
|
|
20230714,110900,5599417200,24000,24000,24050,24000,1272
|
|
20230714,110800,5568886100,24000,24000,24000,24000,826
|
|
20230714,110700,5549062100,24000,24050,24050,24000,2208
|
|
20230714,110600,5496018100,24100,24000,24100,24000,1700
|
|
20230714,110500,5455134950,24050,24000,24050,24000,869
|
|
20230714,110400,5434272700,24000,24000,24000,24000,946
|
|
20230714,110300,5411568700,24000,24000,24000,23950,771
|
|
20230714,110200,5393080900,24000,24000,24050,24000,454
|
|
20230714,110100,5382177900,24000,24000,24050,23950,2325
|
|
20230714,110000,5326410050,24000,24100,24100,24000,4023
|
|
20230714,105900,5229733000,24050,24000,24100,24000,2809
|
|
20230714,105800,5162192450,24000,24050,24100,24000,2783
|
|
20230714,105700,5095354900,24050,24150,24150,24000,4520
|
|
20230714,105600,4986634500,24150,24250,24300,24100,11318
|
|
20230714,105500,4712801000,24200,23800,24200,23800,11686
|
|
20230714,105400,4432666300,23800,23700,23850,23650,3908
|
|
20230714,105300,4339725750,23650,23600,23650,23600,810
|
|
20230714,105200,4320571750,23600,23700,23700,23600,37
|
|
20230714,105100,4319697850,23700,23600,23700,23550,3503
|
|
20230714,105000,4236923400,23650,23650,23650,23650,1594
|
|
20230714,104900,4199225300,23650,23600,23650,23600,249
|
|
20230714,104800,4193346150,23600,23600,23600,23600,515
|
|
20230714,104700,4181192150,23600,23550,23600,23550,509
|
|
20230714,104600,4169204600,23550,23500,23600,23500,2326
|
|
20230714,104500,4114437150,23450,23450,23450,23450,30
|
|
20230714,104400,4113733650,23500,23500,23500,23500,279
|
|
20230714,104300,4107177150,23500,23500,23550,23450,2583
|
|
20230714,104200,4046497900,23500,23500,23500,23500,344
|
|
20230714,104100,4038413900,23450,23450,23450,23450,31
|
|
20230714,104000,4037686950,23450,23450,23450,23450,371
|
|
20230714,103900,4028987000,23450,23450,23450,23450,10
|
|
20230714,103800,4028752500,23450,23450,23450,23450,100
|
|
20230714,103700,4026407500,23450,23450,23450,23450,50
|
|
20230714,103600,4025235000,23450,23450,23450,23450,85
|
|
20230714,103500,4023241750,23450,23500,23500,23450,158
|
|
20230714,103400,4019534150,23450,23500,23500,23450,881
|
|
20230714,103300,3998874650,23500,23500,23500,23450,110
|
|
20230714,103200,3996293900,23500,23500,23500,23450,105
|
|
20230714,103100,3993827550,23500,23550,23550,23500,653
|
|
20230714,103000,3978482000,23550,23550,23550,23500,425
|
|
20230714,102900,3968473350,23600,23450,23600,23400,7337
|
|
20230714,102800,3795878800,23500,23450,23500,23400,444
|
|
20230714,102700,3785461400,23450,23450,23450,23450,27
|
|
20230714,102600,3784828250,23450,23450,23450,23450,1103
|
|
20230714,102500,3758962900,23500,23500,23500,23500,13
|
|
20230714,102400,3758657400,23500,23450,23500,23450,550
|
|
20230714,102300,3745754750,23500,23450,23500,23450,99
|
|
20230714,102200,3743428350,23450,23450,23450,23450,396
|
|
20230714,102100,3734142150,23450,23450,23450,23400,76
|
|
20230714,102000,3732361100,23400,23450,23450,23400,727
|
|
20230714,101900,3715322950,23450,23450,23450,23400,1359
|
|
20230714,101800,3683471450,23450,23400,23450,23400,135
|
|
20230714,101700,3680311600,23400,23400,23400,23400,176
|
|
20230714,101600,3676193200,23400,23400,23450,23400,326
|
|
20230714,101500,3668553350,23400,23350,23450,23350,2578
|
|
20230714,101400,3608235700,23350,23350,23400,23350,760
|
|
20230714,101300,3590487350,23350,23350,23350,23300,1100
|
|
20230714,101200,3564806250,23350,23350,23350,23350,485
|
|
20230714,101100,3553481500,23350,23350,23400,23300,1262
|
|
20230714,101000,3524026600,23350,23400,23400,23350,606
|
|
20230714,100900,3509876400,23350,23300,23400,23300,396
|
|
20230714,100800,3500624050,23300,23300,23350,23300,1596
|
|
20230714,100700,3463404150,23300,23300,23300,23250,745
|
|
20230714,100600,3446081550,23300,23300,23350,23250,1062
|
|
20230714,100500,3421353300,23300,23300,23300,23250,142
|
|
20230714,100400,3418049700,23300,23250,23350,23250,2884
|
|
20230714,100300,3350889650,23250,23300,23350,23250,672
|
|
20230714,100200,3335237050,23300,23300,23350,23250,679
|
|
20230714,100100,3319437200,23400,23350,23400,23250,4789
|
|
20230714,100000,3207802100,23400,23400,23400,23350,375
|
|
20230714,095900,3199032500,23400,23350,23400,23350,163
|
|
20230714,095800,3195224550,23400,23350,23400,23350,1353
|
|
20230714,095700,3163564900,23350,23400,23400,23350,687
|
|
20230714,095600,3147491650,23350,23300,23350,23300,879
|
|
20230714,095500,3127000350,23200,23350,23400,23200,4145
|
|
20230714,095400,3030585800,23300,23350,23400,23250,2930
|
|
20230714,095300,2962353550,23350,23350,23400,23300,2498
|
|
20230714,095200,2904085500,23400,23450,23450,23350,595
|
|
20230714,095100,2890167700,23350,23400,23500,23300,5050
|
|
20230714,095000,2772109000,23400,23400,23500,23400,496
|
|
20230714,094900,2760475900,23400,23450,23450,23400,871
|
|
20230714,094800,2740067400,23450,23500,23500,23450,408
|
|
20230714,094700,2730498950,23500,23450,23500,23450,840
|
|
20230714,094600,2710795300,23450,23500,23500,23450,2040
|
|
20230714,094500,2662913050,23450,23500,23500,23450,1469
|
|
20230714,094400,2628459350,23500,23500,23500,23450,1501
|
|
20230714,094300,2593194850,23500,23500,23500,23450,1377
|
|
20230714,094200,2560866350,23500,23500,23500,23450,1333
|
|
20230714,094100,2529582300,23500,23450,23500,23400,616
|
|
20230714,094000,2515131700,23450,23450,23550,23300,7225
|
|
20230714,093900,2346250550,23500,23500,23550,23450,1074
|
|
20230714,093800,2321058400,23500,23500,23600,23500,2031
|
|
20230714,093700,2273286400,23500,23550,23600,23450,14864
|
|
20230714,093600,1923831450,23550,23550,23600,23550,1114
|
|
20230714,093500,1897596350,23550,23550,23600,23550,2231
|
|
20230714,093400,1845054400,23550,23750,23750,23500,11737
|
|
20230714,093300,1567958200,23750,23800,23800,23700,5274
|
|
20230714,093200,1442906950,23800,23850,23850,23750,3847
|
|
20230714,093100,1351413250,23800,23900,23900,23750,8187
|
|
20230714,093000,1156363350,23900,23900,23950,23850,4392
|
|
20230714,092900,1051401250,23900,23950,23950,23900,1251
|
|
20230714,092800,1021462350,23950,23950,24000,23950,1465
|
|
20230714,092700,986375100,23950,23950,24000,23950,450
|
|
20230714,092600,975597550,23950,23950,24000,23950,308
|
|
20230714,092500,968220450,23950,24000,24000,23950,729
|
|
20230714,092400,950728450,24000,24000,24000,23950,677
|
|
20230714,092300,934482500,24000,24000,24000,23950,954
|
|
20230714,092200,911616700,24000,24000,24000,24000,232
|
|
20230714,092100,906048700,24000,24100,24150,24000,3025
|
|
20230714,092000,833400500,24100,24100,24100,24100,191
|
|
20230714,091900,828797400,24050,24100,24100,24000,1296
|
|
20230714,091800,797668500,24150,24100,24150,24100,365
|
|
20230714,091700,788854700,24100,24000,24150,24000,1313
|
|
20230714,091600,757253500,24000,23950,24050,23950,1929
|
|
20230714,091500,711011700,23950,24000,24050,23950,1646
|
|
20230714,091400,671541100,24000,24000,24000,23950,144
|
|
20230714,091300,668091800,23950,23950,24000,23950,1309
|
|
20230714,091200,636690600,23950,23950,24000,23950,1609
|
|
20230714,091100,598154950,23950,23900,24000,23900,354
|
|
20230714,091000,589677600,23950,23950,23950,23900,578
|
|
20230714,090900,575840400,23950,23950,23950,23900,972
|
|
20230714,090800,552563600,23950,23950,23950,23950,1062
|
|
20230714,090700,527128700,24000,24000,24000,24000,969
|
|
20230714,090600,503872700,24000,24050,24050,24000,791
|
|
20230714,090500,484883950,24000,24000,24000,24000,1913
|
|
20230714,090400,438971950,24000,23950,24000,23900,1605
|
|
20230714,090300,400573250,23900,23900,24000,23900,1239
|
|
20230714,090200,370863900,24000,23950,24000,23900,2796
|
|
20230714,090100,303967500,23950,24100,24100,23900,8474
|
|
20230714,090000,100464450,24100,24050,24150,24050,2854
|