654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195100,1689779950,35000,35000,35000,35000,190
|
|
20230721,195000,1689779950,35000,35000,35000,35000,0
|
|
20230721,194900,1689779950,35000,35000,35000,35000,0
|
|
20230721,194800,1689779950,35000,35000,35000,35000,0
|
|
20230721,194700,1689779950,35000,35000,35000,35000,0
|
|
20230721,194600,1689779950,35000,35000,35000,35000,0
|
|
20230721,194500,1689779950,35000,35000,35000,35000,0
|
|
20230721,194400,1689779950,35000,35000,35000,35000,0
|
|
20230721,194300,1689779950,35000,35000,35000,35000,0
|
|
20230721,194200,1689779950,35000,35000,35000,35000,0
|
|
20230721,194100,1689779950,35000,35000,35000,35000,0
|
|
20230721,194000,1689779950,35000,35000,35000,35000,0
|
|
20230721,193900,1689779950,35000,35000,35000,35000,0
|
|
20230721,193800,1689779950,35000,35000,35000,35000,0
|
|
20230721,193700,1689779950,35000,35000,35000,35000,0
|
|
20230721,193600,1689779950,35000,35000,35000,35000,0
|
|
20230721,193500,1689779950,35000,35000,35000,35000,0
|
|
20230721,193400,1689779950,35000,35000,35000,35000,0
|
|
20230721,193300,1689779950,35000,35000,35000,35000,0
|
|
20230721,193200,1689779950,35000,35000,35000,35000,0
|
|
20230721,193100,1689779950,35000,35000,35000,35000,0
|
|
20230721,193000,1689779950,35000,35000,35000,35000,0
|
|
20230721,192900,1689779950,35000,35000,35000,35000,0
|
|
20230721,192800,1689779950,35000,35000,35000,35000,0
|
|
20230721,192700,1689779950,35000,35000,35000,35000,0
|
|
20230721,192600,1689779950,35000,35000,35000,35000,0
|
|
20230721,192500,1689779950,35000,35000,35000,35000,0
|
|
20230721,192400,1689779950,35000,35000,35000,35000,0
|
|
20230721,192300,1689779950,35000,35000,35000,35000,0
|
|
20230721,192200,1689779950,35000,35000,35000,35000,0
|
|
20230721,192100,1689779950,35000,35000,35000,35000,190
|
|
20230721,192000,1689779950,35000,35000,35000,35000,0
|
|
20230721,191900,1689779950,35000,35000,35000,35000,0
|
|
20230721,191800,1689779950,35000,35000,35000,35000,0
|
|
20230721,191700,1689779950,35000,35000,35000,35000,0
|
|
20230721,191600,1689779950,35000,35000,35000,35000,0
|
|
20230721,191500,1689779950,35000,35000,35000,35000,0
|
|
20230721,191400,1689779950,35000,35000,35000,35000,0
|
|
20230721,191300,1689779950,35000,35000,35000,35000,0
|
|
20230721,191200,1689779950,35000,35000,35000,35000,0
|
|
20230721,191100,1689779950,35000,35000,35000,35000,0
|
|
20230721,191000,1689779950,35000,35000,35000,35000,0
|
|
20230721,190900,1689779950,35000,35000,35000,35000,0
|
|
20230721,190800,1689779950,35000,35000,35000,35000,0
|
|
20230721,190700,1689779950,35000,35000,35000,35000,0
|
|
20230721,190600,1689779950,35000,35000,35000,35000,0
|
|
20230721,190500,1689779950,35000,35000,35000,35000,0
|
|
20230721,190400,1689779950,35000,35000,35000,35000,0
|
|
20230721,190300,1689779950,35000,35000,35000,35000,0
|
|
20230721,190200,1689779950,35000,35000,35000,35000,0
|
|
20230721,190100,1689779950,35000,35000,35000,35000,0
|
|
20230721,190000,1689779950,35000,35000,35000,35000,0
|
|
20230721,185900,1689779950,35000,35000,35000,35000,0
|
|
20230721,185800,1689779950,35000,35000,35000,35000,0
|
|
20230721,185700,1689779950,35000,35000,35000,35000,0
|
|
20230721,185600,1689779950,35000,35000,35000,35000,0
|
|
20230721,185500,1689779950,35000,35000,35000,35000,0
|
|
20230721,185400,1689779950,35000,35000,35000,35000,0
|
|
20230721,185300,1689779950,35000,35000,35000,35000,0
|
|
20230721,185200,1689779950,35000,35000,35000,35000,0
|
|
20230721,185100,1689779950,35000,35000,35000,35000,190
|
|
20230721,185000,1689779950,35000,35000,35000,35000,0
|
|
20230721,184900,1689779950,35000,35000,35000,35000,0
|
|
20230721,184800,1689779950,35000,35000,35000,35000,0
|
|
20230721,184700,1689779950,35000,35000,35000,35000,0
|
|
20230721,184600,1689779950,35000,35000,35000,35000,0
|
|
20230721,184500,1689779950,35000,35000,35000,35000,0
|
|
20230721,184400,1689779950,35000,35000,35000,35000,0
|
|
20230721,184300,1689779950,35000,35000,35000,35000,0
|
|
20230721,184200,1689779950,35000,35000,35000,35000,0
|
|
20230721,184100,1689779950,35000,35000,35000,35000,0
|
|
20230721,184000,1689779950,35000,35000,35000,35000,0
|
|
20230721,183900,1689779950,35000,35000,35000,35000,0
|
|
20230721,183800,1689779950,35000,35000,35000,35000,0
|
|
20230721,183700,1689779950,35000,35000,35000,35000,0
|
|
20230721,183600,1689779950,35000,35000,35000,35000,0
|
|
20230721,183500,1689779950,35000,35000,35000,35000,0
|
|
20230721,183400,1689779950,35000,35000,35000,35000,0
|
|
20230721,183300,1689779950,35000,35000,35000,35000,0
|
|
20230721,183200,1689779950,35000,35000,35000,35000,0
|
|
20230721,183100,1689779950,35000,35000,35000,35000,0
|
|
20230721,183000,1689779950,35000,35000,35000,35000,0
|
|
20230721,182900,1689779950,35000,35000,35000,35000,0
|
|
20230721,182800,1689779950,35000,35000,35000,35000,0
|
|
20230721,182700,1689779950,35000,35000,35000,35000,0
|
|
20230721,182600,1689779950,35000,35000,35000,35000,0
|
|
20230721,182500,1689779950,35000,35000,35000,35000,0
|
|
20230721,182400,1689779950,35000,35000,35000,35000,0
|
|
20230721,182300,1689779950,35000,35000,35000,35000,0
|
|
20230721,182200,1689779950,35000,35000,35000,35000,0
|
|
20230721,182100,1689779950,35000,35000,35000,35000,190
|
|
20230721,182000,1689779950,35000,35000,35000,35000,0
|
|
20230721,181900,1689779950,35000,35000,35000,35000,0
|
|
20230721,181800,1689779950,35000,35000,35000,35000,0
|
|
20230721,181700,1689779950,35000,35000,35000,35000,0
|
|
20230721,181600,1689779950,35000,35000,35000,35000,0
|
|
20230721,181500,1689779950,35000,35000,35000,35000,0
|
|
20230721,181400,1689779950,35000,35000,35000,35000,0
|
|
20230721,181300,1689779950,35000,35000,35000,35000,0
|
|
20230721,181200,1689779950,35000,35000,35000,35000,0
|
|
20230721,181100,1689779950,35000,35000,35000,35000,0
|
|
20230721,181000,1689779950,35000,35000,35000,35000,0
|
|
20230721,180900,1689779950,35000,35000,35000,35000,0
|
|
20230721,180800,1689779950,35000,35000,35000,35000,0
|
|
20230721,180700,1689779950,35000,35000,35000,35000,0
|
|
20230721,180600,1689779950,35000,35000,35000,35000,0
|
|
20230721,180500,1689779950,35000,35000,35000,35000,0
|
|
20230721,180400,1689779950,35000,35000,35000,35000,0
|
|
20230721,180300,1689779950,35000,35000,35000,35000,0
|
|
20230721,180200,1689779950,35000,35000,35000,35000,0
|
|
20230721,180100,1689779950,35000,35000,35000,35000,0
|
|
20230721,180000,1689779950,35000,35000,35000,35000,0
|
|
20230721,175900,1689779950,35000,35000,35000,35000,0
|
|
20230721,175800,1689779950,35000,35000,35000,35000,0
|
|
20230721,175700,1689779950,35000,35000,35000,35000,0
|
|
20230721,175600,1689779950,35000,35000,35000,35000,0
|
|
20230721,175500,1689779950,35000,35000,35000,35000,0
|
|
20230721,175400,1689779950,35000,35000,35000,35000,0
|
|
20230721,175300,1689779950,35000,35000,35000,35000,0
|
|
20230721,175200,1689779950,35000,35000,35000,35000,0
|
|
20230721,175100,1689779950,35000,35000,35000,35000,190
|
|
20230721,175000,1689779950,35000,35000,35000,35000,0
|
|
20230721,174900,1689779950,35000,35000,35000,35000,0
|
|
20230721,174800,1689779950,35000,35000,35000,35000,0
|
|
20230721,174700,1689779950,35000,35000,35000,35000,0
|
|
20230721,174600,1689779950,35000,35000,35000,35000,0
|
|
20230721,174500,1689779950,35000,35000,35000,35000,0
|
|
20230721,174400,1689779950,35000,35000,35000,35000,0
|
|
20230721,174300,1689779950,35000,35000,35000,35000,0
|
|
20230721,174200,1689779950,35000,35000,35000,35000,0
|
|
20230721,174100,1689779950,35000,35000,35000,35000,0
|
|
20230721,174000,1689779950,35000,35000,35000,35000,0
|
|
20230721,173900,1689779950,35000,35000,35000,35000,0
|
|
20230721,173800,1689779950,35000,35000,35000,35000,0
|
|
20230721,173700,1689779950,35000,35000,35000,35000,0
|
|
20230721,173600,1689779950,35000,35000,35000,35000,0
|
|
20230721,173500,1689779950,35000,35000,35000,35000,0
|
|
20230721,173400,1689779950,35000,35000,35000,35000,0
|
|
20230721,173300,1689779950,35000,35000,35000,35000,0
|
|
20230721,173200,1689779950,35000,35000,35000,35000,0
|
|
20230721,173100,1689779950,35000,35000,35000,35000,0
|
|
20230721,173000,1689779950,35000,35000,35000,35000,0
|
|
20230721,172900,1689779950,35000,35000,35000,35000,0
|
|
20230721,172800,1689779950,35000,35000,35000,35000,0
|
|
20230721,172700,1689779950,35000,35000,35000,35000,0
|
|
20230721,172600,1689779950,35000,35000,35000,35000,0
|
|
20230721,172500,1689779950,35000,35000,35000,35000,0
|
|
20230721,172400,1689779950,35000,35000,35000,35000,0
|
|
20230721,172300,1689779950,35000,35000,35000,35000,0
|
|
20230721,172200,1689779950,35000,35000,35000,35000,0
|
|
20230721,172100,1689779950,35000,35000,35000,35000,190
|
|
20230721,172000,1689779950,35000,35000,35000,35000,0
|
|
20230721,171900,1689779950,35000,35000,35000,35000,0
|
|
20230721,171800,1689779950,35000,35000,35000,35000,0
|
|
20230721,171700,1689779950,35000,35000,35000,35000,0
|
|
20230721,171600,1689779950,35000,35000,35000,35000,0
|
|
20230721,171500,1689779950,35000,35000,35000,35000,0
|
|
20230721,171400,1689779950,35000,35000,35000,35000,0
|
|
20230721,171300,1689779950,35000,35000,35000,35000,0
|
|
20230721,171200,1689779950,35000,35000,35000,35000,0
|
|
20230721,171100,1689779950,35000,35000,35000,35000,0
|
|
20230721,171000,1689779950,35000,35000,35000,35000,0
|
|
20230721,170900,1689779950,35000,35000,35000,35000,0
|
|
20230721,170800,1689779950,35000,35000,35000,35000,0
|
|
20230721,170700,1689779950,35000,35000,35000,35000,0
|
|
20230721,170600,1689779950,35000,35000,35000,35000,0
|
|
20230721,170500,1689779950,35000,35000,35000,35000,0
|
|
20230721,170400,1689779950,35000,35000,35000,35000,0
|
|
20230721,170300,1689779950,35000,35000,35000,35000,0
|
|
20230721,170200,1689779950,35000,35000,35000,35000,0
|
|
20230721,170100,1689779950,35000,35000,35000,35000,0
|
|
20230721,170000,1689779950,35000,35000,35000,35000,0
|
|
20230721,165900,1689779950,35000,35000,35000,35000,0
|
|
20230721,165800,1689779950,35000,35000,35000,35000,0
|
|
20230721,165700,1689779950,35000,35000,35000,35000,0
|
|
20230721,165600,1689779950,35000,35000,35000,35000,0
|
|
20230721,165500,1689779950,35000,35000,35000,35000,0
|
|
20230721,165400,1689779950,35000,35000,35000,35000,0
|
|
20230721,165300,1689779950,35000,35000,35000,35000,0
|
|
20230721,165200,1689779950,35000,35000,35000,35000,0
|
|
20230721,165100,1689779950,35000,35000,35000,35000,190
|
|
20230721,165000,1689779950,35000,35000,35000,35000,0
|
|
20230721,164900,1689779950,35000,35000,35000,35000,0
|
|
20230721,164800,1689779950,35000,35000,35000,35000,0
|
|
20230721,164700,1689779950,35000,35000,35000,35000,0
|
|
20230721,164600,1689779950,35000,35000,35000,35000,0
|
|
20230721,164500,1689779950,35000,35000,35000,35000,0
|
|
20230721,164400,1689779950,35000,35000,35000,35000,0
|
|
20230721,164300,1689779950,35000,35000,35000,35000,0
|
|
20230721,164200,1689779950,35000,35000,35000,35000,0
|
|
20230721,164100,1689779950,35000,35000,35000,35000,0
|
|
20230721,164000,1689779950,35000,35000,35000,35000,0
|
|
20230721,163900,1689779950,35000,35000,35000,35000,0
|
|
20230721,163800,1689779950,35000,35000,35000,35000,0
|
|
20230721,163700,1689779950,35000,35000,35000,35000,0
|
|
20230721,163600,1689779950,35000,35000,35000,35000,0
|
|
20230721,163500,1689779950,35000,35000,35000,35000,0
|
|
20230721,163400,1689779950,35000,35000,35000,35000,0
|
|
20230721,163300,1689779950,35000,35000,35000,35000,0
|
|
20230721,163200,1689779950,35000,35000,35000,35000,0
|
|
20230721,163100,1689779950,35000,35000,35000,35000,0
|
|
20230721,163000,1689779950,35000,35000,35000,35000,0
|
|
20230721,162900,1689779950,35000,35000,35000,35000,0
|
|
20230721,162800,1689779950,35000,35000,35000,35000,0
|
|
20230721,162700,1689779950,35000,35000,35000,35000,0
|
|
20230721,162600,1689779950,35000,35000,35000,35000,0
|
|
20230721,162500,1689779950,35000,35000,35000,35000,0
|
|
20230721,162400,1689779950,35000,35000,35000,35000,0
|
|
20230721,162300,1689779950,35000,35000,35000,35000,0
|
|
20230721,162200,1689779950,35000,35000,35000,35000,0
|
|
20230721,162100,1689779950,35000,35000,35000,35000,190
|
|
20230721,162000,1689779950,35000,35000,35000,35000,0
|
|
20230721,161900,1689779950,35000,35000,35000,35000,0
|
|
20230721,161800,1689779950,35000,35000,35000,35000,0
|
|
20230721,161700,1689779950,35000,35000,35000,35000,0
|
|
20230721,161600,1689779950,35000,35000,35000,35000,0
|
|
20230721,161500,1689779950,35000,35000,35000,35000,0
|
|
20230721,161400,1689779950,35000,35000,35000,35000,0
|
|
20230721,161300,1689779950,35000,35000,35000,35000,0
|
|
20230721,161200,1689779950,35000,35000,35000,35000,0
|
|
20230721,161100,1689779950,35000,35000,35000,35000,0
|
|
20230721,161000,1689779950,35000,35000,35000,35000,0
|
|
20230721,160900,1689779950,35000,35000,35000,35000,0
|
|
20230721,160800,1689779950,35000,35000,35000,35000,0
|
|
20230721,160700,1689779950,35000,35000,35000,35000,0
|
|
20230721,160600,1689779950,35000,35000,35000,35000,0
|
|
20230721,160500,1689779950,35000,35000,35000,35000,0
|
|
20230721,160400,1689779950,35000,35000,35000,35000,0
|
|
20230721,160300,1689779950,35000,35000,35000,35000,0
|
|
20230721,160200,1689779950,35000,35000,35000,35000,0
|
|
20230721,160100,1689779950,35000,35000,35000,35000,0
|
|
20230721,160000,1689779950,35000,35000,35000,35000,0
|
|
20230721,155900,1689779950,35000,35000,35000,35000,0
|
|
20230721,155800,1689779950,35000,35000,35000,35000,0
|
|
20230721,155700,1689779950,35000,35000,35000,35000,0
|
|
20230721,155600,1689779950,35000,35000,35000,35000,0
|
|
20230721,155500,1689779950,35000,35000,35000,35000,0
|
|
20230721,155400,1689779950,35000,35000,35000,35000,0
|
|
20230721,155300,1689779950,35000,35000,35000,35000,0
|
|
20230721,155200,1689779950,35000,35000,35000,35000,0
|
|
20230721,155100,1689779950,35000,35000,35000,35000,190
|
|
20230721,155000,1689779950,35000,35000,35000,35000,0
|
|
20230721,154900,1689779950,35000,35000,35000,35000,0
|
|
20230721,154800,1689779950,35000,35000,35000,35000,0
|
|
20230721,154700,1689779950,35000,35000,35000,35000,0
|
|
20230721,154600,1689779950,35000,35000,35000,35000,0
|
|
20230721,154500,1689779950,35000,35000,35000,35000,0
|
|
20230721,154400,1689779950,35000,35000,35000,35000,0
|
|
20230721,154300,1689779950,35000,35000,35000,35000,0
|
|
20230721,154200,1689779950,35000,35000,35000,35000,0
|
|
20230721,154100,1689779950,35000,35000,35000,35000,0
|
|
20230721,154000,1689779950,35000,35000,35000,35000,0
|
|
20230721,153900,1689779950,35000,35000,35000,35000,0
|
|
20230721,153800,1689779950,35000,35000,35000,35000,0
|
|
20230721,153700,1689779950,35000,35000,35000,35000,0
|
|
20230721,153600,1689779950,35000,35000,35000,35000,0
|
|
20230721,153500,1689779950,35000,35000,35000,35000,0
|
|
20230721,153400,1689779950,35000,35000,35000,35000,0
|
|
20230721,153300,1689779950,35000,35000,35000,35000,0
|
|
20230721,153200,1689779950,35000,35000,35000,35000,0
|
|
20230721,153100,1689779950,35000,35000,35000,35000,0
|
|
20230721,153000,1689779950,35000,35000,35000,35000,190
|
|
20230721,152900,1683129950,34950,34950,34950,34950,0
|
|
20230721,152800,1683129950,34950,34950,34950,34950,0
|
|
20230721,152700,1683129950,34950,34950,34950,34950,0
|
|
20230721,152600,1683129950,34950,34950,34950,34950,0
|
|
20230721,152500,1683129950,34950,34950,34950,34950,0
|
|
20230721,152400,1683129950,34950,34950,34950,34950,0
|
|
20230721,152300,1683129950,34950,34950,34950,34950,0
|
|
20230721,152200,1683129950,34950,34950,34950,34950,0
|
|
20230721,152100,1683129950,34950,34950,34950,34950,0
|
|
20230721,152000,1683129950,34950,34950,34950,34950,0
|
|
20230721,151900,1683129950,34950,34900,34950,34900,15
|
|
20230721,151800,1682606100,34900,34900,34950,34900,70
|
|
20230721,151700,1680161250,34850,34850,34850,34850,24
|
|
20230721,151600,1679324850,34850,34900,34900,34850,20
|
|
20230721,151500,1678627050,34900,34950,34950,34900,6
|
|
20230721,151400,1678417500,34900,34950,34950,34900,51
|
|
20230721,151300,1676636300,34900,34900,34950,34900,8
|
|
20230721,151200,1676357050,34850,34850,34850,34850,23
|
|
20230721,151100,1675555500,34900,34850,34900,34850,51
|
|
20230721,151000,1673776250,34900,34850,34900,34850,22
|
|
20230721,150900,1673009350,34900,34900,34900,34900,10
|
|
20230721,150800,1672660350,34900,34900,34900,34850,328
|
|
20230721,150700,1661225200,34900,34900,34900,34850,239
|
|
20230721,150600,1652884950,34850,34850,34850,34850,362
|
|
20230721,150500,1640269250,34850,34850,34850,34850,213
|
|
20230721,150400,1632846200,34850,34850,34850,34850,18
|
|
20230721,150300,1632218900,34850,34850,34900,34850,103
|
|
20230721,150200,1628629300,34850,34850,34900,34850,29
|
|
20230721,150100,1627618550,34850,34900,34900,34850,444
|
|
20230721,150000,1612143650,34900,34850,34900,34850,57
|
|
20230721,145900,1610154550,34850,34850,34900,34850,37
|
|
20230721,145800,1608865000,34850,34850,34850,34850,9
|
|
20230721,145700,1608551350,34900,34850,34900,34850,43
|
|
20230721,145600,1607051250,34900,34850,34900,34850,40
|
|
20230721,145500,1605657050,34850,34900,34900,34850,40
|
|
20230721,145400,1604263000,34850,34850,34900,34850,100
|
|
20230721,145300,1600777750,34850,34850,34850,34850,8
|
|
20230721,145200,1600498950,34850,34850,34900,34850,59
|
|
20230721,145100,1598441100,34850,34850,34850,34850,26
|
|
20230721,145000,1597535000,34850,34850,34900,34850,10
|
|
20230721,144900,1597186350,34850,34850,34850,34850,29
|
|
20230721,144800,1596175700,34850,34850,34850,34850,11
|
|
20230721,144700,1595792350,34850,34850,34850,34850,48
|
|
20230721,144600,1594119550,34850,34900,34900,34850,25
|
|
20230721,144500,1593247600,34900,34850,34900,34850,10
|
|
20230721,144400,1592899050,34850,34900,34950,34850,73
|
|
20230721,144300,1590352550,34900,34900,34900,34850,24
|
|
20230721,144200,1589515200,34850,34850,34850,34850,30
|
|
20230721,144100,1588469700,34850,34850,34850,34850,17
|
|
20230721,144000,1587877250,34850,34850,34850,34850,15
|
|
20230721,143900,1587354500,34850,34900,34900,34850,36
|
|
20230721,143800,1586098150,34850,34900,34900,34850,16
|
|
20230721,143700,1585540400,34900,34850,34900,34850,134
|
|
20230721,143600,1580865100,34850,34850,34850,34850,161
|
|
20230721,143500,1575254250,34850,34850,34850,34850,388
|
|
20230721,143400,1561732450,34850,34850,34850,34850,17
|
|
20230721,143300,1561140000,34850,34850,34850,34850,21
|
|
20230721,143200,1560408150,34850,34850,34850,34850,35
|
|
20230721,143100,1559188400,34850,34850,34850,34850,14
|
|
20230721,143000,1558700500,34850,34850,34850,34850,230
|
|
20230721,142900,1550685000,34850,34850,34850,34800,112
|
|
20230721,142800,1546781950,34850,34850,34850,34800,921
|
|
20230721,142700,1514685200,34850,34900,34900,34850,27
|
|
20230721,142600,1513743750,34900,34850,34900,34850,89
|
|
20230721,142500,1510640250,34850,34850,34850,34850,6
|
|
20230721,142400,1510431150,34850,34850,34850,34850,21
|
|
20230721,142300,1509699300,34900,34850,34900,34800,160
|
|
20230721,142200,1504123100,34850,34850,34850,34800,386
|
|
20230721,142100,1490672550,34900,34850,34900,34800,128
|
|
20230721,142000,1486209050,34800,34850,34850,34800,319
|
|
20230721,141900,1475092250,34800,34850,34850,34800,177
|
|
20230721,141800,1468925200,34850,34850,34850,34800,321
|
|
20230721,141700,1457738500,34850,34900,34900,34850,710
|
|
20230721,141600,1432986950,34900,34900,34900,34900,34
|
|
20230721,141500,1431800350,34900,34850,34900,34850,12
|
|
20230721,141400,1431381600,34850,34850,34850,34850,20
|
|
20230721,141300,1430684600,34850,34800,34850,34800,55
|
|
20230721,141200,1428768300,34750,34850,34850,34750,518
|
|
20230721,141100,1410718650,34850,34850,34850,34850,128
|
|
20230721,141000,1406257850,34850,34850,34850,34850,16
|
|
20230721,140900,1405700250,34850,34900,34900,34850,509
|
|
20230721,140800,1387956050,34900,34900,34900,34900,7
|
|
20230721,140700,1387711750,34900,34900,34900,34850,387
|
|
20230721,140600,1374205500,34850,34800,34850,34800,129
|
|
20230721,140500,1369711300,34750,34650,34750,34650,744
|
|
20230721,140400,1343888450,34650,34650,34700,34650,59
|
|
20230721,140300,1341842350,34650,34650,34650,34650,19
|
|
20230721,140200,1341184000,34650,34650,34700,34650,63
|
|
20230721,140100,1338999100,34650,34650,34650,34650,46
|
|
20230721,140000,1337405200,34650,34650,34650,34650,23
|
|
20230721,135900,1336608250,34650,34700,34700,34650,226
|
|
20230721,135800,1328766100,34700,34700,34700,34700,12
|
|
20230721,135700,1328349700,34750,34750,34800,34750,31
|
|
20230721,135600,1327272350,34750,34750,34750,34750,7
|
|
20230721,135500,1327029100,34750,34800,34800,34750,1240
|
|
20230721,135400,1283934450,34800,34800,34800,34800,13
|
|
20230721,135300,1283482050,34800,34800,34800,34800,16
|
|
20230721,135200,1282925250,34800,34800,34800,34800,27
|
|
20230721,135100,1281985650,34800,34800,34850,34800,21
|
|
20230721,135000,1281254100,34800,34850,34850,34800,925
|
|
20230721,134900,1249019000,34850,34850,34850,34850,30
|
|
20230721,134800,1247973500,34850,34850,34850,34850,34
|
|
20230721,134700,1246788600,34900,34850,34900,34850,98
|
|
20230721,134600,1243373250,34800,34800,34800,34800,2
|
|
20230721,134500,1243303650,34800,34800,34800,34800,30
|
|
20230721,134400,1242259650,34800,34850,34850,34800,70
|
|
20230721,134300,1239823050,34900,34850,34900,34850,102
|
|
20230721,134200,1236263350,34850,34850,34850,34850,445
|
|
20230721,134100,1220755100,34900,34900,34900,34900,118
|
|
20230721,134000,1216636900,34900,34900,34900,34900,20
|
|
20230721,133900,1215938900,34900,34850,34900,34850,90
|
|
20230721,133800,1212799300,34850,34850,34850,34850,11
|
|
20230721,133700,1212415950,34850,34850,34850,34850,25
|
|
20230721,133600,1211544700,34850,34850,34850,34850,8
|
|
20230721,133500,1211265900,34850,34850,34850,34850,534
|
|
20230721,133400,1192656000,34850,34850,34850,34850,32
|
|
20230721,133300,1191540800,34850,34850,34850,34850,2
|
|
20230721,133200,1191471100,34850,34850,34850,34850,35
|
|
20230721,133100,1190251350,34850,34850,34850,34850,12
|
|
20230721,133000,1189833150,34850,34850,34850,34850,21
|
|
20230721,132900,1189101300,34850,34850,34850,34850,28
|
|
20230721,132800,1188125500,34900,34850,34900,34850,15
|
|
20230721,132700,1187602450,34850,34850,34850,34850,18
|
|
20230721,132600,1186975150,34900,34850,34900,34850,17
|
|
20230721,132500,1186382600,34850,34900,34900,34850,25
|
|
20230721,132400,1185511150,34850,34850,34850,34850,28
|
|
20230721,132300,1184535350,34850,34900,34900,34850,10
|
|
20230721,132200,1184186750,34850,34850,34850,34850,27
|
|
20230721,132100,1183245800,34850,34850,34850,34850,16
|
|
20230721,132000,1182688200,34850,34900,34900,34850,223
|
|
20230721,131900,1174905550,34850,34850,34850,34850,63
|
|
20230721,131800,1172710000,34850,34850,34850,34850,12
|
|
20230721,131700,1172291800,34850,34850,34850,34850,2
|
|
20230721,131600,1172222100,34850,34850,34850,34850,9
|
|
20230721,131500,1171908450,34850,34850,34850,34850,41
|
|
20230721,131400,1170479600,34850,34850,34850,34800,283
|
|
20230721,131300,1160617100,34850,34850,34850,34800,70
|
|
20230721,131200,1158178150,34800,34850,34850,34800,126
|
|
20230721,131100,1153788500,34800,34850,34850,34800,288
|
|
20230721,131000,1143751750,34850,34850,34850,34850,21
|
|
20230721,130900,1143019900,34800,34850,34850,34800,2430
|
|
20230721,130800,1058451200,34900,34850,34900,34850,12
|
|
20230721,130700,1058032950,34850,34850,34850,34850,17
|
|
20230721,130600,1057440500,34900,34850,34900,34850,6
|
|
20230721,130500,1057231250,34850,34900,34900,34850,33
|
|
20230721,130400,1056081150,34850,34850,34850,34850,13
|
|
20230721,130300,1055628100,34900,34850,34900,34850,15
|
|
20230721,130200,1055105150,34850,34850,34850,34850,52
|
|
20230721,130100,1053292950,34850,34800,34850,34800,18
|
|
20230721,130000,1052665700,34800,34850,34850,34800,25
|
|
20230721,125900,1051795650,34800,34800,34800,34800,31
|
|
20230721,125800,1050716850,34800,34800,34800,34800,145
|
|
20230721,125700,1045670850,34800,34800,34800,34800,32
|
|
20230721,125600,1044557250,34800,34750,34800,34750,17
|
|
20230721,125500,1043965750,34750,34750,34750,34750,25
|
|
20230721,125400,1043097000,34750,34750,34750,34750,12
|
|
20230721,125300,1042680000,34750,34750,34750,34750,18
|
|
20230721,125200,1042054500,34750,34800,34800,34750,48
|
|
20230721,125100,1040386050,34750,34750,34750,34750,2
|
|
20230721,125000,1040316550,34750,34750,34750,34750,23
|
|
20230721,124900,1039517300,34750,34700,34750,34700,15
|
|
20230721,124800,1038996750,34700,34700,34700,34700,27
|
|
20230721,124700,1038059850,34700,34750,34750,34700,40
|
|
20230721,124600,1036670250,34750,34700,34750,34700,134
|
|
20230721,124500,1032019850,34650,34650,34700,34650,49
|
|
20230721,124400,1030320950,34650,34650,34700,34650,26
|
|
20230721,124300,1029419500,34650,34650,34700,34650,13
|
|
20230721,124200,1028969000,34700,34650,34700,34650,37
|
|
20230721,124100,1027686700,34650,34750,34750,34650,1587
|
|
20230721,124000,972607500,34750,34750,34750,34750,165
|
|
20230721,123900,966873750,34750,34750,34750,34750,9
|
|
20230721,123800,966561000,34800,34800,34800,34800,7
|
|
20230721,123700,966317400,34800,34700,34800,34700,197
|
|
20230721,123600,959461900,34700,34700,34750,34700,118
|
|
20230721,123500,955364000,34750,34750,34750,34750,386
|
|
20230721,123400,941950500,34750,34750,34750,34750,16
|
|
20230721,123300,941394500,34750,34750,34750,34750,30
|
|
20230721,123200,940352000,34750,34750,34750,34750,21
|
|
20230721,123100,939622250,34750,34750,34750,34750,17
|
|
20230721,123000,939031500,34750,34750,34750,34750,17
|
|
20230721,122900,938440750,34750,34750,34750,34750,4
|
|
20230721,122800,938301750,34750,34750,34750,34750,41
|
|
20230721,122700,936877000,34750,34750,34750,34750,12
|
|
20230721,122600,936460000,34750,34700,34750,34700,45
|
|
20230721,122500,934896400,34700,34700,34700,34700,35
|
|
20230721,122400,933681900,34700,34750,34750,34700,7
|
|
20230721,122300,933438750,34700,34750,34750,34700,1201
|
|
20230721,122200,891761450,34750,34750,34750,34750,23
|
|
20230721,122100,890962200,34750,34750,34750,34750,3
|
|
20230721,122000,890857950,34750,34750,34750,34750,39
|
|
20230721,121900,889502700,34750,34750,34750,34750,12
|
|
20230721,121800,889085700,34750,34750,34750,34750,196
|
|
20230721,121700,882274700,34750,34750,34750,34750,40
|
|
20230721,121600,880884700,34750,34750,34750,34750,125
|
|
20230721,121500,876540950,34750,34750,34750,34750,184
|
|
20230721,121400,870146950,34750,34750,34750,34750,147
|
|
20230721,121300,865038700,34750,34750,34750,34750,18
|
|
20230721,121200,864413200,34750,34750,34800,34750,100
|
|
20230721,121100,860936700,34750,34750,34750,34750,3
|
|
20230721,121000,860832450,34800,34750,34800,34750,28
|
|
20230721,120900,859859300,34750,34750,34750,34750,611
|
|
20230721,120800,838627050,34750,34800,34800,34750,605
|
|
20230721,120700,817575350,34800,34800,34850,34800,31
|
|
20230721,120600,816496300,34800,34800,34800,34800,2
|
|
20230721,120500,816426700,34800,34800,34800,34800,28
|
|
20230721,120400,815452300,34800,34800,34800,34800,11
|
|
20230721,120300,815069500,34800,34800,34800,34800,20
|
|
20230721,120200,814373500,34800,34800,34800,34800,37
|
|
20230721,120100,813085900,34800,34800,34800,34800,1
|
|
20230721,120000,813051100,34800,34800,34800,34800,62
|
|
20230721,115900,810893500,34800,34800,34800,34800,16
|
|
20230721,115800,810336700,34800,34800,34800,34800,33
|
|
20230721,115700,809188300,34800,34800,34800,34800,20
|
|
20230721,115600,808492300,34800,34800,34800,34800,12
|
|
20230721,115500,808074700,34800,34900,34900,34800,421
|
|
20230721,115400,793401200,34900,34900,34900,34900,21
|
|
20230721,115300,792668300,34900,34900,34900,34900,14
|
|
20230721,115200,792179700,34900,34900,34900,34900,26
|
|
20230721,115100,791272300,34900,34900,34900,34900,18
|
|
20230721,115000,790644100,34900,34900,34900,34900,13
|
|
20230721,114900,790190400,34900,34900,34900,34900,7
|
|
20230721,114800,789946100,34900,34850,34900,34850,676
|
|
20230721,114700,766385300,34850,34900,34900,34850,389
|
|
20230721,114600,752809250,34900,34900,34900,34900,23
|
|
20230721,114500,752006550,34900,34900,34900,34900,22
|
|
20230721,114400,751238750,34900,34900,34900,34900,4
|
|
20230721,114300,751099150,34900,34900,34900,34900,31
|
|
20230721,114200,750017250,34900,34900,34900,34900,3
|
|
20230721,114100,749912550,34900,34900,34900,34900,36
|
|
20230721,114000,748656150,34950,34950,34950,34950,10
|
|
20230721,113900,748306650,34950,34950,34950,34950,4
|
|
20230721,113800,748166850,34950,35000,35000,34950,41
|
|
20230721,113700,746733200,35000,35000,35000,35000,193
|
|
20230721,113600,739978200,34950,34950,34950,34950,33
|
|
20230721,113500,738824850,34950,34950,34950,34950,34
|
|
20230721,113400,737636550,34950,34950,34950,34950,4
|
|
20230721,113300,737496750,34950,34950,34950,34950,120
|
|
20230721,113200,733302750,34950,34950,34950,34950,5
|
|
20230721,113100,733128000,34950,34950,34950,34950,26
|
|
20230721,113000,732219300,34950,34950,34950,34950,29
|
|
20230721,112900,731205750,34950,34950,34950,34950,16
|
|
20230721,112800,730646550,34950,34950,34950,34950,28
|
|
20230721,112700,729667950,34950,34950,34950,34950,10
|
|
20230721,112600,729318450,34950,34950,34950,34950,20
|
|
20230721,112500,728619450,34950,34950,34950,34950,39
|
|
20230721,112400,727256400,34950,34950,34950,34950,11
|
|
20230721,112300,726871950,34950,34950,34950,34950,24
|
|
20230721,112200,726033150,34950,34950,34950,34950,21
|
|
20230721,112100,725299200,34950,34950,34950,34950,41
|
|
20230721,112000,723866250,34950,34950,34950,34950,135
|
|
20230721,111900,719148000,34950,34950,34950,34950,128
|
|
20230721,111800,714674400,34950,34950,34950,34950,48
|
|
20230721,111700,712996800,34950,34950,34950,34950,165
|
|
20230721,111600,707230050,34950,35000,35000,34950,612
|
|
20230721,111500,685811850,35000,35000,35000,35000,69
|
|
20230721,111400,683396850,35000,35000,35000,35000,28
|
|
20230721,111300,682416850,35000,35000,35000,35000,22
|
|
20230721,111200,681646850,35000,35000,35000,35000,18
|
|
20230721,111100,681016850,35000,35050,35050,35000,27
|
|
20230721,111000,680071750,35000,35000,35000,35000,18
|
|
20230721,110900,679441750,35000,35000,35000,35000,15
|
|
20230721,110800,678916750,35000,35000,35000,35000,26
|
|
20230721,110700,678006750,35000,35000,35000,35000,6
|
|
20230721,110600,677796750,35000,35050,35050,35000,181
|
|
20230721,110500,671453850,35050,35050,35050,35050,19
|
|
20230721,110400,670787900,35050,35000,35050,35000,47
|
|
20230721,110300,669140850,35000,35100,35100,35000,219
|
|
20230721,110200,661465800,35100,35100,35100,35100,4
|
|
20230721,110100,661325400,35100,35100,35100,35100,42
|
|
20230721,110000,659851200,35150,35050,35200,35050,4
|
|
20230721,105900,659710700,35100,35050,35100,35050,43
|
|
20230721,105800,658201900,35050,35000,35100,35000,46
|
|
20230721,105700,656589600,35050,35250,35250,35050,365
|
|
20230721,105600,643770200,35200,35200,35200,35200,32
|
|
20230721,105500,642643800,35200,35250,35250,35200,34
|
|
20230721,105400,641446400,35250,35250,35250,35250,1
|
|
20230721,105300,641411150,35250,35250,35300,35200,134
|
|
20230721,105200,636682700,35250,35200,35300,35200,150
|
|
20230721,105100,631392300,35250,35200,35250,35200,28
|
|
20230721,105000,630406650,35200,35200,35200,35200,8
|
|
20230721,104900,630125050,35200,35200,35200,35200,50
|
|
20230721,104800,628365050,35100,35300,35300,35100,574
|
|
20230721,104700,608163000,35300,35300,35300,35300,0
|
|
20230721,104600,608163000,35300,35300,35300,35300,3
|
|
20230721,104500,608057100,35300,35300,35300,35300,0
|
|
20230721,104400,608057100,35300,35300,35300,35300,8
|
|
20230721,104300,607774700,35200,35200,35200,35200,38
|
|
20230721,104200,606437100,35200,35200,35200,35200,0
|
|
20230721,104100,606437100,35200,35200,35200,35200,122
|
|
20230721,104000,602142700,35250,35250,35250,35250,21
|
|
20230721,103900,601402450,35300,35300,35300,35300,0
|
|
20230721,103800,601402450,35300,35300,35300,35300,20
|
|
20230721,103700,600696450,35300,35250,35300,35200,453
|
|
20230721,103600,584742850,35250,35250,35250,35250,0
|
|
20230721,103500,584742850,35250,35250,35250,35250,111
|
|
20230721,103400,580830100,35300,35300,35300,35300,2
|
|
20230721,103300,580759500,35300,35200,35300,35200,11
|
|
20230721,103200,580372200,35200,35000,35250,35000,996
|
|
20230721,103100,545308950,35000,35000,35000,35000,25
|
|
20230721,103000,544433950,35000,35000,35000,35000,0
|
|
20230721,102900,544433950,35000,35000,35000,35000,3
|
|
20230721,102800,544328950,34950,34950,34950,34950,0
|
|
20230721,102700,544328950,34950,34950,34950,34950,0
|
|
20230721,102600,544328950,34950,34950,34950,34950,0
|
|
20230721,102500,544328950,34950,34900,34950,34900,135
|
|
20230721,102400,539613900,34850,34850,34850,34850,0
|
|
20230721,102300,539613900,34850,34850,34850,34850,0
|
|
20230721,102200,539613900,34850,34850,34850,34850,0
|
|
20230721,102100,539613900,34850,34850,34850,34850,0
|
|
20230721,102000,539613900,34850,34850,34850,34850,10
|
|
20230721,101900,539265400,34900,34900,34900,34900,0
|
|
20230721,101800,539265400,34900,34900,34900,34900,352
|
|
20230721,101700,526980600,34900,34900,34900,34900,0
|
|
20230721,101600,526980600,34900,34900,34900,34900,400
|
|
20230721,101500,513020600,34900,34900,34900,34900,0
|
|
20230721,101400,513020600,34900,34900,34900,34900,1
|
|
20230721,101300,512985700,34900,34900,34900,34900,101
|
|
20230721,101200,509460800,34900,34950,34950,34900,57
|
|
20230721,101100,507471100,34950,34950,34950,34950,2
|
|
20230721,101000,507401200,35000,35000,35000,35000,0
|
|
20230721,100900,507401200,35000,35000,35000,35000,0
|
|
20230721,100800,507401200,35000,35000,35000,35000,1001
|
|
20230721,100700,472366200,35000,35000,35000,35000,24
|
|
20230721,100600,471526200,35000,35000,35000,35000,10
|
|
20230721,100500,471176200,35000,35000,35000,35000,2
|
|
20230721,100400,471106200,34900,34900,34900,34900,0
|
|
20230721,100300,471106200,34900,34900,34900,34900,28
|
|
20230721,100200,470129000,34900,34900,34900,34900,13
|
|
20230721,100100,469675300,34900,34900,34900,34850,21
|
|
20230721,100000,468942550,34900,34900,34900,34900,191
|
|
20230721,095900,462276650,34850,34850,34850,34850,1
|
|
20230721,095800,462241800,34850,34850,34850,34850,0
|
|
20230721,095700,462241800,34850,34850,34850,34850,1
|
|
20230721,095600,462206950,34850,34850,34850,34850,0
|
|
20230721,095500,462206950,34850,34850,34850,34850,18
|
|
20230721,095400,461579650,34850,34850,34850,34850,40
|
|
20230721,095300,460185650,34850,34850,34850,34850,0
|
|
20230721,095200,460185650,34850,34900,34900,34850,25
|
|
20230721,095100,459313200,34850,34900,34900,34850,2
|
|
20230721,095000,459243450,34850,34850,34850,34850,38
|
|
20230721,094900,457919150,34900,34900,34900,34900,746
|
|
20230721,094800,431883750,34950,34950,34950,34950,3
|
|
20230721,094700,431778900,34950,34950,34950,34950,100
|
|
20230721,094600,428283900,34950,34900,34950,34900,221
|
|
20230721,094500,420560550,34900,34900,34900,34900,111
|
|
20230721,094400,416686650,34950,34950,34950,34950,189
|
|
20230721,094300,410081100,34950,34950,34950,34950,34
|
|
20230721,094200,408892800,34950,34950,34950,34950,401
|
|
20230721,094100,394877850,35000,35050,35100,35000,262
|
|
20230721,094000,385695300,35000,35000,35000,35000,10
|
|
20230721,093900,385345300,35100,35100,35100,35100,12
|
|
20230721,093800,384924100,35100,35050,35100,35050,16
|
|
20230721,093700,384362800,35100,35100,35100,35100,5
|
|
20230721,093600,384187300,35100,35100,35100,35100,1
|
|
20230721,093500,384152200,35000,35000,35000,35000,1
|
|
20230721,093400,384117200,35050,35050,35050,35050,33
|
|
20230721,093300,382960550,35050,35150,35150,35050,94
|
|
20230721,093200,379659550,35150,35150,35150,35150,40
|
|
20230721,093100,378253550,35300,35300,35300,35300,3
|
|
20230721,093000,378147650,35150,35350,35350,35150,462
|
|
20230721,092900,361861050,35350,35300,35350,35250,56
|
|
20230721,092800,359882300,35350,35200,35350,35150,804
|
|
20230721,092700,331480200,35150,35200,35350,34500,6032
|
|
20230721,092600,119202650,35200,35200,35200,35200,18
|
|
20230721,092500,118569050,35200,35200,35200,35200,6
|
|
20230721,092400,118357850,35150,35150,35150,35050,106
|
|
20230721,092300,114632350,35150,35100,35150,35100,53
|
|
20230721,092200,112771300,35150,35200,35200,35150,39
|
|
20230721,092100,111399650,35200,35250,35250,35200,187
|
|
20230721,092000,104816950,35250,35200,35250,35200,149
|
|
20230721,091900,99571900,35250,35250,35300,35200,145
|
|
20230721,091800,94460500,35200,35200,35250,35200,82
|
|
20230721,091700,91573800,35300,35300,35300,35300,24
|
|
20230721,091600,90726600,35250,35300,35300,35250,95
|
|
20230721,091500,87374200,35350,35350,35350,35300,297
|
|
20230721,091400,76886600,35300,35250,35300,35250,119
|
|
20230721,091300,72685950,35250,35250,35250,35250,422
|
|
20230721,091200,57810450,35200,35150,35200,35100,192
|
|
20230721,091100,51052450,35100,35150,35150,35100,27
|
|
20230721,091000,50104400,35150,34950,35150,34900,306
|
|
20230721,090900,39389600,34950,34950,34950,34950,41
|
|
20230721,090800,37956650,35000,35000,35000,35000,2
|
|
20230721,090700,37886650,35000,35050,35050,35000,92
|
|
20230721,090600,34666400,35050,35050,35050,35000,101
|
|
20230721,090500,31127350,35000,35150,35150,35000,113
|
|
20230721,090400,27166300,34950,35100,35150,34950,532
|
|
20230721,090300,8490950,35150,35150,35200,35150,69
|
|
20230721,090200,6064500,35200,35200,35200,35200,50
|
|
20230721,090100,4304500,35200,35300,35300,35150,57
|
|
20230721,090000,2297750,35350,35350,35350,35350,65
|