660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195700,1668857850,25400,25400,25400,25400,840
|
|
20230712,195600,1668857850,25400,25400,25400,25400,0
|
|
20230712,195500,1668857850,25400,25400,25400,25400,0
|
|
20230712,195400,1668857850,25400,25400,25400,25400,0
|
|
20230712,195300,1668857850,25400,25400,25400,25400,0
|
|
20230712,195200,1668857850,25400,25400,25400,25400,0
|
|
20230712,195100,1668857850,25400,25400,25400,25400,0
|
|
20230712,195000,1668857850,25400,25400,25400,25400,0
|
|
20230712,194900,1668857850,25400,25400,25400,25400,0
|
|
20230712,194800,1668857850,25400,25400,25400,25400,0
|
|
20230712,194700,1668857850,25400,25400,25400,25400,0
|
|
20230712,194600,1668857850,25400,25400,25400,25400,0
|
|
20230712,194500,1668857850,25400,25400,25400,25400,0
|
|
20230712,194400,1668857850,25400,25400,25400,25400,0
|
|
20230712,194300,1668857850,25400,25400,25400,25400,0
|
|
20230712,194200,1668857850,25400,25400,25400,25400,0
|
|
20230712,194100,1668857850,25400,25400,25400,25400,0
|
|
20230712,194000,1668857850,25400,25400,25400,25400,0
|
|
20230712,193900,1668857850,25400,25400,25400,25400,0
|
|
20230712,193800,1668857850,25400,25400,25400,25400,0
|
|
20230712,193700,1668857850,25400,25400,25400,25400,0
|
|
20230712,193600,1668857850,25400,25400,25400,25400,0
|
|
20230712,193500,1668857850,25400,25400,25400,25400,0
|
|
20230712,193400,1668857850,25400,25400,25400,25400,0
|
|
20230712,193300,1668857850,25400,25400,25400,25400,0
|
|
20230712,193200,1668857850,25400,25400,25400,25400,0
|
|
20230712,193100,1668857850,25400,25400,25400,25400,0
|
|
20230712,193000,1668857850,25400,25400,25400,25400,0
|
|
20230712,192900,1668857850,25400,25400,25400,25400,0
|
|
20230712,192800,1668857850,25400,25400,25400,25400,0
|
|
20230712,192700,1668857850,25400,25400,25400,25400,840
|
|
20230712,192600,1668857850,25400,25400,25400,25400,0
|
|
20230712,192500,1668857850,25400,25400,25400,25400,0
|
|
20230712,192400,1668857850,25400,25400,25400,25400,0
|
|
20230712,192300,1668857850,25400,25400,25400,25400,0
|
|
20230712,192200,1668857850,25400,25400,25400,25400,0
|
|
20230712,192100,1668857850,25400,25400,25400,25400,0
|
|
20230712,192000,1668857850,25400,25400,25400,25400,0
|
|
20230712,191900,1668857850,25400,25400,25400,25400,0
|
|
20230712,191800,1668857850,25400,25400,25400,25400,0
|
|
20230712,191700,1668857850,25400,25400,25400,25400,0
|
|
20230712,191600,1668857850,25400,25400,25400,25400,0
|
|
20230712,191500,1668857850,25400,25400,25400,25400,0
|
|
20230712,191400,1668857850,25400,25400,25400,25400,0
|
|
20230712,191300,1668857850,25400,25400,25400,25400,0
|
|
20230712,191200,1668857850,25400,25400,25400,25400,0
|
|
20230712,191100,1668857850,25400,25400,25400,25400,0
|
|
20230712,191000,1668857850,25400,25400,25400,25400,0
|
|
20230712,190900,1668857850,25400,25400,25400,25400,0
|
|
20230712,190800,1668857850,25400,25400,25400,25400,0
|
|
20230712,190700,1668857850,25400,25400,25400,25400,0
|
|
20230712,190600,1668857850,25400,25400,25400,25400,0
|
|
20230712,190500,1668857850,25400,25400,25400,25400,0
|
|
20230712,190400,1668857850,25400,25400,25400,25400,0
|
|
20230712,190300,1668857850,25400,25400,25400,25400,0
|
|
20230712,190200,1668857850,25400,25400,25400,25400,0
|
|
20230712,190100,1668857850,25400,25400,25400,25400,0
|
|
20230712,190000,1668857850,25400,25400,25400,25400,0
|
|
20230712,185900,1668857850,25400,25400,25400,25400,0
|
|
20230712,185800,1668857850,25400,25400,25400,25400,0
|
|
20230712,185700,1668857850,25400,25400,25400,25400,840
|
|
20230712,185600,1668857850,25400,25400,25400,25400,0
|
|
20230712,185500,1668857850,25400,25400,25400,25400,0
|
|
20230712,185400,1668857850,25400,25400,25400,25400,0
|
|
20230712,185300,1668857850,25400,25400,25400,25400,0
|
|
20230712,185200,1668857850,25400,25400,25400,25400,0
|
|
20230712,185100,1668857850,25400,25400,25400,25400,0
|
|
20230712,185000,1668857850,25400,25400,25400,25400,0
|
|
20230712,184900,1668857850,25400,25400,25400,25400,0
|
|
20230712,184800,1668857850,25400,25400,25400,25400,0
|
|
20230712,184700,1668857850,25400,25400,25400,25400,0
|
|
20230712,184600,1668857850,25400,25400,25400,25400,0
|
|
20230712,184500,1668857850,25400,25400,25400,25400,0
|
|
20230712,184400,1668857850,25400,25400,25400,25400,0
|
|
20230712,184300,1668857850,25400,25400,25400,25400,0
|
|
20230712,184200,1668857850,25400,25400,25400,25400,0
|
|
20230712,184100,1668857850,25400,25400,25400,25400,0
|
|
20230712,184000,1668857850,25400,25400,25400,25400,0
|
|
20230712,183900,1668857850,25400,25400,25400,25400,0
|
|
20230712,183800,1668857850,25400,25400,25400,25400,0
|
|
20230712,183700,1668857850,25400,25400,25400,25400,0
|
|
20230712,183600,1668857850,25400,25400,25400,25400,0
|
|
20230712,183500,1668857850,25400,25400,25400,25400,0
|
|
20230712,183400,1668857850,25400,25400,25400,25400,0
|
|
20230712,183300,1668857850,25400,25400,25400,25400,0
|
|
20230712,183200,1668857850,25400,25400,25400,25400,0
|
|
20230712,183100,1668857850,25400,25400,25400,25400,0
|
|
20230712,183000,1668857850,25400,25400,25400,25400,0
|
|
20230712,182900,1668857850,25400,25400,25400,25400,0
|
|
20230712,182800,1668857850,25400,25400,25400,25400,0
|
|
20230712,182700,1668857850,25400,25400,25400,25400,840
|
|
20230712,182600,1668857850,25400,25400,25400,25400,0
|
|
20230712,182500,1668857850,25400,25400,25400,25400,0
|
|
20230712,182400,1668857850,25400,25400,25400,25400,0
|
|
20230712,182300,1668857850,25400,25400,25400,25400,0
|
|
20230712,182200,1668857850,25400,25400,25400,25400,0
|
|
20230712,182100,1668857850,25400,25400,25400,25400,0
|
|
20230712,182000,1668857850,25400,25400,25400,25400,0
|
|
20230712,181900,1668857850,25400,25400,25400,25400,0
|
|
20230712,181800,1668857850,25400,25400,25400,25400,0
|
|
20230712,181700,1668857850,25400,25400,25400,25400,0
|
|
20230712,181600,1668857850,25400,25400,25400,25400,0
|
|
20230712,181500,1668857850,25400,25400,25400,25400,0
|
|
20230712,181400,1668857850,25400,25400,25400,25400,0
|
|
20230712,181300,1668857850,25400,25400,25400,25400,0
|
|
20230712,181200,1668857850,25400,25400,25400,25400,0
|
|
20230712,181100,1668857850,25400,25400,25400,25400,0
|
|
20230712,181000,1668857850,25400,25400,25400,25400,0
|
|
20230712,180900,1668857850,25400,25400,25400,25400,0
|
|
20230712,180800,1668857850,25400,25400,25400,25400,0
|
|
20230712,180700,1668857850,25400,25400,25400,25400,0
|
|
20230712,180600,1668857850,25400,25400,25400,25400,0
|
|
20230712,180500,1668857850,25400,25400,25400,25400,0
|
|
20230712,180400,1668857850,25400,25400,25400,25400,0
|
|
20230712,180300,1668857850,25400,25400,25400,25400,0
|
|
20230712,180200,1668857850,25400,25400,25400,25400,0
|
|
20230712,180100,1668857850,25400,25400,25400,25400,0
|
|
20230712,180000,1668857850,25400,25400,25400,25400,0
|
|
20230712,175900,1668857850,25400,25400,25400,25400,0
|
|
20230712,175800,1668857850,25400,25400,25400,25400,0
|
|
20230712,175700,1668857850,25400,25400,25400,25400,840
|
|
20230712,175600,1668857850,25400,25400,25400,25400,0
|
|
20230712,175500,1668857850,25400,25400,25400,25400,0
|
|
20230712,175400,1668857850,25400,25400,25400,25400,0
|
|
20230712,175300,1668857850,25400,25400,25400,25400,0
|
|
20230712,175200,1668857850,25400,25400,25400,25400,0
|
|
20230712,175100,1668857850,25400,25400,25400,25400,0
|
|
20230712,175000,1668857850,25400,25400,25400,25400,0
|
|
20230712,174900,1668857850,25400,25400,25400,25400,0
|
|
20230712,174800,1668857850,25400,25400,25400,25400,0
|
|
20230712,174700,1668857850,25400,25400,25400,25400,0
|
|
20230712,174600,1668857850,25400,25400,25400,25400,0
|
|
20230712,174500,1668857850,25400,25400,25400,25400,0
|
|
20230712,174400,1668857850,25400,25400,25400,25400,0
|
|
20230712,174300,1668857850,25400,25400,25400,25400,0
|
|
20230712,174200,1668857850,25400,25400,25400,25400,0
|
|
20230712,174100,1668857850,25400,25400,25400,25400,0
|
|
20230712,174000,1668857850,25400,25400,25400,25400,0
|
|
20230712,173900,1668857850,25400,25400,25400,25400,0
|
|
20230712,173800,1668857850,25400,25400,25400,25400,0
|
|
20230712,173700,1668857850,25400,25400,25400,25400,0
|
|
20230712,173600,1668857850,25400,25400,25400,25400,0
|
|
20230712,173500,1668857850,25400,25400,25400,25400,0
|
|
20230712,173400,1668857850,25400,25400,25400,25400,0
|
|
20230712,173300,1668857850,25400,25400,25400,25400,0
|
|
20230712,173200,1668857850,25400,25400,25400,25400,0
|
|
20230712,173100,1668857850,25400,25400,25400,25400,0
|
|
20230712,173000,1668857850,25400,25400,25400,25400,0
|
|
20230712,172900,1668857850,25400,25400,25400,25400,0
|
|
20230712,172800,1668857850,25400,25400,25400,25400,0
|
|
20230712,172700,1668857850,25400,25400,25400,25400,840
|
|
20230712,172600,1668857850,25400,25400,25400,25400,0
|
|
20230712,172500,1668857850,25400,25400,25400,25400,0
|
|
20230712,172400,1668857850,25400,25400,25400,25400,0
|
|
20230712,172300,1668857850,25400,25400,25400,25400,0
|
|
20230712,172200,1668857850,25400,25400,25400,25400,0
|
|
20230712,172100,1668857850,25400,25400,25400,25400,0
|
|
20230712,172000,1668857850,25400,25400,25400,25400,0
|
|
20230712,171900,1668857850,25400,25400,25400,25400,0
|
|
20230712,171800,1668857850,25400,25400,25400,25400,0
|
|
20230712,171700,1668857850,25400,25400,25400,25400,0
|
|
20230712,171600,1668857850,25400,25400,25400,25400,0
|
|
20230712,171500,1668857850,25400,25400,25400,25400,0
|
|
20230712,171400,1668857850,25400,25400,25400,25400,0
|
|
20230712,171300,1668857850,25400,25400,25400,25400,0
|
|
20230712,171200,1668857850,25400,25400,25400,25400,0
|
|
20230712,171100,1668857850,25400,25400,25400,25400,0
|
|
20230712,171000,1668857850,25400,25400,25400,25400,0
|
|
20230712,170900,1668857850,25400,25400,25400,25400,0
|
|
20230712,170800,1668857850,25400,25400,25400,25400,0
|
|
20230712,170700,1668857850,25400,25400,25400,25400,0
|
|
20230712,170600,1668857850,25400,25400,25400,25400,0
|
|
20230712,170500,1668857850,25400,25400,25400,25400,0
|
|
20230712,170400,1668857850,25400,25400,25400,25400,0
|
|
20230712,170300,1668857850,25400,25400,25400,25400,0
|
|
20230712,170200,1668857850,25400,25400,25400,25400,0
|
|
20230712,170100,1668857850,25400,25400,25400,25400,0
|
|
20230712,170000,1668857850,25400,25400,25400,25400,0
|
|
20230712,165900,1668857850,25400,25400,25400,25400,0
|
|
20230712,165800,1668857850,25400,25400,25400,25400,0
|
|
20230712,165700,1668857850,25400,25400,25400,25400,840
|
|
20230712,165600,1668857850,25400,25400,25400,25400,0
|
|
20230712,165500,1668857850,25400,25400,25400,25400,0
|
|
20230712,165400,1668857850,25400,25400,25400,25400,0
|
|
20230712,165300,1668857850,25400,25400,25400,25400,0
|
|
20230712,165200,1668857850,25400,25400,25400,25400,0
|
|
20230712,165100,1668857850,25400,25400,25400,25400,0
|
|
20230712,165000,1668857850,25400,25400,25400,25400,0
|
|
20230712,164900,1668857850,25400,25400,25400,25400,0
|
|
20230712,164800,1668857850,25400,25400,25400,25400,0
|
|
20230712,164700,1668857850,25400,25400,25400,25400,0
|
|
20230712,164600,1668857850,25400,25400,25400,25400,0
|
|
20230712,164500,1668857850,25400,25400,25400,25400,0
|
|
20230712,164400,1668857850,25400,25400,25400,25400,0
|
|
20230712,164300,1668857850,25400,25400,25400,25400,0
|
|
20230712,164200,1668857850,25400,25400,25400,25400,0
|
|
20230712,164100,1668857850,25400,25400,25400,25400,0
|
|
20230712,164000,1668857850,25400,25400,25400,25400,0
|
|
20230712,163900,1668857850,25400,25400,25400,25400,0
|
|
20230712,163800,1668857850,25400,25400,25400,25400,0
|
|
20230712,163700,1668857850,25400,25400,25400,25400,0
|
|
20230712,163600,1668857850,25400,25400,25400,25400,0
|
|
20230712,163500,1668857850,25400,25400,25400,25400,0
|
|
20230712,163400,1668857850,25400,25400,25400,25400,0
|
|
20230712,163300,1668857850,25400,25400,25400,25400,0
|
|
20230712,163200,1668857850,25400,25400,25400,25400,0
|
|
20230712,163100,1668857850,25400,25400,25400,25400,0
|
|
20230712,163000,1668857850,25400,25400,25400,25400,0
|
|
20230712,162900,1668857850,25400,25400,25400,25400,0
|
|
20230712,162800,1668857850,25400,25400,25400,25400,0
|
|
20230712,162700,1668857850,25400,25400,25400,25400,840
|
|
20230712,162600,1668857850,25400,25400,25400,25400,0
|
|
20230712,162500,1668857850,25400,25400,25400,25400,0
|
|
20230712,162400,1668857850,25400,25400,25400,25400,0
|
|
20230712,162300,1668857850,25400,25400,25400,25400,0
|
|
20230712,162200,1668857850,25400,25400,25400,25400,0
|
|
20230712,162100,1668857850,25400,25400,25400,25400,0
|
|
20230712,162000,1668857850,25400,25400,25400,25400,0
|
|
20230712,161900,1668857850,25400,25400,25400,25400,0
|
|
20230712,161800,1668857850,25400,25400,25400,25400,0
|
|
20230712,161700,1668857850,25400,25400,25400,25400,0
|
|
20230712,161600,1668857850,25400,25400,25400,25400,0
|
|
20230712,161500,1668857850,25400,25400,25400,25400,0
|
|
20230712,161400,1668857850,25400,25400,25400,25400,0
|
|
20230712,161300,1668857850,25400,25400,25400,25400,0
|
|
20230712,161200,1668857850,25400,25400,25400,25400,0
|
|
20230712,161100,1668857850,25400,25400,25400,25400,0
|
|
20230712,161000,1668857850,25400,25400,25400,25400,0
|
|
20230712,160900,1668857850,25400,25400,25400,25400,0
|
|
20230712,160800,1668857850,25400,25400,25400,25400,0
|
|
20230712,160700,1668857850,25400,25400,25400,25400,0
|
|
20230712,160600,1668857850,25400,25400,25400,25400,0
|
|
20230712,160500,1668857850,25400,25400,25400,25400,0
|
|
20230712,160400,1668857850,25400,25400,25400,25400,0
|
|
20230712,160300,1668857850,25400,25400,25400,25400,0
|
|
20230712,160200,1668857850,25400,25400,25400,25400,0
|
|
20230712,160100,1668857850,25400,25400,25400,25400,0
|
|
20230712,160000,1668857850,25400,25400,25400,25400,0
|
|
20230712,155900,1668857850,25400,25400,25400,25400,0
|
|
20230712,155800,1668857850,25400,25400,25400,25400,0
|
|
20230712,155700,1668857850,25400,25400,25400,25400,840
|
|
20230712,155600,1668857850,25400,25400,25400,25400,0
|
|
20230712,155500,1668857850,25400,25400,25400,25400,0
|
|
20230712,155400,1668857850,25400,25400,25400,25400,0
|
|
20230712,155300,1668857850,25400,25400,25400,25400,0
|
|
20230712,155200,1668857850,25400,25400,25400,25400,0
|
|
20230712,155100,1668857850,25400,25400,25400,25400,0
|
|
20230712,155000,1668857850,25400,25400,25400,25400,0
|
|
20230712,154900,1668857850,25400,25400,25400,25400,0
|
|
20230712,154800,1668857850,25400,25400,25400,25400,0
|
|
20230712,154700,1668857850,25400,25400,25400,25400,0
|
|
20230712,154600,1668857850,25400,25400,25400,25400,0
|
|
20230712,154500,1668857850,25400,25400,25400,25400,0
|
|
20230712,154400,1668857850,25400,25400,25400,25400,0
|
|
20230712,154300,1668857850,25400,25400,25400,25400,0
|
|
20230712,154200,1668857850,25400,25400,25400,25400,0
|
|
20230712,154100,1668857850,25400,25400,25400,25400,0
|
|
20230712,154000,1668857850,25400,25400,25400,25400,0
|
|
20230712,153900,1668857850,25400,25400,25400,25400,0
|
|
20230712,153800,1668857850,25400,25400,25400,25400,0
|
|
20230712,153700,1668857850,25400,25400,25400,25400,0
|
|
20230712,153600,1668857850,25400,25400,25400,25400,0
|
|
20230712,153500,1668857850,25400,25400,25400,25400,0
|
|
20230712,153400,1668857850,25400,25400,25400,25400,0
|
|
20230712,153300,1668857850,25400,25400,25400,25400,0
|
|
20230712,153200,1668857850,25400,25400,25400,25400,0
|
|
20230712,153100,1668857850,25400,25400,25400,25400,0
|
|
20230712,153000,1668857850,25400,25400,25400,25400,840
|
|
20230712,152900,1647521850,25300,25300,25300,25300,0
|
|
20230712,152800,1647521850,25300,25300,25300,25300,0
|
|
20230712,152700,1647521850,25300,25300,25300,25300,0
|
|
20230712,152600,1647521850,25300,25300,25300,25300,0
|
|
20230712,152500,1647521850,25300,25300,25300,25300,0
|
|
20230712,152400,1647521850,25300,25300,25300,25300,0
|
|
20230712,152300,1647521850,25300,25300,25300,25300,0
|
|
20230712,152200,1647521850,25300,25300,25300,25300,0
|
|
20230712,152100,1647521850,25300,25300,25300,25300,0
|
|
20230712,152000,1647521850,25300,25300,25300,25300,0
|
|
20230712,151900,1647521850,25300,25300,25400,25300,390
|
|
20230712,151800,1637634350,25400,25450,25450,25400,137
|
|
20230712,151700,1634148100,25450,25400,25450,25400,280
|
|
20230712,151600,1627036050,25400,25400,25400,25400,50
|
|
20230712,151500,1625766050,25400,25400,25400,25400,79
|
|
20230712,151400,1623759450,25350,25350,25350,25350,51
|
|
20230712,151300,1622466600,25350,25350,25350,25350,10
|
|
20230712,151200,1622213100,25350,25300,25350,25300,19
|
|
20230712,151100,1621731900,25300,25300,25300,25300,0
|
|
20230712,151000,1621731900,25300,25300,25300,25300,149
|
|
20230712,150900,1617962200,25300,25300,25300,25300,0
|
|
20230712,150800,1617962200,25300,25300,25300,25300,0
|
|
20230712,150700,1617962200,25300,25300,25300,25300,1
|
|
20230712,150600,1617936900,25350,25350,25350,25350,28
|
|
20230712,150500,1617227100,25300,25300,25300,25300,200
|
|
20230712,150400,1612167100,25350,25350,25350,25350,20
|
|
20230712,150300,1611660100,25300,25300,25300,25300,80
|
|
20230712,150200,1609636100,25350,25350,25350,25350,60
|
|
20230712,150100,1608115100,25350,25350,25350,25350,2
|
|
20230712,150000,1608064400,25350,25350,25350,25350,69
|
|
20230712,145900,1606315250,25350,25350,25350,25350,81
|
|
20230712,145800,1604261900,25350,25350,25350,25350,0
|
|
20230712,145700,1604261900,25350,25350,25350,25350,50
|
|
20230712,145600,1602994400,25300,25300,25300,25300,0
|
|
20230712,145500,1602994400,25300,25300,25300,25300,0
|
|
20230712,145400,1602994400,25300,25300,25300,25300,0
|
|
20230712,145300,1602994400,25300,25300,25300,25300,54
|
|
20230712,145200,1601628200,25250,25250,25250,25250,800
|
|
20230712,145100,1581428200,25250,25300,25300,25250,3
|
|
20230712,145000,1581352400,25250,25250,25250,25250,2
|
|
20230712,144900,1581301900,25250,25250,25250,25250,3
|
|
20230712,144800,1581226150,25250,25250,25250,25250,43
|
|
20230712,144700,1580140400,25250,25250,25250,25250,150
|
|
20230712,144600,1576352900,25300,25300,25300,25300,188
|
|
20230712,144500,1571596500,25250,25250,25250,25250,134
|
|
20230712,144400,1568213000,25200,25200,25200,25200,54
|
|
20230712,144300,1566852200,25250,25250,25250,25250,24
|
|
20230712,144200,1566246200,25150,25150,25150,25150,0
|
|
20230712,144100,1566246200,25150,25150,25250,25150,1292
|
|
20230712,144000,1533746800,25150,25150,25150,25150,0
|
|
20230712,143900,1533746800,25150,25150,25150,25150,1
|
|
20230712,143800,1533721650,25150,25150,25150,25150,6
|
|
20230712,143700,1533570750,25150,25150,25150,25150,50
|
|
20230712,143600,1532313250,25150,25150,25150,25150,0
|
|
20230712,143500,1532313250,25150,25150,25150,25150,0
|
|
20230712,143400,1532313250,25150,25200,25250,25150,1025
|
|
20230712,143300,1506504650,25200,25200,25200,25200,0
|
|
20230712,143200,1506504650,25200,25200,25200,25200,0
|
|
20230712,143100,1506504650,25200,25200,25200,25200,0
|
|
20230712,143000,1506504650,25200,25200,25200,25200,3
|
|
20230712,142900,1506429050,25250,25250,25250,25250,200
|
|
20230712,142800,1501379050,25250,25250,25250,25250,54
|
|
20230712,142700,1500015550,25250,25250,25250,25250,143
|
|
20230712,142600,1496404800,25250,25250,25250,25250,1
|
|
20230712,142500,1496379550,25250,25250,25250,25250,11
|
|
20230712,142400,1496101800,25250,25250,25250,25250,48
|
|
20230712,142300,1494889800,25150,25150,25150,25150,0
|
|
20230712,142200,1494889800,25150,25150,25150,25150,0
|
|
20230712,142100,1494889800,25150,25150,25150,25150,0
|
|
20230712,142000,1494889800,25150,25200,25200,25150,51
|
|
20230712,141900,1493604650,25200,25200,25200,25200,19
|
|
20230712,141800,1493125850,25200,25200,25200,25200,180
|
|
20230712,141700,1488589850,25200,25200,25200,25200,91
|
|
20230712,141600,1486296650,25200,25200,25200,25200,1
|
|
20230712,141500,1486271450,25250,25250,25250,25250,0
|
|
20230712,141400,1486271450,25250,25250,25250,25250,307
|
|
20230712,141300,1478519700,25250,25300,25300,25250,201
|
|
20230712,141200,1473444400,25300,25300,25300,25300,0
|
|
20230712,141100,1473444400,25300,25250,25300,25250,20
|
|
20230712,141000,1472938900,25300,25300,25300,25300,0
|
|
20230712,140900,1472938900,25300,25300,25300,25300,5
|
|
20230712,140800,1472812400,25300,25300,25300,25300,0
|
|
20230712,140700,1472812400,25300,25300,25300,25300,2
|
|
20230712,140600,1472761800,25250,25250,25250,25250,39
|
|
20230712,140500,1471777050,25350,25300,25350,25300,45
|
|
20230712,140400,1470638050,25300,25300,25300,25300,1356
|
|
20230712,140300,1436331250,25350,25350,25350,25350,92
|
|
20230712,140200,1433999050,25350,25350,25350,25350,0
|
|
20230712,140100,1433999050,25350,25350,25350,25350,0
|
|
20230712,140000,1433999050,25350,25400,25400,25350,1969
|
|
20230712,135900,1384041750,25450,25450,25450,25450,179
|
|
20230712,135800,1379486200,25500,25500,25500,25500,0
|
|
20230712,135700,1379486200,25500,25500,25500,25500,1
|
|
20230712,135600,1379460700,25450,25500,25500,25450,102
|
|
20230712,135500,1376859800,25450,25450,25450,25450,1
|
|
20230712,135400,1376834350,25500,25500,25500,25500,1
|
|
20230712,135300,1376808850,25400,25400,25400,25400,0
|
|
20230712,135200,1376808850,25400,25400,25400,25400,0
|
|
20230712,135100,1376808850,25400,25400,25400,25400,0
|
|
20230712,135000,1376808850,25400,25450,25450,25400,114
|
|
20230712,134900,1373908950,25450,25450,25450,25450,256
|
|
20230712,134800,1367393750,25450,25450,25450,25450,0
|
|
20230712,134700,1367393750,25450,25450,25450,25400,332
|
|
20230712,134600,1358956550,25450,25450,25450,25450,10
|
|
20230712,134500,1358702050,25450,25450,25450,25450,1
|
|
20230712,134400,1358676600,25400,25400,25400,25400,0
|
|
20230712,134300,1358676600,25400,25400,25400,25400,1
|
|
20230712,134200,1358651200,25400,25400,25400,25400,0
|
|
20230712,134100,1358651200,25400,25450,25450,25400,82
|
|
20230712,134000,1356567800,25450,25450,25450,25450,286
|
|
20230712,133900,1349289100,25400,25400,25400,25400,0
|
|
20230712,133800,1349289100,25400,25400,25400,25400,0
|
|
20230712,133700,1349289100,25400,25400,25400,25400,60
|
|
20230712,133600,1347765100,25400,25400,25400,25400,20
|
|
20230712,133500,1347257100,25450,25400,25450,25400,2
|
|
20230712,133400,1347206250,25450,25450,25450,25450,0
|
|
20230712,133300,1347206250,25450,25450,25450,25350,66
|
|
20230712,133200,1345529550,25450,25400,25450,25400,55
|
|
20230712,133100,1344132300,25450,25450,25450,25450,0
|
|
20230712,133000,1344132300,25450,25450,25450,25450,2
|
|
20230712,132900,1344081400,25450,25450,25450,25450,0
|
|
20230712,132800,1344081400,25450,25450,25450,25450,0
|
|
20230712,132700,1344081400,25450,25450,25450,25450,20
|
|
20230712,132600,1343572400,25450,25450,25450,25450,200
|
|
20230712,132500,1338482400,25400,25400,25400,25400,0
|
|
20230712,132400,1338482400,25400,25400,25400,25400,0
|
|
20230712,132300,1338482400,25400,25400,25400,25400,20
|
|
20230712,132200,1337974400,25400,25400,25400,25400,70
|
|
20230712,132100,1336196400,25400,25400,25400,25400,0
|
|
20230712,132000,1336196400,25400,25350,25400,25350,3
|
|
20230712,131900,1336120300,25400,25450,25450,25400,92
|
|
20230712,131800,1333783000,25350,25350,25350,25350,10
|
|
20230712,131700,1333529500,25400,25400,25400,25400,61
|
|
20230712,131600,1331980100,25400,25400,25400,25400,0
|
|
20230712,131500,1331980100,25400,25400,25400,25400,623
|
|
20230712,131400,1316155900,25450,25450,25450,25450,0
|
|
20230712,131300,1316155900,25450,25450,25450,25450,224
|
|
20230712,131200,1310455100,25450,25450,25450,25450,0
|
|
20230712,131100,1310455100,25450,25450,25450,25450,0
|
|
20230712,131000,1310455100,25450,25450,25500,25450,101
|
|
20230712,130900,1307884600,25450,25450,25450,25450,200
|
|
20230712,130800,1302794600,25450,25450,25450,25450,21
|
|
20230712,130700,1302260150,25400,25400,25400,25400,10
|
|
20230712,130600,1302006150,25450,25450,25450,25450,0
|
|
20230712,130500,1302006150,25450,25450,25450,25450,0
|
|
20230712,130400,1302006150,25450,25450,25450,25450,0
|
|
20230712,130300,1302006150,25450,25450,25450,25450,22
|
|
20230712,130200,1301446250,25450,25450,25450,25450,0
|
|
20230712,130100,1301446250,25450,25450,25450,25450,215
|
|
20230712,130000,1295974500,25450,25450,25450,25450,7
|
|
20230712,125900,1295796350,25450,25450,25450,25450,384
|
|
20230712,125800,1286023550,25450,25450,25450,25450,0
|
|
20230712,125700,1286023550,25450,25450,25450,25450,0
|
|
20230712,125600,1286023550,25450,25450,25450,25450,0
|
|
20230712,125500,1286023550,25450,25450,25450,25450,181
|
|
20230712,125400,1281417100,25500,25450,25500,25450,26
|
|
20230712,125300,1280755350,25450,25450,25450,25450,50
|
|
20230712,125200,1279482850,25450,25450,25450,25450,1
|
|
20230712,125100,1279457400,25500,25500,25500,25500,0
|
|
20230712,125000,1279457400,25500,25450,25500,25450,152
|
|
20230712,124900,1275588850,25450,25450,25450,25450,235
|
|
20230712,124800,1269608100,25500,25500,25500,25500,0
|
|
20230712,124700,1269608100,25500,25500,25500,25500,0
|
|
20230712,124600,1269608100,25500,25500,25500,25500,27
|
|
20230712,124500,1268919600,25500,25450,25500,25450,34
|
|
20230712,124400,1268052650,25500,25500,25500,25500,38
|
|
20230712,124300,1267083650,25550,25600,25600,25550,1008
|
|
20230712,124200,1241329050,25600,25600,25600,25600,0
|
|
20230712,124100,1241329050,25600,25600,25600,25600,100
|
|
20230712,124000,1238769050,25550,25550,25550,25550,10
|
|
20230712,123900,1238513550,25600,25600,25600,25600,19
|
|
20230712,123800,1238027150,25600,25600,25600,25600,0
|
|
20230712,123700,1238027150,25600,25550,25600,25550,40
|
|
20230712,123600,1237003650,25600,25600,25600,25600,128
|
|
20230712,123500,1233726850,25600,25600,25600,25600,1
|
|
20230712,123400,1233701250,25600,25550,25600,25550,140
|
|
20230712,123300,1230124200,25450,25450,25450,25450,1
|
|
20230712,123200,1230098750,25550,25550,25550,25550,0
|
|
20230712,123100,1230098750,25550,25500,25550,25500,217
|
|
20230712,123000,1224565200,25500,25500,25500,25500,4
|
|
20230712,122900,1224463200,25500,25500,25500,25500,1
|
|
20230712,122800,1224437700,25500,25500,25500,25500,0
|
|
20230712,122700,1224437700,25500,25500,25500,25500,0
|
|
20230712,122600,1224437700,25500,25500,25500,25500,10
|
|
20230712,122500,1224182700,25500,25500,25500,25500,20
|
|
20230712,122400,1223672700,25500,25500,25500,25500,0
|
|
20230712,122300,1223672700,25500,25500,25500,25500,0
|
|
20230712,122200,1223672700,25500,25500,25500,25500,0
|
|
20230712,122100,1223672700,25500,25500,25500,25500,20
|
|
20230712,122000,1223162700,25600,25550,25600,25550,156
|
|
20230712,121900,1219176600,25500,25500,25500,25500,50
|
|
20230712,121800,1217901600,25500,25500,25500,25500,3
|
|
20230712,121700,1217825100,25500,25600,25600,25500,21
|
|
20230712,121600,1217289500,25500,25500,25500,25500,0
|
|
20230712,121500,1217289500,25500,25600,25600,25500,49
|
|
20230712,121400,1216036100,25600,25600,25600,25600,0
|
|
20230712,121300,1216036100,25600,25600,25600,25600,60
|
|
20230712,121200,1214500100,25500,25500,25500,25500,0
|
|
20230712,121100,1214500100,25500,25500,25600,25500,18
|
|
20230712,121000,1214041000,25500,25500,25500,25500,2
|
|
20230712,120900,1213990000,25600,25550,25600,25550,138
|
|
20230712,120800,1210460250,25550,25550,25550,25550,0
|
|
20230712,120700,1210460250,25550,25550,25550,25550,0
|
|
20230712,120600,1210460250,25550,25550,25550,25550,113
|
|
20230712,120500,1207573100,25500,25500,25500,25500,0
|
|
20230712,120400,1207573100,25500,25500,25500,25500,237
|
|
20230712,120300,1201529600,25500,25500,25500,25500,6
|
|
20230712,120200,1201376600,25500,25500,25500,25500,209
|
|
20230712,120100,1196047100,25500,25500,25500,25500,1
|
|
20230712,120000,1196021600,25500,25500,25500,25500,1
|
|
20230712,115900,1195996100,25500,25500,25500,25500,418
|
|
20230712,115800,1185337100,25500,25500,25500,25500,16
|
|
20230712,115700,1184929100,25500,25500,25500,25500,0
|
|
20230712,115600,1184929100,25500,25500,25500,25500,0
|
|
20230712,115500,1184929100,25500,25500,25500,25500,0
|
|
20230712,115400,1184929100,25500,25500,25500,25500,10
|
|
20230712,115300,1184674100,25550,25550,25550,25550,26
|
|
20230712,115200,1184009800,25600,25550,25600,25550,57
|
|
20230712,115100,1182551450,25550,25550,25550,25550,23
|
|
20230712,115000,1181963800,25550,25500,25550,25500,13
|
|
20230712,114900,1181631750,25500,25500,25500,25500,0
|
|
20230712,114800,1181631750,25500,25500,25500,25500,44
|
|
20230712,114700,1180509750,25600,25600,25600,25600,20
|
|
20230712,114600,1179997750,25500,25550,25550,25500,143
|
|
20230712,114500,1176345000,25550,25550,25550,25550,206
|
|
20230712,114400,1171081700,25600,25550,25600,25550,34
|
|
20230712,114300,1170212500,25600,25600,25600,25600,0
|
|
20230712,114200,1170212500,25600,25600,25600,25600,0
|
|
20230712,114100,1170212500,25600,25550,25600,25550,514
|
|
20230712,114000,1157060650,25550,25550,25550,25550,225
|
|
20230712,113900,1151311900,25600,25600,25600,25600,0
|
|
20230712,113800,1151311900,25600,25600,25600,25600,530
|
|
20230712,113700,1137743900,25600,25600,25600,25600,0
|
|
20230712,113600,1137743900,25600,25600,25700,25600,20
|
|
20230712,113500,1137231600,25600,25600,25600,25600,0
|
|
20230712,113400,1137231600,25600,25600,25600,25600,1
|
|
20230712,113300,1137206000,25700,25650,25700,25650,90
|
|
20230712,113200,1134893250,25650,25650,25650,25650,289
|
|
20230712,113100,1127480400,25650,25650,25650,25650,0
|
|
20230712,113000,1127480400,25650,25650,25650,25650,657
|
|
20230712,112900,1110628350,25650,25650,25650,25650,51
|
|
20230712,112800,1109320200,25700,25700,25700,25700,10
|
|
20230712,112700,1109063200,25700,25700,25700,25700,10
|
|
20230712,112600,1108806200,25650,25700,25700,25650,5
|
|
20230712,112500,1108677750,25700,25700,25700,25700,689
|
|
20230712,112400,1090970450,25700,25700,25700,25700,1
|
|
20230712,112300,1090944750,25700,25700,25750,25700,50
|
|
20230712,112200,1089659250,25700,25700,25700,25700,618
|
|
20230712,112100,1073776650,25700,25700,25700,25650,136
|
|
20230712,112000,1070283150,25650,25700,25700,25650,29
|
|
20230712,111900,1069538300,25700,25650,25700,25650,566
|
|
20230712,111800,1055015400,25650,25650,25650,25650,120
|
|
20230712,111700,1051937400,25600,25600,25600,25600,117
|
|
20230712,111600,1048942200,25550,25500,25550,25500,47
|
|
20230712,111500,1047741400,25550,25500,25550,25500,70
|
|
20230712,111400,1045955400,25500,25550,25550,25500,724
|
|
20230712,111300,1027492250,25600,25550,25600,25550,21
|
|
20230712,111200,1026955450,25550,25550,25550,25550,42
|
|
20230712,111100,1025882350,25550,25550,25550,25550,163
|
|
20230712,111000,1021717700,25550,25600,25600,25550,497
|
|
20230712,110900,1008998850,25600,25600,25650,25600,133
|
|
20230712,110800,1005593700,25650,25650,25650,25650,439
|
|
20230712,110700,994333350,25700,25700,25700,25700,1
|
|
20230712,110600,994307650,25650,25650,25650,25650,256
|
|
20230712,110500,987741250,25650,25700,25700,25650,106
|
|
20230712,110400,985022050,25650,25650,25650,25650,50
|
|
20230712,110300,983739550,25650,25600,25650,25600,31
|
|
20230712,110200,982945100,25550,25550,25550,25550,87
|
|
20230712,110100,980722250,25550,25600,25600,25550,250
|
|
20230712,110000,974322900,25600,25650,25650,25600,7
|
|
20230712,105900,974143500,25650,25650,25650,25600,556
|
|
20230712,105800,959883150,25700,25700,25700,25700,53
|
|
20230712,105700,958521050,25750,25750,25750,25750,0
|
|
20230712,105600,958521050,25750,25700,25750,25700,296
|
|
20230712,105500,950911550,25700,25700,25700,25700,511
|
|
20230712,105400,937778850,25700,25700,25700,25700,845
|
|
20230712,105300,916062350,25650,25600,25650,25550,872
|
|
20230712,105200,893730150,25600,25600,25600,25600,512
|
|
20230712,105100,880622950,25600,25650,25650,25550,117
|
|
20230712,105000,877628350,25600,25600,25650,25600,618
|
|
20230712,104900,861794350,25550,25600,25600,25550,835
|
|
20230712,104800,840419850,25600,25550,25600,25550,118
|
|
20230712,104700,837402950,25550,25550,25550,25550,82
|
|
20230712,104600,835307850,25550,25450,25550,25450,1283
|
|
20230712,104500,802543250,25500,25500,25500,25500,2
|
|
20230712,104400,802492250,25450,25450,25450,25450,537
|
|
20230712,104300,788825600,25500,25450,25500,25450,202
|
|
20230712,104200,783674700,25450,25450,25450,25450,0
|
|
20230712,104100,783674700,25450,25450,25450,25450,1
|
|
20230712,104000,783649250,25450,25500,25500,25450,424
|
|
20230712,103900,772855550,25450,25450,25450,25450,9
|
|
20230712,103800,772626500,25450,25450,25450,25450,1
|
|
20230712,103700,772601050,25450,25450,25450,25450,556
|
|
20230712,103600,758450850,25450,25400,25450,25400,1226
|
|
20230712,103500,727258250,25400,25400,25400,25400,112
|
|
20230712,103400,724413450,25400,25400,25400,25400,257
|
|
20230712,103300,717885650,25400,25400,25400,25400,6
|
|
20230712,103200,717733250,25400,25400,25400,25400,40
|
|
20230712,103100,716717250,25350,25350,25400,25350,244
|
|
20230712,103000,710527700,25350,25400,25450,25350,207
|
|
20230712,102900,705272600,25450,25450,25450,25450,84
|
|
20230712,102800,703134800,25450,25400,25450,25400,223
|
|
20230712,102700,697470550,25450,25450,25450,25450,20
|
|
20230712,102600,696961550,25450,25400,25450,25400,1470
|
|
20230712,102500,659552450,25400,25400,25450,25400,413
|
|
20230712,102400,649057050,25400,25350,25400,25350,771
|
|
20230712,102300,629484450,25250,25200,25250,25200,103
|
|
20230712,102200,626884100,25250,25300,25300,25250,264
|
|
20230712,102100,620211100,25300,25400,25400,25300,850
|
|
20230712,102000,598668900,25400,25450,25450,25400,349
|
|
20230712,101900,589803800,25450,25400,25450,25350,75
|
|
20230712,101800,587898500,25400,25400,25400,25400,1201
|
|
20230712,101700,557393100,25400,25350,25400,25350,1992
|
|
20230712,101600,506868750,25350,25350,25350,25300,553
|
|
20230712,101500,492851650,25350,25350,25350,25250,31
|
|
20230712,101400,492066100,25350,25300,25350,25300,2019
|
|
20230712,101300,440977200,25250,25200,25250,25200,1389
|
|
20230712,101200,405921500,25150,25150,25150,25150,20
|
|
20230712,101100,405418500,25150,25150,25150,25150,0
|
|
20230712,101000,405418500,25150,25150,25150,25150,0
|
|
20230712,100900,405418500,25150,25200,25200,25150,11
|
|
20230712,100800,405141350,25150,25150,25150,25150,221
|
|
20230712,100700,399583200,25150,25150,25150,25150,7
|
|
20230712,100600,399407150,25100,25100,25100,25100,0
|
|
20230712,100500,399407150,25100,25100,25100,25100,31
|
|
20230712,100400,398629050,25150,25150,25150,25150,110
|
|
20230712,100300,395862550,25100,25100,25100,25100,0
|
|
20230712,100200,395862550,25100,25100,25100,25100,0
|
|
20230712,100100,395862550,25100,25100,25100,25100,23
|
|
20230712,100000,395285250,25050,25100,25100,25050,32
|
|
20230712,095900,394483550,25100,25100,25100,25100,129
|
|
20230712,095800,391245650,25100,25100,25100,25100,5
|
|
20230712,095700,391120150,25100,25100,25100,25100,30
|
|
20230712,095600,390367150,25150,25100,25150,25050,127
|
|
20230712,095500,387173450,25150,25050,25150,25050,147
|
|
20230712,095400,383483700,25050,25050,25050,25050,14
|
|
20230712,095300,383133000,25050,25050,25050,25050,100
|
|
20230712,095200,380628000,25000,25000,25000,25000,0
|
|
20230712,095100,380628000,25000,25050,25050,25000,630
|
|
20230712,095000,364864850,25100,25150,25150,25100,805
|
|
20230712,094900,344634350,25150,25100,25150,25100,425
|
|
20230712,094800,333965000,25100,25050,25100,25050,105
|
|
20230712,094700,331329750,25050,25050,25050,25050,0
|
|
20230712,094600,331329750,25050,25000,25100,25000,121
|
|
20230712,094500,328300900,25000,25000,25000,25000,9
|
|
20230712,094400,328075900,25000,25000,25000,25000,308
|
|
20230712,094300,320375900,25000,24950,25000,24950,755
|
|
20230712,094200,301513450,25000,25000,25000,25000,1018
|
|
20230712,094100,276063450,25050,25050,25050,25050,0
|
|
20230712,094000,276063450,25050,25050,25050,25050,480
|
|
20230712,093900,264039450,25050,25050,25050,25050,0
|
|
20230712,093800,264039450,25050,25100,25200,25050,504
|
|
20230712,093700,251407900,25050,25100,25100,25050,328
|
|
20230712,093600,243182500,25100,25100,25100,25100,101
|
|
20230712,093500,240647400,25150,25150,25150,25100,194
|
|
20230712,093400,235770850,25150,25100,25150,25100,5
|
|
20230712,093300,235645200,25100,25100,25100,25100,16
|
|
20230712,093200,235243600,25100,25150,25150,25100,476
|
|
20230712,093100,223295750,25150,25200,25200,25150,5
|
|
20230712,093000,223169950,25200,25150,25200,25150,363
|
|
20230712,092900,214033700,25200,25100,25200,25100,116
|
|
20230712,092800,211114850,25100,25100,25100,25100,447
|
|
20230712,092700,199895150,25050,24950,25050,24950,251
|
|
20230712,092600,193612700,24950,24950,24950,24950,1
|
|
20230712,092500,193587750,24950,24950,24950,24900,143
|
|
20230712,092400,190021150,24950,25000,25000,24950,419
|
|
20230712,092300,179558100,25000,25000,25050,25000,95
|
|
20230712,092200,177182600,25100,25100,25100,25050,1132
|
|
20230712,092100,148776550,25150,25150,25150,25150,0
|
|
20230712,092000,148776550,25150,25150,25150,25100,322
|
|
20230712,091900,140683800,25150,25150,25150,25150,129
|
|
20230712,091800,137439450,25250,25200,25250,25100,114
|
|
20230712,091700,134566400,25250,25200,25250,25200,346
|
|
20230712,091600,125840450,25300,25200,25300,25150,1208
|
|
20230712,091500,95376400,25150,25100,25150,25100,550
|
|
20230712,091400,81554800,25050,25100,25100,25050,237
|
|
20230712,091300,75617750,25050,25000,25050,25000,302
|
|
20230712,091200,68052700,25000,25000,25000,25000,1064
|
|
20230712,091100,41452700,25000,25000,25000,25000,24
|
|
20230712,091000,40852700,24900,24900,24900,24900,83
|
|
20230712,090900,38786000,24900,24900,24950,24900,50
|
|
20230712,090800,37540200,24900,24800,24900,24800,41
|
|
20230712,090700,36520400,24800,24950,24950,24800,146
|
|
20230712,090600,32891650,25000,25150,25150,24950,391
|
|
20230712,090500,23114750,25150,25000,25150,25000,186
|
|
20230712,090400,18442050,25000,24950,25000,24950,77
|
|
20230712,090300,16517100,24950,24950,25000,24900,76
|
|
20230712,090200,14621000,24750,24850,24850,24750,256
|
|
20230712,090100,8270800,24850,24950,24950,24800,118
|
|
20230712,090000,5340750,25000,25000,25000,24800,214
|