616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191300,1943010900,21950,21950,21950,21950,2353
|
|
20230717,191200,1943010900,21950,21950,21950,21950,0
|
|
20230717,191100,1943010900,21950,21950,21950,21950,0
|
|
20230717,191000,1943010900,21950,21950,21950,21950,0
|
|
20230717,190900,1943010900,21950,21950,21950,21950,0
|
|
20230717,190800,1943010900,21950,21950,21950,21950,0
|
|
20230717,190700,1943010900,21950,21950,21950,21950,0
|
|
20230717,190600,1943010900,21950,21950,21950,21950,0
|
|
20230717,190500,1943010900,21950,21950,21950,21950,0
|
|
20230717,190400,1943010900,21950,21950,21950,21950,0
|
|
20230717,190300,1943010900,21950,21950,21950,21950,0
|
|
20230717,190200,1943010900,21950,21950,21950,21950,0
|
|
20230717,190100,1943010900,21950,21950,21950,21950,0
|
|
20230717,190000,1943010900,21950,21950,21950,21950,0
|
|
20230717,185900,1943010900,21950,21950,21950,21950,0
|
|
20230717,185800,1943010900,21950,21950,21950,21950,0
|
|
20230717,185700,1943010900,21950,21950,21950,21950,0
|
|
20230717,185600,1943010900,21950,21950,21950,21950,0
|
|
20230717,185500,1943010900,21950,21950,21950,21950,0
|
|
20230717,185400,1943010900,21950,21950,21950,21950,0
|
|
20230717,185300,1943010900,21950,21950,21950,21950,0
|
|
20230717,185200,1943010900,21950,21950,21950,21950,0
|
|
20230717,185100,1943010900,21950,21950,21950,21950,0
|
|
20230717,185000,1943010900,21950,21950,21950,21950,0
|
|
20230717,184900,1943010900,21950,21950,21950,21950,0
|
|
20230717,184800,1943010900,21950,21950,21950,21950,0
|
|
20230717,184700,1943010900,21950,21950,21950,21950,0
|
|
20230717,184600,1943010900,21950,21950,21950,21950,0
|
|
20230717,184500,1943010900,21950,21950,21950,21950,0
|
|
20230717,184400,1943010900,21950,21950,21950,21950,0
|
|
20230717,184300,1943010900,21950,21950,21950,21950,2353
|
|
20230717,184200,1943010900,21950,21950,21950,21950,0
|
|
20230717,184100,1943010900,21950,21950,21950,21950,0
|
|
20230717,184000,1943010900,21950,21950,21950,21950,0
|
|
20230717,183900,1943010900,21950,21950,21950,21950,0
|
|
20230717,183800,1943010900,21950,21950,21950,21950,0
|
|
20230717,183700,1943010900,21950,21950,21950,21950,0
|
|
20230717,183600,1943010900,21950,21950,21950,21950,0
|
|
20230717,183500,1943010900,21950,21950,21950,21950,0
|
|
20230717,183400,1943010900,21950,21950,21950,21950,0
|
|
20230717,183300,1943010900,21950,21950,21950,21950,0
|
|
20230717,183200,1943010900,21950,21950,21950,21950,0
|
|
20230717,183100,1943010900,21950,21950,21950,21950,0
|
|
20230717,183000,1943010900,21950,21950,21950,21950,0
|
|
20230717,182900,1943010900,21950,21950,21950,21950,0
|
|
20230717,182800,1943010900,21950,21950,21950,21950,0
|
|
20230717,182700,1943010900,21950,21950,21950,21950,0
|
|
20230717,182600,1943010900,21950,21950,21950,21950,0
|
|
20230717,182500,1943010900,21950,21950,21950,21950,0
|
|
20230717,182400,1943010900,21950,21950,21950,21950,0
|
|
20230717,182300,1943010900,21950,21950,21950,21950,0
|
|
20230717,182200,1943010900,21950,21950,21950,21950,0
|
|
20230717,182100,1943010900,21950,21950,21950,21950,0
|
|
20230717,182000,1943010900,21950,21950,21950,21950,0
|
|
20230717,181900,1943010900,21950,21950,21950,21950,0
|
|
20230717,181800,1943010900,21950,21950,21950,21950,0
|
|
20230717,181700,1943010900,21950,21950,21950,21950,0
|
|
20230717,181600,1943010900,21950,21950,21950,21950,0
|
|
20230717,181500,1943010900,21950,21950,21950,21950,0
|
|
20230717,181400,1943010900,21950,21950,21950,21950,0
|
|
20230717,181300,1943010900,21950,21950,21950,21950,2353
|
|
20230717,181200,1943010900,21950,21950,21950,21950,0
|
|
20230717,181100,1943010900,21950,21950,21950,21950,0
|
|
20230717,181000,1943010900,21950,21950,21950,21950,0
|
|
20230717,180900,1943010900,21950,21950,21950,21950,0
|
|
20230717,180800,1943010900,21950,21950,21950,21950,0
|
|
20230717,180700,1943010900,21950,21950,21950,21950,0
|
|
20230717,180600,1943010900,21950,21950,21950,21950,0
|
|
20230717,180500,1943010900,21950,21950,21950,21950,0
|
|
20230717,180400,1943010900,21950,21950,21950,21950,0
|
|
20230717,180300,1943010900,21950,21950,21950,21950,0
|
|
20230717,180200,1943010900,21950,21950,21950,21950,0
|
|
20230717,180100,1943010900,21950,21950,21950,21950,0
|
|
20230717,180000,1943010900,21950,21950,21950,21950,0
|
|
20230717,175900,1943010900,21950,21950,21950,21950,0
|
|
20230717,175800,1943010900,21950,21950,21950,21950,0
|
|
20230717,175700,1943010900,21950,21950,21950,21950,0
|
|
20230717,175600,1943010900,21950,21950,21950,21950,0
|
|
20230717,175500,1943010900,21950,21950,21950,21950,0
|
|
20230717,175400,1943010900,21950,21950,21950,21950,0
|
|
20230717,175300,1943010900,21950,21950,21950,21950,0
|
|
20230717,175200,1943010900,21950,21950,21950,21950,0
|
|
20230717,175100,1943010900,21950,21950,21950,21950,0
|
|
20230717,175000,1943010900,21950,21950,21950,21950,0
|
|
20230717,174900,1943010900,21950,21950,21950,21950,0
|
|
20230717,174800,1943010900,21950,21950,21950,21950,0
|
|
20230717,174700,1943010900,21950,21950,21950,21950,0
|
|
20230717,174600,1943010900,21950,21950,21950,21950,0
|
|
20230717,174500,1943010900,21950,21950,21950,21950,0
|
|
20230717,174400,1943010900,21950,21950,21950,21950,0
|
|
20230717,174300,1943010900,21950,21950,21950,21950,2353
|
|
20230717,174200,1943010900,21950,21950,21950,21950,0
|
|
20230717,174100,1943010900,21950,21950,21950,21950,0
|
|
20230717,174000,1943010900,21950,21950,21950,21950,0
|
|
20230717,173900,1943010900,21950,21950,21950,21950,0
|
|
20230717,173800,1943010900,21950,21950,21950,21950,0
|
|
20230717,173700,1943010900,21950,21950,21950,21950,0
|
|
20230717,173600,1943010900,21950,21950,21950,21950,0
|
|
20230717,173500,1943010900,21950,21950,21950,21950,0
|
|
20230717,173400,1943010900,21950,21950,21950,21950,0
|
|
20230717,173300,1943010900,21950,21950,21950,21950,0
|
|
20230717,173200,1943010900,21950,21950,21950,21950,0
|
|
20230717,173100,1943010900,21950,21950,21950,21950,0
|
|
20230717,173000,1943010900,21950,21950,21950,21950,0
|
|
20230717,172900,1943010900,21950,21950,21950,21950,0
|
|
20230717,172800,1943010900,21950,21950,21950,21950,0
|
|
20230717,172700,1943010900,21950,21950,21950,21950,0
|
|
20230717,172600,1943010900,21950,21950,21950,21950,0
|
|
20230717,172500,1943010900,21950,21950,21950,21950,0
|
|
20230717,172400,1943010900,21950,21950,21950,21950,0
|
|
20230717,172300,1943010900,21950,21950,21950,21950,0
|
|
20230717,172200,1943010900,21950,21950,21950,21950,0
|
|
20230717,172100,1943010900,21950,21950,21950,21950,0
|
|
20230717,172000,1943010900,21950,21950,21950,21950,0
|
|
20230717,171900,1943010900,21950,21950,21950,21950,0
|
|
20230717,171800,1943010900,21950,21950,21950,21950,0
|
|
20230717,171700,1943010900,21950,21950,21950,21950,0
|
|
20230717,171600,1943010900,21950,21950,21950,21950,0
|
|
20230717,171500,1943010900,21950,21950,21950,21950,0
|
|
20230717,171400,1943010900,21950,21950,21950,21950,0
|
|
20230717,171300,1943010900,21950,21950,21950,21950,2353
|
|
20230717,171200,1943010900,21950,21950,21950,21950,0
|
|
20230717,171100,1943010900,21950,21950,21950,21950,0
|
|
20230717,171000,1943010900,21950,21950,21950,21950,0
|
|
20230717,170900,1943010900,21950,21950,21950,21950,0
|
|
20230717,170800,1943010900,21950,21950,21950,21950,0
|
|
20230717,170700,1943010900,21950,21950,21950,21950,0
|
|
20230717,170600,1943010900,21950,21950,21950,21950,0
|
|
20230717,170500,1943010900,21950,21950,21950,21950,0
|
|
20230717,170400,1943010900,21950,21950,21950,21950,0
|
|
20230717,170300,1943010900,21950,21950,21950,21950,0
|
|
20230717,170200,1943010900,21950,21950,21950,21950,0
|
|
20230717,170100,1943010900,21950,21950,21950,21950,0
|
|
20230717,170000,1943010900,21950,21950,21950,21950,0
|
|
20230717,165900,1943010900,21950,21950,21950,21950,0
|
|
20230717,165800,1943010900,21950,21950,21950,21950,0
|
|
20230717,165700,1943010900,21950,21950,21950,21950,0
|
|
20230717,165600,1943010900,21950,21950,21950,21950,0
|
|
20230717,165500,1943010900,21950,21950,21950,21950,0
|
|
20230717,165400,1943010900,21950,21950,21950,21950,0
|
|
20230717,165300,1943010900,21950,21950,21950,21950,0
|
|
20230717,165200,1943010900,21950,21950,21950,21950,0
|
|
20230717,165100,1943010900,21950,21950,21950,21950,0
|
|
20230717,165000,1943010900,21950,21950,21950,21950,0
|
|
20230717,164900,1943010900,21950,21950,21950,21950,0
|
|
20230717,164800,1943010900,21950,21950,21950,21950,0
|
|
20230717,164700,1943010900,21950,21950,21950,21950,0
|
|
20230717,164600,1943010900,21950,21950,21950,21950,0
|
|
20230717,164500,1943010900,21950,21950,21950,21950,0
|
|
20230717,164400,1943010900,21950,21950,21950,21950,0
|
|
20230717,164300,1943010900,21950,21950,21950,21950,2353
|
|
20230717,164200,1943010900,21950,21950,21950,21950,0
|
|
20230717,164100,1943010900,21950,21950,21950,21950,0
|
|
20230717,164000,1943010900,21950,21950,21950,21950,0
|
|
20230717,163900,1943010900,21950,21950,21950,21950,0
|
|
20230717,163800,1943010900,21950,21950,21950,21950,0
|
|
20230717,163700,1943010900,21950,21950,21950,21950,0
|
|
20230717,163600,1943010900,21950,21950,21950,21950,0
|
|
20230717,163500,1943010900,21950,21950,21950,21950,0
|
|
20230717,163400,1943010900,21950,21950,21950,21950,0
|
|
20230717,163300,1943010900,21950,21950,21950,21950,0
|
|
20230717,163200,1943010900,21950,21950,21950,21950,0
|
|
20230717,163100,1943010900,21950,21950,21950,21950,0
|
|
20230717,163000,1943010900,21950,21950,21950,21950,0
|
|
20230717,162900,1943010900,21950,21950,21950,21950,0
|
|
20230717,162800,1943010900,21950,21950,21950,21950,0
|
|
20230717,162700,1943010900,21950,21950,21950,21950,0
|
|
20230717,162600,1943010900,21950,21950,21950,21950,0
|
|
20230717,162500,1943010900,21950,21950,21950,21950,0
|
|
20230717,162400,1943010900,21950,21950,21950,21950,0
|
|
20230717,162300,1943010900,21950,21950,21950,21950,0
|
|
20230717,162200,1943010900,21950,21950,21950,21950,0
|
|
20230717,162100,1943010900,21950,21950,21950,21950,0
|
|
20230717,162000,1943010900,21950,21950,21950,21950,0
|
|
20230717,161900,1943010900,21950,21950,21950,21950,0
|
|
20230717,161800,1943010900,21950,21950,21950,21950,0
|
|
20230717,161700,1943010900,21950,21950,21950,21950,0
|
|
20230717,161600,1943010900,21950,21950,21950,21950,0
|
|
20230717,161500,1943010900,21950,21950,21950,21950,0
|
|
20230717,161400,1943010900,21950,21950,21950,21950,0
|
|
20230717,161300,1943010900,21950,21950,21950,21950,2353
|
|
20230717,161200,1943010900,21950,21950,21950,21950,0
|
|
20230717,161100,1943010900,21950,21950,21950,21950,0
|
|
20230717,161000,1943010900,21950,21950,21950,21950,0
|
|
20230717,160900,1943010900,21950,21950,21950,21950,0
|
|
20230717,160800,1943010900,21950,21950,21950,21950,0
|
|
20230717,160700,1943010900,21950,21950,21950,21950,0
|
|
20230717,160600,1943010900,21950,21950,21950,21950,0
|
|
20230717,160500,1943010900,21950,21950,21950,21950,0
|
|
20230717,160400,1943010900,21950,21950,21950,21950,0
|
|
20230717,160300,1943010900,21950,21950,21950,21950,0
|
|
20230717,160200,1943010900,21950,21950,21950,21950,0
|
|
20230717,160100,1943010900,21950,21950,21950,21950,0
|
|
20230717,160000,1943010900,21950,21950,21950,21950,0
|
|
20230717,155900,1943010900,21950,21950,21950,21950,0
|
|
20230717,155800,1943010900,21950,21950,21950,21950,0
|
|
20230717,155700,1943010900,21950,21950,21950,21950,0
|
|
20230717,155600,1943010900,21950,21950,21950,21950,0
|
|
20230717,155500,1943010900,21950,21950,21950,21950,0
|
|
20230717,155400,1943010900,21950,21950,21950,21950,0
|
|
20230717,155300,1943010900,21950,21950,21950,21950,0
|
|
20230717,155200,1943010900,21950,21950,21950,21950,0
|
|
20230717,155100,1943010900,21950,21950,21950,21950,0
|
|
20230717,155000,1943010900,21950,21950,21950,21950,0
|
|
20230717,154900,1943010900,21950,21950,21950,21950,0
|
|
20230717,154800,1943010900,21950,21950,21950,21950,0
|
|
20230717,154700,1943010900,21950,21950,21950,21950,0
|
|
20230717,154600,1943010900,21950,21950,21950,21950,0
|
|
20230717,154500,1943010900,21950,21950,21950,21950,0
|
|
20230717,154400,1943010900,21950,21950,21950,21950,0
|
|
20230717,154300,1943010900,21950,21950,21950,21950,2353
|
|
20230717,154200,1943010900,21950,21950,21950,21950,0
|
|
20230717,154100,1943010900,21950,21950,21950,21950,0
|
|
20230717,154000,1943010900,21950,21950,21950,21950,0
|
|
20230717,153900,1943010900,21950,21950,21950,21950,0
|
|
20230717,153800,1943010900,21950,21950,21950,21950,0
|
|
20230717,153700,1943010900,21950,21950,21950,21950,0
|
|
20230717,153600,1943010900,21950,21950,21950,21950,0
|
|
20230717,153500,1943010900,21950,21950,21950,21950,0
|
|
20230717,153400,1943010900,21950,21950,21950,21950,0
|
|
20230717,153300,1943010900,21950,21950,21950,21950,0
|
|
20230717,153200,1943010900,21950,21950,21950,21950,0
|
|
20230717,153100,1943010900,21950,21950,21950,21950,0
|
|
20230717,153000,1943010900,21950,21950,21950,21950,2353
|
|
20230717,152900,1891362550,21950,21950,21950,21950,0
|
|
20230717,152800,1891362550,21950,21950,21950,21950,0
|
|
20230717,152700,1891362550,21950,21950,21950,21950,0
|
|
20230717,152600,1891362550,21950,21950,21950,21950,0
|
|
20230717,152500,1891362550,21950,21950,21950,21950,0
|
|
20230717,152400,1891362550,21950,21950,21950,21950,0
|
|
20230717,152300,1891362550,21950,21950,21950,21950,0
|
|
20230717,152200,1891362550,21950,21950,21950,21950,0
|
|
20230717,152100,1891362550,21950,21950,21950,21950,0
|
|
20230717,152000,1891362550,21950,21950,21950,21950,0
|
|
20230717,151900,1891362550,21950,21900,21950,21900,609
|
|
20230717,151800,1878007450,21900,21950,21950,21900,4
|
|
20230717,151700,1877919750,21950,21850,21950,21850,218
|
|
20230717,151600,1873151150,21900,21900,21900,21900,0
|
|
20230717,151500,1873151150,21900,21900,21900,21900,0
|
|
20230717,151400,1873151150,21900,21900,21900,21900,0
|
|
20230717,151300,1873151150,21900,21850,21900,21850,118
|
|
20230717,151200,1870567000,21850,21900,21900,21850,654
|
|
20230717,151100,1856276600,21900,21900,21900,21900,30
|
|
20230717,151000,1855619600,21850,21850,21850,21850,2
|
|
20230717,150900,1855575900,21850,21850,21850,21850,0
|
|
20230717,150800,1855575900,21850,21950,21950,21850,47
|
|
20230717,150700,1854548650,21950,21950,21950,21950,0
|
|
20230717,150600,1854548650,21950,21950,21950,21800,1273
|
|
20230717,150500,1826682100,21950,21900,21950,21850,583
|
|
20230717,150400,1813922150,21900,21900,21950,21900,581
|
|
20230717,150300,1801171600,21900,21900,21900,21900,5
|
|
20230717,150200,1801062100,21950,21950,21950,21950,0
|
|
20230717,150100,1801062100,21950,21900,21950,21850,470
|
|
20230717,150000,1790749900,21950,21850,21950,21850,2
|
|
20230717,145900,1790706100,21850,21850,21850,21850,111
|
|
20230717,145800,1788280750,21850,21850,21850,21850,50
|
|
20230717,145700,1787188250,21850,21950,21950,21850,72
|
|
20230717,145600,1785614050,21950,21950,21950,21850,107
|
|
20230717,145500,1783275500,21850,21900,21900,21850,309
|
|
20230717,145400,1776508750,21900,21900,21900,21900,93
|
|
20230717,145300,1774472050,21950,21850,21950,21850,48
|
|
20230717,145200,1773423150,21850,21850,21850,21850,80
|
|
20230717,145100,1771675150,21850,21850,21900,21850,112
|
|
20230717,145000,1769222950,21850,21850,21850,21850,153
|
|
20230717,144900,1765879900,21850,21850,21850,21850,44
|
|
20230717,144800,1764918500,21950,21950,21950,21950,0
|
|
20230717,144700,1764918500,21950,21950,21950,21950,30
|
|
20230717,144600,1764260000,21950,21850,22000,21850,61
|
|
20230717,144500,1762926000,21850,21900,21900,21850,44
|
|
20230717,144400,1761963600,21850,21950,21950,21850,594
|
|
20230717,144300,1748947350,22000,22000,22000,22000,0
|
|
20230717,144200,1748947350,22000,22000,22000,21950,56
|
|
20230717,144100,1747717550,21950,21950,21950,21950,178
|
|
20230717,144000,1743810450,21950,21950,21950,21950,10
|
|
20230717,143900,1743590950,21950,21850,21950,21850,63
|
|
20230717,143800,1742213100,21850,21900,21900,21850,44
|
|
20230717,143700,1741250700,21900,21900,21900,21900,0
|
|
20230717,143600,1741250700,21900,21900,21900,21900,21
|
|
20230717,143500,1740790800,21900,21900,21900,21900,194
|
|
20230717,143400,1736542200,21900,21900,21900,21900,44
|
|
20230717,143300,1735578600,21900,21900,21900,21900,1
|
|
20230717,143200,1735556700,21900,21900,21900,21900,0
|
|
20230717,143100,1735556700,21900,21950,21950,21900,311
|
|
20230717,143000,1728730750,21950,21900,21950,21900,607
|
|
20230717,142900,1715414300,21900,21900,21900,21900,11
|
|
20230717,142800,1715173400,21850,21850,21850,21850,1
|
|
20230717,142700,1715151550,21850,21900,21900,21850,809
|
|
20230717,142600,1697454350,21900,21950,21950,21900,64
|
|
20230717,142500,1696051750,21950,21950,21950,21950,0
|
|
20230717,142400,1696051750,21950,21950,21950,21950,4
|
|
20230717,142300,1695963950,21900,21900,21900,21900,174
|
|
20230717,142200,1692153350,21950,21950,21950,21950,13
|
|
20230717,142100,1691868000,21900,21900,21900,21900,4
|
|
20230717,142000,1691780400,21950,21950,21950,21950,0
|
|
20230717,141900,1691780400,21950,21950,21950,21950,51
|
|
20230717,141800,1690660950,21950,21950,21950,21950,1
|
|
20230717,141700,1690639000,21950,21950,21950,21950,27
|
|
20230717,141600,1690046350,21900,21900,21900,21900,0
|
|
20230717,141500,1690046350,21900,21950,21950,21900,53
|
|
20230717,141400,1688885200,21950,21950,21950,21950,69
|
|
20230717,141300,1687370650,21900,21900,21900,21900,0
|
|
20230717,141200,1687370650,21900,21900,21900,21900,0
|
|
20230717,141100,1687370650,21900,21950,21950,21900,81
|
|
20230717,141000,1685594900,21950,21950,21950,21950,60
|
|
20230717,140900,1684277900,21950,21950,21950,21950,220
|
|
20230717,140800,1679448900,22000,21950,22000,21900,5
|
|
20230717,140700,1679339200,21900,22000,22000,21900,61
|
|
20230717,140600,1678001600,21950,21950,21950,21950,0
|
|
20230717,140500,1678001600,21950,21950,21950,21950,10
|
|
20230717,140400,1677782100,21950,21900,21950,21900,64
|
|
20230717,140300,1676379500,21900,21900,21900,21900,10
|
|
20230717,140200,1676160500,22000,22000,22000,22000,0
|
|
20230717,140100,1676160500,22000,21900,22000,21900,140
|
|
20230717,140000,1673087950,21950,21900,21950,21850,133
|
|
20230717,135900,1670177400,21900,21900,21900,21900,147
|
|
20230717,135800,1666958100,21900,21900,21900,21900,0
|
|
20230717,135700,1666958100,21900,21900,21900,21900,0
|
|
20230717,135600,1666958100,21900,21900,21900,21900,44
|
|
20230717,135500,1665994500,21900,21900,21900,21900,0
|
|
20230717,135400,1665994500,21900,21900,21900,21900,0
|
|
20230717,135300,1665994500,21900,21900,21900,21900,0
|
|
20230717,135200,1665994500,21900,21950,21950,21900,95
|
|
20230717,135100,1663913950,21950,21950,21950,21950,0
|
|
20230717,135000,1663913950,21950,21950,21950,21950,0
|
|
20230717,134900,1663913950,21950,21900,21950,21900,51
|
|
20230717,134800,1662797000,21900,21900,21900,21900,44
|
|
20230717,134700,1661833400,21900,21900,21900,21900,0
|
|
20230717,134600,1661833400,21900,21900,21900,21900,0
|
|
20230717,134500,1661833400,21900,21900,21900,21900,144
|
|
20230717,134400,1658679800,22000,21950,22000,21950,14
|
|
20230717,134300,1658372050,21950,21950,21950,21950,112
|
|
20230717,134200,1655913650,21900,21900,21900,21900,2
|
|
20230717,134100,1655869850,21900,21900,21900,21900,44
|
|
20230717,134000,1654906250,21900,21900,21900,21900,0
|
|
20230717,133900,1654906250,21900,21900,21900,21900,0
|
|
20230717,133800,1654906250,21900,21900,21900,21900,28
|
|
20230717,133700,1654293050,21900,21900,21900,21900,44
|
|
20230717,133600,1653329450,21900,21900,21900,21900,0
|
|
20230717,133500,1653329450,21900,21900,21900,21900,4
|
|
20230717,133400,1653241850,21900,22000,22000,21900,37
|
|
20230717,133300,1652431450,21950,22000,22000,21950,575
|
|
20230717,133200,1639810150,21950,21900,21950,21900,145
|
|
20230717,133100,1636629950,21950,21950,21950,21950,116
|
|
20230717,133000,1634083750,21950,21950,21950,21950,2
|
|
20230717,132900,1634039850,21900,21950,21950,21900,364
|
|
20230717,132800,1626067250,21950,21950,22000,21950,293
|
|
20230717,132700,1619635850,22000,21950,22000,21950,505
|
|
20230717,132600,1608550850,21950,21950,21950,21950,44
|
|
20230717,132500,1607585050,22000,21950,22000,21950,61
|
|
20230717,132400,1606243600,21950,21950,21950,21950,139
|
|
20230717,132300,1603192550,21950,21950,21950,21950,58
|
|
20230717,132200,1601919450,21950,21900,21950,21900,147
|
|
20230717,132100,1598695150,21950,21950,21950,21950,0
|
|
20230717,132000,1598695150,21950,21900,21950,21900,513
|
|
20230717,131900,1587460400,21850,21850,21850,21850,300
|
|
20230717,131800,1580905400,21800,21850,21850,21800,44
|
|
20230717,131700,1579946150,21800,21800,21800,21800,0
|
|
20230717,131600,1579946150,21800,21850,21850,21800,253
|
|
20230717,131500,1574430650,21800,21800,21800,21800,80
|
|
20230717,131400,1572686650,21800,21850,21850,21800,670
|
|
20230717,131300,1558064300,21800,21800,21850,21800,525
|
|
20230717,131200,1546619250,21850,21850,21850,21850,80
|
|
20230717,131100,1544871250,21900,21900,21900,21900,1
|
|
20230717,131000,1544849350,21900,21850,21900,21800,192
|
|
20230717,130900,1540658050,21800,21800,21850,21800,1144
|
|
20230717,130800,1515716650,21800,21850,21850,21800,409
|
|
20230717,130700,1506797600,21850,21900,21900,21850,55
|
|
20230717,130600,1505595800,21950,21900,21950,21900,30
|
|
20230717,130500,1504938750,21900,21800,21900,21800,2
|
|
20230717,130400,1504895050,21900,21850,21900,21850,1001
|
|
20230717,130300,1482973350,21700,21800,21900,21700,4612
|
|
20230717,130200,1382749500,21800,21800,21900,21800,172
|
|
20230717,130100,1378999700,21800,21800,21900,21800,653
|
|
20230717,130000,1364764200,21800,21800,21800,21800,514
|
|
20230717,125900,1353559000,21900,21800,21900,21750,195
|
|
20230717,125800,1349309800,21750,21800,21800,21750,250
|
|
20230717,125700,1343868350,21800,21800,21800,21800,300
|
|
20230717,125600,1337328350,21800,21800,21800,21800,0
|
|
20230717,125500,1337328350,21800,21800,21800,21800,46
|
|
20230717,125400,1336325550,21800,21800,21800,21800,0
|
|
20230717,125300,1336325550,21800,21800,21800,21800,0
|
|
20230717,125200,1336325550,21800,21900,21900,21800,526
|
|
20230717,125100,1324848250,21900,21850,21900,21800,386
|
|
20230717,125000,1316413250,21850,21850,21850,21850,19
|
|
20230717,124900,1315998100,21850,21850,21850,21850,15
|
|
20230717,124800,1315670350,21850,21850,21950,21850,112
|
|
20230717,124700,1313222850,21950,21950,21950,21950,0
|
|
20230717,124600,1313222850,21950,21950,21950,21950,1
|
|
20230717,124500,1313200900,21900,21900,21900,21900,0
|
|
20230717,124400,1313200900,21900,21900,21900,21900,50
|
|
20230717,124300,1312105900,21950,21950,21950,21950,0
|
|
20230717,124200,1312105900,21950,21850,21950,21850,5
|
|
20230717,124100,1311996550,21850,21850,21850,21850,0
|
|
20230717,124000,1311996550,21850,21850,21850,21850,44
|
|
20230717,123900,1311035150,21850,21850,21850,21850,0
|
|
20230717,123800,1311035150,21850,21850,21850,21850,124
|
|
20230717,123700,1308325750,21950,21950,21950,21950,1
|
|
20230717,123600,1308303800,21850,21850,21850,21850,44
|
|
20230717,123500,1307342400,21950,21950,21950,21950,0
|
|
20230717,123400,1307342400,21950,21950,21950,21950,1
|
|
20230717,123300,1307320450,21850,21850,21850,21850,0
|
|
20230717,123200,1307320450,21850,21850,21850,21850,44
|
|
20230717,123100,1306359050,21850,21850,21850,21850,0
|
|
20230717,123000,1306359050,21850,21850,21850,21850,0
|
|
20230717,122900,1306359050,21850,21950,21950,21850,124
|
|
20230717,122800,1303642650,21900,21900,21900,21900,18
|
|
20230717,122700,1303248450,21900,21900,21900,21900,0
|
|
20230717,122600,1303248450,21900,21900,21900,21900,0
|
|
20230717,122500,1303248450,21900,21900,21900,21900,48
|
|
20230717,122400,1302197250,21900,21900,21900,21900,10
|
|
20230717,122300,1301978250,21900,21950,21950,21900,201
|
|
20230717,122200,1297566700,21950,21900,21950,21900,6
|
|
20230717,122100,1297435050,21850,21850,21850,21850,44
|
|
20230717,122000,1296473650,21850,21850,21850,21850,0
|
|
20230717,121900,1296473650,21850,21850,21850,21850,0
|
|
20230717,121800,1296473650,21850,21850,21850,21850,0
|
|
20230717,121700,1296473650,21850,21850,21950,21850,201
|
|
20230717,121600,1292081300,21950,21950,21950,21950,0
|
|
20230717,121500,1292081300,21950,21950,21950,21950,0
|
|
20230717,121400,1292081300,21950,21950,21950,21950,90
|
|
20230717,121300,1290105800,21800,21850,21850,21800,74
|
|
20230717,121200,1288492550,21950,21900,21950,21800,216
|
|
20230717,121100,1283773250,21850,21850,21850,21850,411
|
|
20230717,121000,1274792900,21850,21900,21900,21850,45
|
|
20230717,120900,1273808900,22000,22000,22000,22000,0
|
|
20230717,120800,1273808900,22000,22000,22000,22000,0
|
|
20230717,120700,1273808900,22000,22000,22000,22000,3
|
|
20230717,120600,1273742900,21900,21900,21900,21900,45
|
|
20230717,120500,1272757400,21900,21900,21900,21900,400
|
|
20230717,120400,1263997400,21900,21900,21900,21900,0
|
|
20230717,120300,1263997400,21900,21900,21900,21900,0
|
|
20230717,120200,1263997400,21900,21900,21900,21900,59
|
|
20230717,120100,1262705300,22050,22050,22050,22050,0
|
|
20230717,120000,1262705300,22050,22050,22050,22050,20
|
|
20230717,115900,1262264300,22050,21900,22050,21850,932
|
|
20230717,115800,1241870400,21900,21950,21950,21900,45
|
|
20230717,115700,1240884100,21950,21950,21950,21950,207
|
|
20230717,115600,1236340450,22050,22050,22050,22050,0
|
|
20230717,115500,1236340450,22050,22050,22050,22050,1
|
|
20230717,115400,1236318400,21900,21950,21950,21900,45
|
|
20230717,115300,1235332700,22000,22000,22000,22000,0
|
|
20230717,115200,1235332700,22000,22000,22050,22000,77
|
|
20230717,115100,1233638650,22000,21900,22000,21900,75
|
|
20230717,115000,1231993150,22000,22000,22000,22000,0
|
|
20230717,114900,1231993150,22000,22000,22000,22000,1
|
|
20230717,114800,1231971150,22000,22000,22000,22000,0
|
|
20230717,114700,1231971150,22000,21950,22000,21950,238
|
|
20230717,114600,1226745450,21950,21950,21950,21950,11
|
|
20230717,114500,1226504000,22000,22000,22000,22000,0
|
|
20230717,114400,1226504000,22000,22000,22000,22000,20
|
|
20230717,114300,1226064000,22000,22000,22000,21950,80
|
|
20230717,114200,1224306250,22000,22000,22000,22000,2
|
|
20230717,114100,1224262250,22000,21950,22000,21950,5
|
|
20230717,114000,1224152350,21950,21950,21950,21950,156
|
|
20230717,113900,1220728150,21950,21950,21950,21950,348
|
|
20230717,113800,1213089550,21900,21900,21900,21900,80
|
|
20230717,113700,1211337550,21850,21850,21850,21850,0
|
|
20230717,113600,1211337550,21850,21850,21850,21850,61
|
|
20230717,113500,1210004700,21850,21850,21850,21850,45
|
|
20230717,113400,1209021450,21850,21850,21850,21850,0
|
|
20230717,113300,1209021450,21850,21850,21850,21850,0
|
|
20230717,113200,1209021450,21850,21900,21900,21850,45
|
|
20230717,113100,1208037550,21900,21900,21900,21900,120
|
|
20230717,113000,1205409550,21900,21900,21900,21900,60
|
|
20230717,112900,1204095550,21850,21850,21850,21850,32
|
|
20230717,112800,1203396350,21850,21900,21900,21850,111
|
|
20230717,112700,1200967700,21950,21950,21950,21950,10
|
|
20230717,112600,1200748200,21950,21950,21950,21950,91
|
|
20230717,112500,1198750750,21900,21900,21900,21900,20
|
|
20230717,112400,1198312750,21850,21850,21850,21850,162
|
|
20230717,112300,1194773050,21850,21850,21850,21850,89
|
|
20230717,112200,1192828400,21850,21850,21850,21850,4
|
|
20230717,112100,1192741000,21850,21850,21850,21850,0
|
|
20230717,112000,1192741000,21850,21850,21850,21850,45
|
|
20230717,111900,1191757750,21850,21850,21850,21850,0
|
|
20230717,111800,1191757750,21850,21850,21850,21850,0
|
|
20230717,111700,1191757750,21850,21850,21850,21850,100
|
|
20230717,111600,1189572750,21850,21800,21950,21800,159
|
|
20230717,111500,1186094100,21800,21900,21900,21800,119
|
|
20230717,111400,1183498200,21900,21900,21900,21900,0
|
|
20230717,111300,1183498200,21900,21850,21900,21800,253
|
|
20230717,111200,1177960700,21850,21850,21850,21850,1
|
|
20230717,111100,1177938850,21900,21850,21900,21850,31
|
|
20230717,111000,1177260000,21850,21800,21850,21800,5
|
|
20230717,110900,1177150800,21800,21800,21800,21800,180
|
|
20230717,110800,1173226800,21800,21900,21900,21800,64
|
|
20230717,110700,1171830850,21850,21850,21850,21850,40
|
|
20230717,110600,1170956850,21800,21800,21800,21800,1
|
|
20230717,110500,1170935050,21950,21850,21950,21800,47
|
|
20230717,110400,1169910100,21800,21800,21800,21800,10
|
|
20230717,110300,1169692100,21800,21800,21800,21800,0
|
|
20230717,110200,1169692100,21800,21950,21950,21800,58
|
|
20230717,110100,1168427400,21800,21800,21800,21800,80
|
|
20230717,110000,1166683400,21850,21850,21850,21850,246
|
|
20230717,105900,1161308300,21850,21850,21850,21850,10
|
|
20230717,105800,1161089800,21850,21850,21850,21850,53
|
|
20230717,105700,1159931750,21850,21850,21850,21850,45
|
|
20230717,105600,1158948500,21950,21950,21950,21950,1
|
|
20230717,105500,1158926550,21800,21800,21950,21800,337
|
|
20230717,105400,1151579800,21800,21900,21900,21800,46
|
|
20230717,105300,1150575200,21950,21850,21950,21850,314
|
|
20230717,105200,1143714050,21850,21850,21900,21850,26
|
|
20230717,105100,1143144800,21850,21850,21850,21850,21
|
|
20230717,105000,1142685950,21850,21900,21900,21850,45
|
|
20230717,104900,1141701800,22000,22000,22000,22000,0
|
|
20230717,104800,1141701800,22000,22000,22000,22000,116
|
|
20230717,104700,1139149800,22000,22000,22000,22000,392
|
|
20230717,104600,1130525800,22000,21850,22000,21700,3505
|
|
20230717,104500,1054235100,21900,21900,21900,21900,250
|
|
20230717,104400,1048760100,22000,21850,22000,21800,1127
|
|
20230717,104300,1024180950,22000,22000,22000,22000,21
|
|
20230717,104200,1023718950,21850,21900,21900,21850,1595
|
|
20230717,104100,988863050,21900,21900,21900,21900,152
|
|
20230717,104000,985534250,21900,21900,21900,21900,91
|
|
20230717,103900,983541350,21850,22000,22000,21850,15
|
|
20230717,103800,983212050,21850,21900,21900,21850,1621
|
|
20230717,103700,947714400,21900,22000,22000,21900,161
|
|
20230717,103600,944188000,21950,21950,21950,21950,40
|
|
20230717,103500,943310000,21900,21950,21950,21900,1045
|
|
20230717,103400,920420200,21950,21950,21950,21950,0
|
|
20230717,103300,920420200,21950,21950,21950,21950,0
|
|
20230717,103200,920420200,21950,21950,21950,21950,30
|
|
20230717,103100,919761700,21950,21950,21950,21950,45
|
|
20230717,103000,918773950,22000,22000,22000,22000,63
|
|
20230717,102900,917387950,22000,22000,22000,22000,5
|
|
20230717,102800,917277950,22000,22000,22000,22000,113
|
|
20230717,102700,914791950,22000,22000,22000,22000,167
|
|
20230717,102600,911117950,22000,22050,22050,22000,8
|
|
20230717,102500,910941800,22000,22000,22000,22000,0
|
|
20230717,102400,910941800,22000,22000,22000,22000,20
|
|
20230717,102300,910501800,22000,22050,22050,22000,163
|
|
20230717,102200,906909900,22050,22050,22050,22050,61
|
|
20230717,102100,905564850,22050,22000,22050,22000,11
|
|
20230717,102000,905322800,22000,22050,22050,22000,65
|
|
20230717,101900,903890300,22000,22000,22050,22000,151
|
|
20230717,101800,900563300,22050,22000,22050,22000,88
|
|
20230717,101700,898626300,22000,21950,22000,21950,104
|
|
20230717,101600,896340200,22000,21950,22000,21950,68
|
|
20230717,101500,894846500,22000,22000,22000,22000,109
|
|
20230717,101400,892448500,21950,22000,22050,21950,651
|
|
20230717,101300,878137750,21950,21950,22000,21850,294
|
|
20230717,101200,871679600,22000,21900,22000,21800,743
|
|
20230717,101100,855435450,21850,21850,21850,21850,471
|
|
20230717,101000,845144100,21850,21900,22000,21850,1069
|
|
20230717,100900,821745600,21900,21950,21950,21900,70
|
|
20230717,100800,820210950,21850,21950,21950,21850,763
|
|
20230717,100700,803520750,21950,21950,21950,21950,37
|
|
20230717,100600,802708600,21950,21900,21950,21850,917
|
|
20230717,100500,782661850,21950,21900,21950,21850,1314
|
|
20230717,100400,753888800,21900,21950,21950,21900,180
|
|
20230717,100300,749941250,21950,21950,21950,21950,382
|
|
20230717,100200,741556350,21900,21950,22050,21900,1687
|
|
20230717,100100,704596050,21950,21950,21950,21950,1350
|
|
20230717,100000,674963550,21950,22000,22000,21950,134
|
|
20230717,095900,672019350,22000,22000,22000,22000,249
|
|
20230717,095800,666541350,22000,21950,22000,21950,179
|
|
20230717,095700,662603750,21950,22000,22000,21950,234
|
|
20230717,095600,657464250,22000,21950,22100,21950,20
|
|
20230717,095500,657023950,22000,22000,22000,22000,774
|
|
20230717,095400,639995950,22000,22000,22000,22000,6
|
|
20230717,095300,639863950,22050,22000,22050,22000,589
|
|
20230717,095200,626883750,22050,22000,22050,21950,198
|
|
20230717,095100,622527700,22000,22000,22000,22000,429
|
|
20230717,095000,613089700,22050,22050,22050,22000,2160
|
|
20230717,094900,565530100,22050,22100,22100,22050,64
|
|
20230717,094800,564118850,22100,22100,22100,22100,5
|
|
20230717,094700,564008350,22050,22050,22100,22050,301
|
|
20230717,094600,557371250,22100,22100,22100,22100,32
|
|
20230717,094500,556664050,22100,22150,22150,22050,1087
|
|
20230717,094400,532669300,22250,22250,22250,22250,1
|
|
20230717,094300,532647050,22150,22250,22250,22150,131
|
|
20230717,094200,529745300,22250,22300,22300,22250,8
|
|
20230717,094100,529567250,22150,22200,22200,22150,47
|
|
20230717,094000,528525600,22300,22300,22300,22300,1
|
|
20230717,093900,528503300,22150,22200,22350,22150,121
|
|
20230717,093800,525818750,22200,22200,22350,22200,90
|
|
20230717,093700,523820600,22350,22350,22350,22350,223
|
|
20230717,093600,518836550,22400,22400,22400,22400,1
|
|
20230717,093500,518814150,22350,22300,22350,22200,479
|
|
20230717,093400,508124950,22200,22300,22300,22200,68
|
|
20230717,093300,506614650,22250,22250,22300,22250,113
|
|
20230717,093200,504099900,22250,22250,22250,22250,77
|
|
20230717,093100,502386650,22300,22350,22350,22300,231
|
|
20230717,093000,497235100,22350,22300,22350,22250,409
|
|
20230717,092900,488115800,22300,22200,22350,22200,843
|
|
20230717,092800,469365800,22200,22150,22200,22150,49
|
|
20230717,092700,468280250,22150,22150,22150,22100,311
|
|
20230717,092600,461391650,22150,22100,22150,22100,46
|
|
20230717,092500,460375000,22150,22100,22150,22100,153
|
|
20230717,092400,456993550,22150,22100,22150,22100,453
|
|
20230717,092300,446959650,22050,22050,22150,22050,356
|
|
20230717,092200,439102550,22150,22050,22150,22050,155
|
|
20230717,092100,435684600,22050,22050,22200,22050,506
|
|
20230717,092000,424522150,22150,22150,22150,22000,237
|
|
20230717,091900,419284850,22150,22050,22200,21950,3023
|
|
20230717,091800,352757400,22050,22100,22200,22000,1211
|
|
20230717,091700,326070550,22200,22200,22200,22050,52
|
|
20230717,091600,324923250,22100,22100,22200,22050,848
|
|
20230717,091500,306204400,22200,22050,22200,22050,85
|
|
20230717,091400,304327650,22200,22100,22200,22050,451
|
|
20230717,091300,294363250,22200,22100,22200,22100,69
|
|
20230717,091200,292838050,22200,22200,22200,22050,307
|
|
20230717,091100,286025550,22200,22150,22200,22050,374
|
|
20230717,091000,277761800,22150,22150,22150,22050,54
|
|
20230717,090900,276570500,22150,22050,22200,22050,111
|
|
20230717,090800,274121650,22200,22200,22200,22050,10
|
|
20230717,090700,273900700,22150,22100,22200,22000,492
|
|
20230717,090600,263022100,22000,22050,22150,22000,2919
|
|
20230717,090500,198720150,22100,22150,22150,22050,1077
|
|
20230717,090400,174936950,22150,22250,22250,22050,3150
|
|
20230717,090300,105242700,22250,22500,22500,22250,581
|
|
20230717,090200,92296100,22500,22350,22500,22250,1087
|
|
20230717,090100,68048500,22400,22400,22500,22400,54
|
|
20230717,090000,66838800,22400,22350,22500,22350,2988
|