619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191600,1239170450,21900,21900,21900,21900,1552
|
|
20230718,191500,1239170450,21900,21900,21900,21900,0
|
|
20230718,191400,1239170450,21900,21900,21900,21900,0
|
|
20230718,191300,1239170450,21900,21900,21900,21900,0
|
|
20230718,191200,1239170450,21900,21900,21900,21900,0
|
|
20230718,191100,1239170450,21900,21900,21900,21900,0
|
|
20230718,191000,1239170450,21900,21900,21900,21900,0
|
|
20230718,190900,1239170450,21900,21900,21900,21900,0
|
|
20230718,190800,1239170450,21900,21900,21900,21900,0
|
|
20230718,190700,1239170450,21900,21900,21900,21900,0
|
|
20230718,190600,1239170450,21900,21900,21900,21900,0
|
|
20230718,190500,1239170450,21900,21900,21900,21900,0
|
|
20230718,190400,1239170450,21900,21900,21900,21900,0
|
|
20230718,190300,1239170450,21900,21900,21900,21900,0
|
|
20230718,190200,1239170450,21900,21900,21900,21900,0
|
|
20230718,190100,1239170450,21900,21900,21900,21900,0
|
|
20230718,190000,1239170450,21900,21900,21900,21900,0
|
|
20230718,185900,1239170450,21900,21900,21900,21900,0
|
|
20230718,185800,1239170450,21900,21900,21900,21900,0
|
|
20230718,185700,1239170450,21900,21900,21900,21900,0
|
|
20230718,185600,1239170450,21900,21900,21900,21900,0
|
|
20230718,185500,1239170450,21900,21900,21900,21900,0
|
|
20230718,185400,1239170450,21900,21900,21900,21900,0
|
|
20230718,185300,1239170450,21900,21900,21900,21900,0
|
|
20230718,185200,1239170450,21900,21900,21900,21900,0
|
|
20230718,185100,1239170450,21900,21900,21900,21900,0
|
|
20230718,185000,1239170450,21900,21900,21900,21900,0
|
|
20230718,184900,1239170450,21900,21900,21900,21900,0
|
|
20230718,184800,1239170450,21900,21900,21900,21900,0
|
|
20230718,184700,1239170450,21900,21900,21900,21900,0
|
|
20230718,184600,1239170450,21900,21900,21900,21900,1552
|
|
20230718,184500,1239170450,21900,21900,21900,21900,0
|
|
20230718,184400,1239170450,21900,21900,21900,21900,0
|
|
20230718,184300,1239170450,21900,21900,21900,21900,0
|
|
20230718,184200,1239170450,21900,21900,21900,21900,0
|
|
20230718,184100,1239170450,21900,21900,21900,21900,0
|
|
20230718,184000,1239170450,21900,21900,21900,21900,0
|
|
20230718,183900,1239170450,21900,21900,21900,21900,0
|
|
20230718,183800,1239170450,21900,21900,21900,21900,0
|
|
20230718,183700,1239170450,21900,21900,21900,21900,0
|
|
20230718,183600,1239170450,21900,21900,21900,21900,0
|
|
20230718,183500,1239170450,21900,21900,21900,21900,0
|
|
20230718,183400,1239170450,21900,21900,21900,21900,0
|
|
20230718,183300,1239170450,21900,21900,21900,21900,0
|
|
20230718,183200,1239170450,21900,21900,21900,21900,0
|
|
20230718,183100,1239170450,21900,21900,21900,21900,0
|
|
20230718,183000,1239170450,21900,21900,21900,21900,0
|
|
20230718,182900,1239170450,21900,21900,21900,21900,0
|
|
20230718,182800,1239170450,21900,21900,21900,21900,0
|
|
20230718,182700,1239170450,21900,21900,21900,21900,0
|
|
20230718,182600,1239170450,21900,21900,21900,21900,0
|
|
20230718,182500,1239170450,21900,21900,21900,21900,0
|
|
20230718,182400,1239170450,21900,21900,21900,21900,0
|
|
20230718,182300,1239170450,21900,21900,21900,21900,0
|
|
20230718,182200,1239170450,21900,21900,21900,21900,0
|
|
20230718,182100,1239170450,21900,21900,21900,21900,0
|
|
20230718,182000,1239170450,21900,21900,21900,21900,0
|
|
20230718,181900,1239170450,21900,21900,21900,21900,0
|
|
20230718,181800,1239170450,21900,21900,21900,21900,0
|
|
20230718,181700,1239170450,21900,21900,21900,21900,0
|
|
20230718,181600,1239170450,21900,21900,21900,21900,1552
|
|
20230718,181500,1239170450,21900,21900,21900,21900,0
|
|
20230718,181400,1239170450,21900,21900,21900,21900,0
|
|
20230718,181300,1239170450,21900,21900,21900,21900,0
|
|
20230718,181200,1239170450,21900,21900,21900,21900,0
|
|
20230718,181100,1239170450,21900,21900,21900,21900,0
|
|
20230718,181000,1239170450,21900,21900,21900,21900,0
|
|
20230718,180900,1239170450,21900,21900,21900,21900,0
|
|
20230718,180800,1239170450,21900,21900,21900,21900,0
|
|
20230718,180700,1239170450,21900,21900,21900,21900,0
|
|
20230718,180600,1239170450,21900,21900,21900,21900,0
|
|
20230718,180500,1239170450,21900,21900,21900,21900,0
|
|
20230718,180400,1239170450,21900,21900,21900,21900,0
|
|
20230718,180300,1239170450,21900,21900,21900,21900,0
|
|
20230718,180200,1239170450,21900,21900,21900,21900,0
|
|
20230718,180100,1239170450,21900,21900,21900,21900,0
|
|
20230718,180000,1239170450,21900,21900,21900,21900,0
|
|
20230718,175900,1239170450,21900,21900,21900,21900,0
|
|
20230718,175800,1239170450,21900,21900,21900,21900,0
|
|
20230718,175700,1239170450,21900,21900,21900,21900,0
|
|
20230718,175600,1239170450,21900,21900,21900,21900,0
|
|
20230718,175500,1239170450,21900,21900,21900,21900,0
|
|
20230718,175400,1239170450,21900,21900,21900,21900,0
|
|
20230718,175300,1239170450,21900,21900,21900,21900,0
|
|
20230718,175200,1239170450,21900,21900,21900,21900,0
|
|
20230718,175100,1239170450,21900,21900,21900,21900,0
|
|
20230718,175000,1239170450,21900,21900,21900,21900,0
|
|
20230718,174900,1239170450,21900,21900,21900,21900,0
|
|
20230718,174800,1239170450,21900,21900,21900,21900,0
|
|
20230718,174700,1239170450,21900,21900,21900,21900,0
|
|
20230718,174600,1239170450,21900,21900,21900,21900,1552
|
|
20230718,174500,1239170450,21900,21900,21900,21900,0
|
|
20230718,174400,1239170450,21900,21900,21900,21900,0
|
|
20230718,174300,1239170450,21900,21900,21900,21900,0
|
|
20230718,174200,1239170450,21900,21900,21900,21900,0
|
|
20230718,174100,1239170450,21900,21900,21900,21900,0
|
|
20230718,174000,1239170450,21900,21900,21900,21900,0
|
|
20230718,173900,1239170450,21900,21900,21900,21900,0
|
|
20230718,173800,1239170450,21900,21900,21900,21900,0
|
|
20230718,173700,1239170450,21900,21900,21900,21900,0
|
|
20230718,173600,1239170450,21900,21900,21900,21900,0
|
|
20230718,173500,1239170450,21900,21900,21900,21900,0
|
|
20230718,173400,1239170450,21900,21900,21900,21900,0
|
|
20230718,173300,1239170450,21900,21900,21900,21900,0
|
|
20230718,173200,1239170450,21900,21900,21900,21900,0
|
|
20230718,173100,1239170450,21900,21900,21900,21900,0
|
|
20230718,173000,1239170450,21900,21900,21900,21900,0
|
|
20230718,172900,1239170450,21900,21900,21900,21900,0
|
|
20230718,172800,1239170450,21900,21900,21900,21900,0
|
|
20230718,172700,1239170450,21900,21900,21900,21900,0
|
|
20230718,172600,1239170450,21900,21900,21900,21900,0
|
|
20230718,172500,1239170450,21900,21900,21900,21900,0
|
|
20230718,172400,1239170450,21900,21900,21900,21900,0
|
|
20230718,172300,1239170450,21900,21900,21900,21900,0
|
|
20230718,172200,1239170450,21900,21900,21900,21900,0
|
|
20230718,172100,1239170450,21900,21900,21900,21900,0
|
|
20230718,172000,1239170450,21900,21900,21900,21900,0
|
|
20230718,171900,1239170450,21900,21900,21900,21900,0
|
|
20230718,171800,1239170450,21900,21900,21900,21900,0
|
|
20230718,171700,1239170450,21900,21900,21900,21900,0
|
|
20230718,171600,1239170450,21900,21900,21900,21900,1552
|
|
20230718,171500,1239170450,21900,21900,21900,21900,0
|
|
20230718,171400,1239170450,21900,21900,21900,21900,0
|
|
20230718,171300,1239170450,21900,21900,21900,21900,0
|
|
20230718,171200,1239170450,21900,21900,21900,21900,0
|
|
20230718,171100,1239170450,21900,21900,21900,21900,0
|
|
20230718,171000,1239170450,21900,21900,21900,21900,0
|
|
20230718,170900,1239170450,21900,21900,21900,21900,0
|
|
20230718,170800,1239170450,21900,21900,21900,21900,0
|
|
20230718,170700,1239170450,21900,21900,21900,21900,0
|
|
20230718,170600,1239170450,21900,21900,21900,21900,0
|
|
20230718,170500,1239170450,21900,21900,21900,21900,0
|
|
20230718,170400,1239170450,21900,21900,21900,21900,0
|
|
20230718,170300,1239170450,21900,21900,21900,21900,0
|
|
20230718,170200,1239170450,21900,21900,21900,21900,0
|
|
20230718,170100,1239170450,21900,21900,21900,21900,0
|
|
20230718,170000,1239170450,21900,21900,21900,21900,0
|
|
20230718,165900,1239170450,21900,21900,21900,21900,0
|
|
20230718,165800,1239170450,21900,21900,21900,21900,0
|
|
20230718,165700,1239170450,21900,21900,21900,21900,0
|
|
20230718,165600,1239170450,21900,21900,21900,21900,0
|
|
20230718,165500,1239170450,21900,21900,21900,21900,0
|
|
20230718,165400,1239170450,21900,21900,21900,21900,0
|
|
20230718,165300,1239170450,21900,21900,21900,21900,0
|
|
20230718,165200,1239170450,21900,21900,21900,21900,0
|
|
20230718,165100,1239170450,21900,21900,21900,21900,0
|
|
20230718,165000,1239170450,21900,21900,21900,21900,0
|
|
20230718,164900,1239170450,21900,21900,21900,21900,0
|
|
20230718,164800,1239170450,21900,21900,21900,21900,0
|
|
20230718,164700,1239170450,21900,21900,21900,21900,0
|
|
20230718,164600,1239170450,21900,21900,21900,21900,1552
|
|
20230718,164500,1239170450,21900,21900,21900,21900,0
|
|
20230718,164400,1239170450,21900,21900,21900,21900,0
|
|
20230718,164300,1239170450,21900,21900,21900,21900,0
|
|
20230718,164200,1239170450,21900,21900,21900,21900,0
|
|
20230718,164100,1239170450,21900,21900,21900,21900,0
|
|
20230718,164000,1239170450,21900,21900,21900,21900,0
|
|
20230718,163900,1239170450,21900,21900,21900,21900,0
|
|
20230718,163800,1239170450,21900,21900,21900,21900,0
|
|
20230718,163700,1239170450,21900,21900,21900,21900,0
|
|
20230718,163600,1239170450,21900,21900,21900,21900,0
|
|
20230718,163500,1239170450,21900,21900,21900,21900,0
|
|
20230718,163400,1239170450,21900,21900,21900,21900,0
|
|
20230718,163300,1239170450,21900,21900,21900,21900,0
|
|
20230718,163200,1239170450,21900,21900,21900,21900,0
|
|
20230718,163100,1239170450,21900,21900,21900,21900,0
|
|
20230718,163000,1239170450,21900,21900,21900,21900,0
|
|
20230718,162900,1239170450,21900,21900,21900,21900,0
|
|
20230718,162800,1239170450,21900,21900,21900,21900,0
|
|
20230718,162700,1239170450,21900,21900,21900,21900,0
|
|
20230718,162600,1239170450,21900,21900,21900,21900,0
|
|
20230718,162500,1239170450,21900,21900,21900,21900,0
|
|
20230718,162400,1239170450,21900,21900,21900,21900,0
|
|
20230718,162300,1239170450,21900,21900,21900,21900,0
|
|
20230718,162200,1239170450,21900,21900,21900,21900,0
|
|
20230718,162100,1239170450,21900,21900,21900,21900,0
|
|
20230718,162000,1239170450,21900,21900,21900,21900,0
|
|
20230718,161900,1239170450,21900,21900,21900,21900,0
|
|
20230718,161800,1239170450,21900,21900,21900,21900,0
|
|
20230718,161700,1239170450,21900,21900,21900,21900,0
|
|
20230718,161600,1239170450,21900,21900,21900,21900,1552
|
|
20230718,161500,1239170450,21900,21900,21900,21900,0
|
|
20230718,161400,1239170450,21900,21900,21900,21900,0
|
|
20230718,161300,1239170450,21900,21900,21900,21900,0
|
|
20230718,161200,1239170450,21900,21900,21900,21900,0
|
|
20230718,161100,1239170450,21900,21900,21900,21900,0
|
|
20230718,161000,1239170450,21900,21900,21900,21900,0
|
|
20230718,160900,1239170450,21900,21900,21900,21900,0
|
|
20230718,160800,1239170450,21900,21900,21900,21900,0
|
|
20230718,160700,1239170450,21900,21900,21900,21900,0
|
|
20230718,160600,1239170450,21900,21900,21900,21900,0
|
|
20230718,160500,1239170450,21900,21900,21900,21900,0
|
|
20230718,160400,1239170450,21900,21900,21900,21900,0
|
|
20230718,160300,1239170450,21900,21900,21900,21900,0
|
|
20230718,160200,1239170450,21900,21900,21900,21900,0
|
|
20230718,160100,1239170450,21900,21900,21900,21900,0
|
|
20230718,160000,1239170450,21900,21900,21900,21900,0
|
|
20230718,155900,1239170450,21900,21900,21900,21900,0
|
|
20230718,155800,1239170450,21900,21900,21900,21900,0
|
|
20230718,155700,1239170450,21900,21900,21900,21900,0
|
|
20230718,155600,1239170450,21900,21900,21900,21900,0
|
|
20230718,155500,1239170450,21900,21900,21900,21900,0
|
|
20230718,155400,1239170450,21900,21900,21900,21900,0
|
|
20230718,155300,1239170450,21900,21900,21900,21900,0
|
|
20230718,155200,1239170450,21900,21900,21900,21900,0
|
|
20230718,155100,1239170450,21900,21900,21900,21900,0
|
|
20230718,155000,1239170450,21900,21900,21900,21900,0
|
|
20230718,154900,1239170450,21900,21900,21900,21900,0
|
|
20230718,154800,1239170450,21900,21900,21900,21900,0
|
|
20230718,154700,1239170450,21900,21900,21900,21900,0
|
|
20230718,154600,1239170450,21900,21900,21900,21900,1552
|
|
20230718,154500,1239170450,21900,21900,21900,21900,0
|
|
20230718,154400,1239170450,21900,21900,21900,21900,0
|
|
20230718,154300,1239170450,21900,21900,21900,21900,0
|
|
20230718,154200,1239170450,21900,21900,21900,21900,0
|
|
20230718,154100,1239170450,21900,21900,21900,21900,0
|
|
20230718,154000,1239170450,21900,21900,21900,21900,0
|
|
20230718,153900,1239170450,21900,21900,21900,21900,0
|
|
20230718,153800,1239170450,21900,21900,21900,21900,0
|
|
20230718,153700,1239170450,21900,21900,21900,21900,0
|
|
20230718,153600,1239170450,21900,21900,21900,21900,0
|
|
20230718,153500,1239170450,21900,21900,21900,21900,0
|
|
20230718,153400,1239170450,21900,21900,21900,21900,0
|
|
20230718,153300,1239170450,21900,21900,21900,21900,0
|
|
20230718,153200,1239170450,21900,21900,21900,21900,0
|
|
20230718,153100,1239170450,21900,21900,21900,21900,0
|
|
20230718,153000,1239170450,21900,21900,21900,21900,1552
|
|
20230718,152900,1205181650,21800,21800,21800,21800,0
|
|
20230718,152800,1205181650,21800,21800,21800,21800,0
|
|
20230718,152700,1205181650,21800,21800,21800,21800,0
|
|
20230718,152600,1205181650,21800,21800,21800,21800,0
|
|
20230718,152500,1205181650,21800,21800,21800,21800,0
|
|
20230718,152400,1205181650,21800,21800,21800,21800,0
|
|
20230718,152300,1205181650,21800,21800,21800,21800,0
|
|
20230718,152200,1205181650,21800,21800,21800,21800,0
|
|
20230718,152100,1205181650,21800,21800,21800,21800,0
|
|
20230718,152000,1205181650,21800,21800,21800,21800,0
|
|
20230718,151900,1205181650,21800,21750,21800,21750,400
|
|
20230718,151800,1196466650,21800,21800,21850,21800,810
|
|
20230718,151700,1178808600,21800,21750,21800,21700,1095
|
|
20230718,151600,1155045450,21800,21800,21800,21800,26
|
|
20230718,151500,1154478650,21800,21850,21850,21750,89
|
|
20230718,151400,1152540200,21750,21750,21850,21750,97
|
|
20230718,151300,1150428000,21750,21850,21850,21750,90
|
|
20230718,151200,1148467250,21850,21800,21850,21800,69
|
|
20230718,151100,1146961800,21750,21750,21750,21750,100
|
|
20230718,151000,1144786800,21750,21750,21850,21750,31
|
|
20230718,150900,1144112450,21850,21850,21850,21850,20
|
|
20230718,150800,1143675450,21800,21850,21850,21650,525
|
|
20230718,150700,1132276000,21800,21800,21800,21800,60
|
|
20230718,150600,1130968000,21800,21800,21800,21800,1
|
|
20230718,150500,1130946200,21800,21800,21800,21800,0
|
|
20230718,150400,1130946200,21800,21800,21800,21800,31
|
|
20230718,150300,1130270400,21900,21850,21900,21800,264
|
|
20230718,150200,1124503500,21800,21800,21800,21800,0
|
|
20230718,150100,1124503500,21800,21850,21850,21800,81
|
|
20230718,150000,1122737600,21850,21800,21850,21800,22
|
|
20230718,145900,1122256950,21900,21900,21900,21900,0
|
|
20230718,145800,1122256950,21900,21750,21900,21750,50
|
|
20230718,145700,1121166450,21850,21850,21850,21850,272
|
|
20230718,145600,1115223250,21850,21850,21850,21850,65
|
|
20230718,145500,1113803000,21750,21750,21750,21750,0
|
|
20230718,145400,1113803000,21750,21850,21850,21750,99
|
|
20230718,145300,1111642850,21850,21800,21850,21800,30
|
|
20230718,145200,1110987850,21850,21850,21850,21850,20
|
|
20230718,145100,1110550850,21700,21700,21700,21700,29
|
|
20230718,145000,1109921550,21900,21800,21900,21800,350
|
|
20230718,144900,1102269100,21850,21800,21850,21800,10
|
|
20230718,144800,1102050650,21700,21700,21700,21700,31
|
|
20230718,144700,1101377950,21700,21700,21700,21700,50
|
|
20230718,144600,1100292950,21700,21800,21800,21700,1071
|
|
20230718,144500,1077011600,21800,21750,21800,21750,51
|
|
20230718,144400,1075901350,21750,21750,21750,21750,16
|
|
20230718,144300,1075553350,21800,21800,21800,21800,20
|
|
20230718,144200,1075117350,21750,21750,21800,21750,80
|
|
20230718,144100,1073376300,21850,21850,21850,21850,20
|
|
20230718,144000,1072939300,21800,21800,21800,21800,100
|
|
20230718,143900,1070759300,21750,21700,21850,21700,96
|
|
20230718,143800,1068673050,21700,21700,21700,21700,5
|
|
20230718,143700,1068564550,21850,21850,21850,21850,100
|
|
20230718,143600,1066379550,21850,21850,21850,21850,0
|
|
20230718,143500,1066379550,21850,21750,21850,21650,447
|
|
20230718,143400,1056652400,21750,21750,21750,21750,0
|
|
20230718,143300,1056652400,21750,21750,21750,21750,0
|
|
20230718,143200,1056652400,21750,21650,21750,21650,49
|
|
20230718,143100,1055589550,21650,21650,21650,21650,100
|
|
20230718,143000,1053424550,21750,21700,21750,21700,200
|
|
20230718,142900,1049080800,21700,21700,21750,21700,114
|
|
20230718,142800,1046606000,21700,21800,21850,21600,3467
|
|
20230718,142700,971541800,21800,21800,21800,21700,160
|
|
20230718,142600,968057800,21700,21750,21800,21700,139
|
|
20230718,142500,965038000,21700,21800,21800,21700,543
|
|
20230718,142400,953240100,21700,21800,21800,21700,230
|
|
20230718,142300,948229100,21800,21750,21800,21750,41
|
|
20230718,142200,947336800,21800,21800,21800,21800,23
|
|
20230718,142100,946835400,21750,21800,21800,21750,100
|
|
20230718,142000,944659400,21800,21750,21800,21700,220
|
|
20230718,141900,939881800,21800,21800,21800,21800,1
|
|
20230718,141800,939860000,21850,21850,21850,21850,1
|
|
20230718,141700,939838150,21850,21850,21850,21850,20
|
|
20230718,141600,939401150,21750,21750,21750,21750,29
|
|
20230718,141500,938770400,21850,21850,21850,21850,0
|
|
20230718,141400,938770400,21850,21850,21850,21850,20
|
|
20230718,141300,938333400,21750,21750,21800,21750,356
|
|
20230718,141200,930579750,21750,21750,21750,21750,19
|
|
20230718,141100,930166500,21750,21750,21750,21750,0
|
|
20230718,141000,930166500,21750,21750,21800,21750,60
|
|
20230718,140900,928860500,21750,21750,21750,21750,9
|
|
20230718,140800,928664750,21800,21800,21800,21800,0
|
|
20230718,140700,928664750,21800,21800,21800,21750,69
|
|
20230718,140600,927162000,21700,21700,21700,21700,8
|
|
20230718,140500,926988400,21800,21800,21800,21800,20
|
|
20230718,140400,926552400,21700,21700,21700,21700,30
|
|
20230718,140300,925901400,21800,21800,21800,21800,20
|
|
20230718,140200,925465400,21700,21700,21700,21700,10
|
|
20230718,140100,925248400,21800,21750,21800,21750,23
|
|
20230718,140000,924747950,21700,21800,21800,21700,31
|
|
20230718,135900,924075150,21750,21750,21750,21750,5
|
|
20230718,135800,923966400,21650,21650,21650,21650,0
|
|
20230718,135700,923966400,21650,21650,21650,21650,152
|
|
20230718,135600,920675600,21700,21650,21700,21650,629
|
|
20230718,135500,907036250,21700,21750,21800,21700,147
|
|
20230718,135400,903845300,21650,21650,21650,21650,30
|
|
20230718,135300,903195800,21800,21800,21800,21800,0
|
|
20230718,135200,903195800,21800,21800,21800,21800,20
|
|
20230718,135100,902759800,21700,21700,21700,21700,30
|
|
20230718,135000,902108800,21650,21800,21800,21650,1040
|
|
20230718,134900,879558300,21800,21800,21800,21800,0
|
|
20230718,134800,879558300,21800,21700,21800,21700,49
|
|
20230718,134700,878493000,21800,21800,21800,21800,1
|
|
20230718,134600,878471200,21800,21800,21800,21800,0
|
|
20230718,134500,878471200,21800,21700,21800,21700,130
|
|
20230718,134400,875640200,21800,21800,21800,21800,0
|
|
20230718,134300,875640200,21800,21800,21800,21800,0
|
|
20230718,134200,875640200,21800,21800,21800,21800,81
|
|
20230718,134100,873874400,21700,21800,21800,21700,130
|
|
20230718,134000,871043400,21700,21700,21700,21700,141
|
|
20230718,133900,867983700,21700,21700,21700,21700,5
|
|
20230718,133800,867875200,21700,21700,21700,21700,29
|
|
20230718,133700,867245900,21800,21800,21800,21800,0
|
|
20230718,133600,867245900,21800,21800,21800,21800,20
|
|
20230718,133500,866809900,21650,21700,21700,21650,353
|
|
20230718,133400,859159600,21700,21750,21750,21700,300
|
|
20230718,133300,852647450,21900,21850,21900,21850,20
|
|
20230718,133200,852209700,21900,21750,21900,21700,550
|
|
20230718,133100,840245500,21750,21750,21750,21750,0
|
|
20230718,133000,840245500,21750,21750,21750,21750,0
|
|
20230718,132900,840245500,21750,21850,21850,21750,42
|
|
20230718,132800,839330800,21900,21900,21900,21900,100
|
|
20230718,132700,837140800,21750,21750,21750,21750,0
|
|
20230718,132600,837140800,21750,21750,21750,21750,30
|
|
20230718,132500,836488300,21900,21900,21900,21900,4
|
|
20230718,132400,836400700,21900,21900,21900,21900,1
|
|
20230718,132300,836378800,21750,21750,21750,21750,32
|
|
20230718,132200,835682800,21750,21750,21750,21750,79
|
|
20230718,132100,833964550,21750,21750,21750,21750,3
|
|
20230718,132000,833899300,21750,21750,21750,21750,1
|
|
20230718,131900,833877550,21750,21750,21750,21750,30
|
|
20230718,131800,833225050,21750,21750,21750,21750,0
|
|
20230718,131700,833225050,21750,21750,21750,21750,1
|
|
20230718,131600,833203300,21800,21800,21800,21800,30
|
|
20230718,131500,832549300,21800,21800,21800,21800,272
|
|
20230718,131400,826619700,21700,21800,21800,21700,2299
|
|
20230718,131300,776683050,21800,21900,21950,21800,59
|
|
20230718,131200,775393000,21900,21900,21900,21900,0
|
|
20230718,131100,775393000,21900,21900,21900,21900,1
|
|
20230718,131000,775371100,21900,21900,21900,21850,104
|
|
20230718,130900,773095000,21900,21800,21900,21800,3173
|
|
20230718,130800,703761900,21800,21800,21800,21800,26
|
|
20230718,130700,703195100,21750,21750,21750,21750,30
|
|
20230718,130600,702542600,21750,21750,21750,21750,1
|
|
20230718,130500,702520850,21700,21800,21800,21700,463
|
|
20230718,130400,692459000,21800,21800,21800,21800,1
|
|
20230718,130300,692437200,21750,21750,21750,21750,29
|
|
20230718,130200,691806450,21750,21750,21750,21750,100
|
|
20230718,130100,689631450,21750,21750,21750,21750,0
|
|
20230718,130000,689631450,21750,21800,21800,21750,113
|
|
20230718,125900,687169550,21800,21800,21800,21800,5
|
|
20230718,125800,687060550,21800,21750,21800,21750,27
|
|
20230718,125700,686473150,21750,21800,21800,21750,33
|
|
20230718,125600,685755350,21800,21800,21800,21800,11
|
|
20230718,125500,685515550,21750,21750,21750,21750,92
|
|
20230718,125400,683514550,21750,21750,21750,21750,29
|
|
20230718,125300,682883800,21750,21750,21750,21750,0
|
|
20230718,125200,682883800,21750,21750,21750,21750,105
|
|
20230718,125100,680600050,21750,21750,21750,21750,30
|
|
20230718,125000,679947550,21800,21800,21800,21800,20
|
|
20230718,124900,679511550,21750,21750,21750,21750,0
|
|
20230718,124800,679511550,21750,21750,21750,21750,130
|
|
20230718,124700,676684050,21750,21750,21750,21750,0
|
|
20230718,124600,676684050,21750,21750,21750,21750,190
|
|
20230718,124500,672551550,21750,21750,21750,21750,8
|
|
20230718,124400,672377550,21750,21750,21750,21750,30
|
|
20230718,124300,671725050,21750,21750,21750,21750,5
|
|
20230718,124200,671616300,21750,21750,21750,21750,0
|
|
20230718,124100,671616300,21750,21750,21750,21750,30
|
|
20230718,124000,670963800,21800,21800,21800,21800,0
|
|
20230718,123900,670963800,21800,21800,21800,21800,0
|
|
20230718,123800,670963800,21800,21800,21800,21800,8
|
|
20230718,123700,670789400,21800,21800,21800,21800,0
|
|
20230718,123600,670789400,21800,21800,21800,21800,12
|
|
20230718,123500,670527800,21750,21800,21800,21750,19
|
|
20230718,123400,670113650,21800,21800,21800,21800,0
|
|
20230718,123300,670113650,21800,21800,21800,21800,7
|
|
20230718,123200,669961050,21800,21800,21800,21800,30
|
|
20230718,123100,669307050,21850,21850,21850,21850,0
|
|
20230718,123000,669307050,21850,21850,21850,21800,93
|
|
20230718,122900,667279550,21800,21850,21850,21800,60
|
|
20230718,122800,665971500,21850,21800,21850,21800,24
|
|
20230718,122700,665448200,21750,21750,21750,21750,1001
|
|
20230718,122600,643676450,21750,21750,21750,21750,10
|
|
20230718,122500,643458950,21800,21800,21800,21800,8
|
|
20230718,122400,643284550,21800,21800,21800,21800,0
|
|
20230718,122300,643284550,21800,21750,21800,21750,24
|
|
20230718,122200,642762500,21800,21800,21800,21800,229
|
|
20230718,122100,637770300,21800,21800,21800,21800,7
|
|
20230718,122000,637617700,21800,21800,21800,21800,4
|
|
20230718,121900,637530500,21800,21850,21850,21800,30
|
|
20230718,121800,636876250,21800,21800,21800,21800,0
|
|
20230718,121700,636876250,21800,21800,21800,21800,0
|
|
20230718,121600,636876250,21800,21800,21800,21800,387
|
|
20230718,121500,628439650,21800,21800,21800,21800,24
|
|
20230718,121400,627916450,21800,21800,21800,21800,77
|
|
20230718,121300,626237850,21800,21800,21800,21800,30
|
|
20230718,121200,625583850,21800,21800,21800,21800,14
|
|
20230718,121100,625278650,21800,21800,21800,21800,0
|
|
20230718,121000,625278650,21800,21750,21800,21750,403
|
|
20230718,120900,616494700,21750,21800,21800,21750,231
|
|
20230718,120800,611459150,21800,21800,21800,21800,58
|
|
20230718,120700,610194750,21800,21800,21800,21800,0
|
|
20230718,120600,610194750,21800,21800,21800,21800,30
|
|
20230718,120500,609540750,21850,21850,21850,21850,46
|
|
20230718,120400,608535650,21800,21800,21800,21800,70
|
|
20230718,120300,607009650,21800,21800,21800,21800,30
|
|
20230718,120200,606355650,21800,21800,21800,21800,0
|
|
20230718,120100,606355650,21800,21800,21800,21800,0
|
|
20230718,120000,606355650,21800,21800,21800,21800,29
|
|
20230718,115900,605723450,21800,21850,21850,21800,9
|
|
20230718,115800,605526850,21850,21850,21850,21850,230
|
|
20230718,115700,600501350,21850,21850,21850,21850,30
|
|
20230718,115600,599845850,21900,21900,21900,21900,0
|
|
20230718,115500,599845850,21900,21850,21900,21850,70
|
|
20230718,115400,598315850,21850,21850,21850,21850,30
|
|
20230718,115300,597660350,21900,21900,21900,21900,0
|
|
20230718,115200,597660350,21900,21900,21900,21900,20
|
|
20230718,115100,597222350,21850,21900,21900,21850,30
|
|
20230718,115000,596566800,21900,21850,21900,21850,59
|
|
20230718,114900,595276650,21850,21850,21850,21850,0
|
|
20230718,114800,595276650,21850,21850,21850,21850,55
|
|
20230718,114700,594074900,21850,21850,21850,21850,30
|
|
20230718,114600,593419400,21850,21900,21900,21850,36
|
|
20230718,114500,592632750,21850,21800,21850,21800,169
|
|
20230718,114400,588947600,21850,21850,21850,21850,10
|
|
20230718,114300,588729100,21800,21800,21800,21800,41
|
|
20230718,114200,587835300,21800,21800,21800,21800,0
|
|
20230718,114100,587835300,21800,21800,21800,21800,30
|
|
20230718,114000,587181300,21900,21900,21900,21900,30
|
|
20230718,113900,586524300,21800,21800,21800,21800,0
|
|
20230718,113800,586524300,21800,21800,21800,21800,30
|
|
20230718,113700,585870300,21800,21850,21850,21800,61
|
|
20230718,113600,584539350,21850,21850,21850,21850,31
|
|
20230718,113500,583862000,21850,21850,21850,21850,29
|
|
20230718,113400,583228350,21850,21850,21850,21850,30
|
|
20230718,113300,582572850,21950,21850,21950,21850,325
|
|
20230718,113200,575466900,21850,21850,21850,21850,30
|
|
20230718,113100,574811400,21900,21900,21900,21900,44
|
|
20230718,113000,573847800,21850,21850,21850,21850,0
|
|
20230718,112900,573847800,21850,21850,21850,21850,0
|
|
20230718,112800,573847800,21850,21850,21850,21850,30
|
|
20230718,112700,573192300,21950,21950,21950,21950,2
|
|
20230718,112600,573148400,21950,21950,21950,21950,7
|
|
20230718,112500,572994750,21950,21950,21950,21950,16
|
|
20230718,112400,572643550,21850,21850,21850,21850,50
|
|
20230718,112300,571551050,21850,21850,21850,21850,3
|
|
20230718,112200,571485500,21900,21900,21900,21900,30
|
|
20230718,112100,570828500,21850,21850,21850,21850,0
|
|
20230718,112000,570828500,21850,21850,21850,21850,0
|
|
20230718,111900,570828500,21850,21850,21850,21850,30
|
|
20230718,111800,570173000,22000,22000,22000,22000,0
|
|
20230718,111700,570173000,22000,22000,22000,22000,1
|
|
20230718,111600,570151000,21850,21850,21850,21850,29
|
|
20230718,111500,569517350,21800,21800,21800,21800,0
|
|
20230718,111400,569517350,21800,21800,21800,21800,0
|
|
20230718,111300,569517350,21800,21800,21800,21800,30
|
|
20230718,111200,568863350,21850,21850,21850,21850,0
|
|
20230718,111100,568863350,21850,21850,21850,21850,0
|
|
20230718,111000,568863350,21850,21950,21950,21850,509
|
|
20230718,110900,557724650,21950,22000,22000,21950,112
|
|
20230718,110800,555266200,21950,21950,21950,21950,18
|
|
20230718,110700,554871100,22000,21900,22000,21900,104
|
|
20230718,110600,552588200,21950,21950,21950,21900,34
|
|
20230718,110500,551843350,21900,21900,21900,21900,330
|
|
20230718,110400,544616350,21800,21800,21800,21800,0
|
|
20230718,110300,544616350,21800,21900,21900,21800,35
|
|
20230718,110200,543852850,21900,21850,21900,21850,42
|
|
20230718,110100,542934950,21750,21950,21950,21750,1514
|
|
20230718,110000,509959500,21950,21900,21950,21900,116
|
|
20230718,105900,507418850,21900,21900,21900,21900,64
|
|
20230718,105800,506017250,21850,21900,21950,21850,113
|
|
20230718,105700,503547800,21850,21950,21950,21850,120
|
|
20230718,105600,500925700,21850,21850,21850,21850,1
|
|
20230718,105500,500903850,22000,21850,22000,21850,2
|
|
20230718,105400,500860000,22000,21850,22000,21850,34
|
|
20230718,105300,500116950,22000,22000,22000,22000,1
|
|
20230718,105200,500094950,21800,21850,21850,21800,2751
|
|
20230718,105100,439997950,21850,21850,21850,21850,0
|
|
20230718,105000,439997950,21850,21850,21850,21850,164
|
|
20230718,104900,436414550,21900,21900,21900,21900,9
|
|
20230718,104800,436217450,21900,22000,22000,21900,41
|
|
20230718,104700,435318450,21900,21900,21900,21900,60
|
|
20230718,104600,434004450,22000,21850,22000,21850,166
|
|
20230718,104500,430361300,21850,21950,21950,21850,95
|
|
20230718,104400,428285300,21850,21950,21950,21850,72
|
|
20230718,104300,426711850,21900,21850,21900,21850,37
|
|
20230718,104200,425901750,21900,21900,21900,21900,1
|
|
20230718,104100,425879850,21900,21900,21900,21900,37
|
|
20230718,104000,425069550,21950,21850,21950,21850,63
|
|
20230718,103900,423688000,21850,21950,21950,21850,5
|
|
20230718,103800,423578550,21850,21850,21850,21850,30
|
|
20230718,103700,422923050,21950,21950,21950,21950,0
|
|
20230718,103600,422923050,21950,21950,21950,21950,0
|
|
20230718,103500,422923050,21950,21850,21950,21850,62
|
|
20230718,103400,421566300,21950,21950,21950,21950,0
|
|
20230718,103300,421566300,21950,21900,21950,21900,30
|
|
20230718,103200,420909000,21850,21850,21850,21850,56
|
|
20230718,103100,419685400,21850,21900,21950,21850,376
|
|
20230718,103000,411461650,21950,21950,21950,21950,0
|
|
20230718,102900,411461650,21950,21900,21950,21900,104
|
|
20230718,102800,409183800,21900,22000,22000,21900,31
|
|
20230718,102700,408504800,21950,21950,21950,21950,0
|
|
20230718,102600,408504800,21950,21950,21950,21950,0
|
|
20230718,102500,408504800,21950,21900,21950,21900,50
|
|
20230718,102400,407408800,22000,21900,22000,21900,305
|
|
20230718,102300,400728800,21900,21900,21900,21900,500
|
|
20230718,102200,389778800,21900,21900,21900,21900,29
|
|
20230718,102100,389143700,22000,22000,22000,22000,1
|
|
20230718,102000,389121700,21950,21950,21950,21950,50
|
|
20230718,101900,388024200,21950,21900,21950,21900,389
|
|
20230718,101800,379489750,22000,21900,22000,21900,39
|
|
20230718,101700,378635550,22050,21950,22050,21950,614
|
|
20230718,101600,365158150,22050,22050,22050,21950,35
|
|
20230718,101500,364389400,22050,22050,22050,22050,1
|
|
20230718,101400,364367350,22050,22050,22050,22050,0
|
|
20230718,101300,364367350,22050,22050,22050,22050,2
|
|
20230718,101200,364323250,21850,21950,22050,21850,775
|
|
20230718,101100,347326450,22050,21900,22050,21900,151
|
|
20230718,101000,344019400,21900,22000,22000,21900,280
|
|
20230718,100900,337870200,22000,22150,22150,22000,252
|
|
20230718,100800,332317950,22150,22000,22150,22000,3
|
|
20230718,100700,332251650,22150,22150,22150,22150,0
|
|
20230718,100600,332251650,22150,22100,22150,21950,34
|
|
20230718,100500,331504700,22150,22150,22150,22150,7
|
|
20230718,100400,331349650,21900,21900,21900,21900,0
|
|
20230718,100300,331349650,21900,21900,21900,21900,279
|
|
20230718,100200,325239550,22150,21900,22150,21900,2
|
|
20230718,100100,325195500,22150,22050,22150,22050,96
|
|
20230718,100000,323073950,22050,22050,22050,21900,113
|
|
20230718,095900,320597450,21900,21900,21900,21900,0
|
|
20230718,095800,320597450,21900,21900,21900,21900,0
|
|
20230718,095700,320597450,21900,21900,21900,21900,29
|
|
20230718,095600,319962350,22100,22100,22100,22100,0
|
|
20230718,095500,319962350,22100,22100,22100,22100,1
|
|
20230718,095400,319940250,21900,21900,21900,21900,10
|
|
20230718,095300,319721250,21900,21900,21900,21900,111
|
|
20230718,095200,317290350,21900,21900,21900,21900,9
|
|
20230718,095100,317093250,21900,21900,21900,21900,106
|
|
20230718,095000,314771850,21900,21900,21900,21900,30
|
|
20230718,094900,314114850,21950,21950,21950,21950,300
|
|
20230718,094800,307529850,21950,21950,21950,21950,330
|
|
20230718,094700,300286350,21950,21950,21950,21950,78
|
|
20230718,094600,298574250,21950,21950,21950,21950,5
|
|
20230718,094500,298464500,21950,22000,22000,21950,10
|
|
20230718,094400,298244900,21950,21950,21950,21950,70
|
|
20230718,094300,296708400,22000,22000,22000,22000,5
|
|
20230718,094200,296598400,21950,21950,21950,21950,405
|
|
20230718,094100,287708650,21950,22100,22100,21950,33
|
|
20230718,094000,286984150,21950,21950,21950,21950,25
|
|
20230718,093900,286435400,22000,21950,22000,21950,97
|
|
20230718,093800,284302400,22100,22000,22100,22000,32
|
|
20230718,093700,283598100,22050,22050,22050,22050,370
|
|
20230718,093600,275439600,22050,22050,22050,22050,1
|
|
20230718,093500,275417550,22200,22100,22200,21950,1478
|
|
20230718,093400,242850900,22100,22250,22250,22100,533
|
|
20230718,093300,230996800,22250,22250,22250,22250,1
|
|
20230718,093200,230974550,22250,22200,22250,22200,171
|
|
20230718,093100,227178250,22200,22200,22200,22050,481
|
|
20230718,093000,216547450,22200,22200,22250,22150,94
|
|
20230718,092900,214463750,22150,22100,22250,22100,2154
|
|
20230718,092800,166581300,22150,22050,22150,22000,823
|
|
20230718,092700,148431200,22050,22050,22050,22050,270
|
|
20230718,092600,142477700,22100,22050,22100,22050,207
|
|
20230718,092500,137909450,22050,22050,22100,22000,219
|
|
20230718,092400,133080200,22100,22050,22100,21950,142
|
|
20230718,092300,129956850,22050,22050,22050,22050,52
|
|
20230718,092200,128810250,22050,22050,22050,22000,180
|
|
20230718,092100,124843000,22000,22000,22050,22000,128
|
|
20230718,092000,122023250,22050,22050,22100,22000,291
|
|
20230718,091900,115606850,22000,21950,22000,21950,248
|
|
20230718,091800,110152300,21900,22000,22050,21900,178
|
|
20230718,091700,106238050,22000,21900,22000,21850,202
|
|
20230718,091600,101822800,22000,21950,22000,21950,268
|
|
20230718,091500,95935900,21850,21900,22050,21850,300
|
|
20230718,091400,89356200,22050,22000,22050,22000,51
|
|
20230718,091300,88233350,22000,22000,22000,22000,618
|
|
20230718,091200,74637350,21850,21900,21900,21850,50
|
|
20230718,091100,73543350,22000,21850,22000,21850,200
|
|
20230718,091000,69148600,22000,21950,22000,21800,359
|
|
20230718,090900,61274050,21800,21900,21900,21800,461
|
|
20230718,090800,51190200,21800,21800,21800,21800,12
|
|
20230718,090700,50928600,21800,21850,21850,21800,411
|
|
20230718,090600,41968300,21800,21800,21800,21800,475
|
|
20230718,090500,31613300,21800,21800,21800,21800,4
|
|
20230718,090400,31526100,21900,21900,21900,21900,164
|
|
20230718,090300,27934500,21850,21850,21850,21850,122
|
|
20230718,090200,25268800,21850,21850,21850,21850,20
|
|
20230718,090100,24831800,22000,22050,22050,22000,21
|
|
20230718,090000,24368800,22050,21750,22050,21750,1119
|