620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191700,1464356250,22150,22150,22150,22150,2806
|
|
20230719,191600,1464356250,22150,22150,22150,22150,0
|
|
20230719,191500,1464356250,22150,22150,22150,22150,0
|
|
20230719,191400,1464356250,22150,22150,22150,22150,0
|
|
20230719,191300,1464356250,22150,22150,22150,22150,0
|
|
20230719,191200,1464356250,22150,22150,22150,22150,0
|
|
20230719,191100,1464356250,22150,22150,22150,22150,0
|
|
20230719,191000,1464356250,22150,22150,22150,22150,0
|
|
20230719,190900,1464356250,22150,22150,22150,22150,0
|
|
20230719,190800,1464356250,22150,22150,22150,22150,0
|
|
20230719,190700,1464356250,22150,22150,22150,22150,0
|
|
20230719,190600,1464356250,22150,22150,22150,22150,0
|
|
20230719,190500,1464356250,22150,22150,22150,22150,0
|
|
20230719,190400,1464356250,22150,22150,22150,22150,0
|
|
20230719,190300,1464356250,22150,22150,22150,22150,0
|
|
20230719,190200,1464356250,22150,22150,22150,22150,0
|
|
20230719,190100,1464356250,22150,22150,22150,22150,0
|
|
20230719,190000,1464356250,22150,22150,22150,22150,0
|
|
20230719,185900,1464356250,22150,22150,22150,22150,0
|
|
20230719,185800,1464356250,22150,22150,22150,22150,0
|
|
20230719,185700,1464356250,22150,22150,22150,22150,0
|
|
20230719,185600,1464356250,22150,22150,22150,22150,0
|
|
20230719,185500,1464356250,22150,22150,22150,22150,0
|
|
20230719,185400,1464356250,22150,22150,22150,22150,0
|
|
20230719,185300,1464356250,22150,22150,22150,22150,0
|
|
20230719,185200,1464356250,22150,22150,22150,22150,0
|
|
20230719,185100,1464356250,22150,22150,22150,22150,0
|
|
20230719,185000,1464356250,22150,22150,22150,22150,0
|
|
20230719,184900,1464356250,22150,22150,22150,22150,0
|
|
20230719,184800,1464356250,22150,22150,22150,22150,0
|
|
20230719,184700,1464356250,22150,22150,22150,22150,2806
|
|
20230719,184600,1464356250,22150,22150,22150,22150,0
|
|
20230719,184500,1464356250,22150,22150,22150,22150,0
|
|
20230719,184400,1464356250,22150,22150,22150,22150,0
|
|
20230719,184300,1464356250,22150,22150,22150,22150,0
|
|
20230719,184200,1464356250,22150,22150,22150,22150,0
|
|
20230719,184100,1464356250,22150,22150,22150,22150,0
|
|
20230719,184000,1464356250,22150,22150,22150,22150,0
|
|
20230719,183900,1464356250,22150,22150,22150,22150,0
|
|
20230719,183800,1464356250,22150,22150,22150,22150,0
|
|
20230719,183700,1464356250,22150,22150,22150,22150,0
|
|
20230719,183600,1464356250,22150,22150,22150,22150,0
|
|
20230719,183500,1464356250,22150,22150,22150,22150,0
|
|
20230719,183400,1464356250,22150,22150,22150,22150,0
|
|
20230719,183300,1464356250,22150,22150,22150,22150,0
|
|
20230719,183200,1464356250,22150,22150,22150,22150,0
|
|
20230719,183100,1464356250,22150,22150,22150,22150,0
|
|
20230719,183000,1464356250,22150,22150,22150,22150,0
|
|
20230719,182900,1464356250,22150,22150,22150,22150,0
|
|
20230719,182800,1464356250,22150,22150,22150,22150,0
|
|
20230719,182700,1464356250,22150,22150,22150,22150,0
|
|
20230719,182600,1464356250,22150,22150,22150,22150,0
|
|
20230719,182500,1464356250,22150,22150,22150,22150,0
|
|
20230719,182400,1464356250,22150,22150,22150,22150,0
|
|
20230719,182300,1464356250,22150,22150,22150,22150,0
|
|
20230719,182200,1464356250,22150,22150,22150,22150,0
|
|
20230719,182100,1464356250,22150,22150,22150,22150,0
|
|
20230719,182000,1464356250,22150,22150,22150,22150,0
|
|
20230719,181900,1464356250,22150,22150,22150,22150,0
|
|
20230719,181800,1464356250,22150,22150,22150,22150,0
|
|
20230719,181700,1464356250,22150,22150,22150,22150,2806
|
|
20230719,181600,1464356250,22150,22150,22150,22150,0
|
|
20230719,181500,1464356250,22150,22150,22150,22150,0
|
|
20230719,181400,1464356250,22150,22150,22150,22150,0
|
|
20230719,181300,1464356250,22150,22150,22150,22150,0
|
|
20230719,181200,1464356250,22150,22150,22150,22150,0
|
|
20230719,181100,1464356250,22150,22150,22150,22150,0
|
|
20230719,181000,1464356250,22150,22150,22150,22150,0
|
|
20230719,180900,1464356250,22150,22150,22150,22150,0
|
|
20230719,180800,1464356250,22150,22150,22150,22150,0
|
|
20230719,180700,1464356250,22150,22150,22150,22150,0
|
|
20230719,180600,1464356250,22150,22150,22150,22150,0
|
|
20230719,180500,1464356250,22150,22150,22150,22150,0
|
|
20230719,180400,1464356250,22150,22150,22150,22150,0
|
|
20230719,180300,1464356250,22150,22150,22150,22150,0
|
|
20230719,180200,1464356250,22150,22150,22150,22150,0
|
|
20230719,180100,1464356250,22150,22150,22150,22150,0
|
|
20230719,180000,1464356250,22150,22150,22150,22150,0
|
|
20230719,175900,1464356250,22150,22150,22150,22150,0
|
|
20230719,175800,1464356250,22150,22150,22150,22150,0
|
|
20230719,175700,1464356250,22150,22150,22150,22150,0
|
|
20230719,175600,1464356250,22150,22150,22150,22150,0
|
|
20230719,175500,1464356250,22150,22150,22150,22150,0
|
|
20230719,175400,1464356250,22150,22150,22150,22150,0
|
|
20230719,175300,1464356250,22150,22150,22150,22150,0
|
|
20230719,175200,1464356250,22150,22150,22150,22150,0
|
|
20230719,175100,1464356250,22150,22150,22150,22150,0
|
|
20230719,175000,1464356250,22150,22150,22150,22150,0
|
|
20230719,174900,1464356250,22150,22150,22150,22150,0
|
|
20230719,174800,1464356250,22150,22150,22150,22150,0
|
|
20230719,174700,1464356250,22150,22150,22150,22150,2806
|
|
20230719,174600,1464356250,22150,22150,22150,22150,0
|
|
20230719,174500,1464356250,22150,22150,22150,22150,0
|
|
20230719,174400,1464356250,22150,22150,22150,22150,0
|
|
20230719,174300,1464356250,22150,22150,22150,22150,0
|
|
20230719,174200,1464356250,22150,22150,22150,22150,0
|
|
20230719,174100,1464356250,22150,22150,22150,22150,0
|
|
20230719,174000,1464356250,22150,22150,22150,22150,0
|
|
20230719,173900,1464356250,22150,22150,22150,22150,0
|
|
20230719,173800,1464356250,22150,22150,22150,22150,0
|
|
20230719,173700,1464356250,22150,22150,22150,22150,0
|
|
20230719,173600,1464356250,22150,22150,22150,22150,0
|
|
20230719,173500,1464356250,22150,22150,22150,22150,0
|
|
20230719,173400,1464356250,22150,22150,22150,22150,0
|
|
20230719,173300,1464356250,22150,22150,22150,22150,0
|
|
20230719,173200,1464356250,22150,22150,22150,22150,0
|
|
20230719,173100,1464356250,22150,22150,22150,22150,0
|
|
20230719,173000,1464356250,22150,22150,22150,22150,0
|
|
20230719,172900,1464356250,22150,22150,22150,22150,0
|
|
20230719,172800,1464356250,22150,22150,22150,22150,0
|
|
20230719,172700,1464356250,22150,22150,22150,22150,0
|
|
20230719,172600,1464356250,22150,22150,22150,22150,0
|
|
20230719,172500,1464356250,22150,22150,22150,22150,0
|
|
20230719,172400,1464356250,22150,22150,22150,22150,0
|
|
20230719,172300,1464356250,22150,22150,22150,22150,0
|
|
20230719,172200,1464356250,22150,22150,22150,22150,0
|
|
20230719,172100,1464356250,22150,22150,22150,22150,0
|
|
20230719,172000,1464356250,22150,22150,22150,22150,0
|
|
20230719,171900,1464356250,22150,22150,22150,22150,0
|
|
20230719,171800,1464356250,22150,22150,22150,22150,0
|
|
20230719,171700,1464356250,22150,22150,22150,22150,2806
|
|
20230719,171600,1464356250,22150,22150,22150,22150,0
|
|
20230719,171500,1464356250,22150,22150,22150,22150,0
|
|
20230719,171400,1464356250,22150,22150,22150,22150,0
|
|
20230719,171300,1464356250,22150,22150,22150,22150,0
|
|
20230719,171200,1464356250,22150,22150,22150,22150,0
|
|
20230719,171100,1464356250,22150,22150,22150,22150,0
|
|
20230719,171000,1464356250,22150,22150,22150,22150,0
|
|
20230719,170900,1464356250,22150,22150,22150,22150,0
|
|
20230719,170800,1464356250,22150,22150,22150,22150,0
|
|
20230719,170700,1464356250,22150,22150,22150,22150,0
|
|
20230719,170600,1464356250,22150,22150,22150,22150,0
|
|
20230719,170500,1464356250,22150,22150,22150,22150,0
|
|
20230719,170400,1464356250,22150,22150,22150,22150,0
|
|
20230719,170300,1464356250,22150,22150,22150,22150,0
|
|
20230719,170200,1464356250,22150,22150,22150,22150,0
|
|
20230719,170100,1464356250,22150,22150,22150,22150,0
|
|
20230719,170000,1464356250,22150,22150,22150,22150,0
|
|
20230719,165900,1464356250,22150,22150,22150,22150,0
|
|
20230719,165800,1464356250,22150,22150,22150,22150,0
|
|
20230719,165700,1464356250,22150,22150,22150,22150,0
|
|
20230719,165600,1464356250,22150,22150,22150,22150,0
|
|
20230719,165500,1464356250,22150,22150,22150,22150,0
|
|
20230719,165400,1464356250,22150,22150,22150,22150,0
|
|
20230719,165300,1464356250,22150,22150,22150,22150,0
|
|
20230719,165200,1464356250,22150,22150,22150,22150,0
|
|
20230719,165100,1464356250,22150,22150,22150,22150,0
|
|
20230719,165000,1464356250,22150,22150,22150,22150,0
|
|
20230719,164900,1464356250,22150,22150,22150,22150,0
|
|
20230719,164800,1464356250,22150,22150,22150,22150,0
|
|
20230719,164700,1464356250,22150,22150,22150,22150,2806
|
|
20230719,164600,1464356250,22150,22150,22150,22150,0
|
|
20230719,164500,1464356250,22150,22150,22150,22150,0
|
|
20230719,164400,1464356250,22150,22150,22150,22150,0
|
|
20230719,164300,1464356250,22150,22150,22150,22150,0
|
|
20230719,164200,1464356250,22150,22150,22150,22150,0
|
|
20230719,164100,1464356250,22150,22150,22150,22150,0
|
|
20230719,164000,1464356250,22150,22150,22150,22150,0
|
|
20230719,163900,1464356250,22150,22150,22150,22150,0
|
|
20230719,163800,1464356250,22150,22150,22150,22150,0
|
|
20230719,163700,1464356250,22150,22150,22150,22150,0
|
|
20230719,163600,1464356250,22150,22150,22150,22150,0
|
|
20230719,163500,1464356250,22150,22150,22150,22150,0
|
|
20230719,163400,1464356250,22150,22150,22150,22150,0
|
|
20230719,163300,1464356250,22150,22150,22150,22150,0
|
|
20230719,163200,1464356250,22150,22150,22150,22150,0
|
|
20230719,163100,1464356250,22150,22150,22150,22150,0
|
|
20230719,163000,1464356250,22150,22150,22150,22150,0
|
|
20230719,162900,1464356250,22150,22150,22150,22150,0
|
|
20230719,162800,1464356250,22150,22150,22150,22150,0
|
|
20230719,162700,1464356250,22150,22150,22150,22150,0
|
|
20230719,162600,1464356250,22150,22150,22150,22150,0
|
|
20230719,162500,1464356250,22150,22150,22150,22150,0
|
|
20230719,162400,1464356250,22150,22150,22150,22150,0
|
|
20230719,162300,1464356250,22150,22150,22150,22150,0
|
|
20230719,162200,1464356250,22150,22150,22150,22150,0
|
|
20230719,162100,1464356250,22150,22150,22150,22150,0
|
|
20230719,162000,1464356250,22150,22150,22150,22150,0
|
|
20230719,161900,1464356250,22150,22150,22150,22150,0
|
|
20230719,161800,1464356250,22150,22150,22150,22150,0
|
|
20230719,161700,1464356250,22150,22150,22150,22150,2806
|
|
20230719,161600,1464356250,22150,22150,22150,22150,0
|
|
20230719,161500,1464356250,22150,22150,22150,22150,0
|
|
20230719,161400,1464356250,22150,22150,22150,22150,0
|
|
20230719,161300,1464356250,22150,22150,22150,22150,0
|
|
20230719,161200,1464356250,22150,22150,22150,22150,0
|
|
20230719,161100,1464356250,22150,22150,22150,22150,0
|
|
20230719,161000,1464356250,22150,22150,22150,22150,0
|
|
20230719,160900,1464356250,22150,22150,22150,22150,0
|
|
20230719,160800,1464356250,22150,22150,22150,22150,0
|
|
20230719,160700,1464356250,22150,22150,22150,22150,0
|
|
20230719,160600,1464356250,22150,22150,22150,22150,0
|
|
20230719,160500,1464356250,22150,22150,22150,22150,0
|
|
20230719,160400,1464356250,22150,22150,22150,22150,0
|
|
20230719,160300,1464356250,22150,22150,22150,22150,0
|
|
20230719,160200,1464356250,22150,22150,22150,22150,0
|
|
20230719,160100,1464356250,22150,22150,22150,22150,0
|
|
20230719,160000,1464356250,22150,22150,22150,22150,0
|
|
20230719,155900,1464356250,22150,22150,22150,22150,0
|
|
20230719,155800,1464356250,22150,22150,22150,22150,0
|
|
20230719,155700,1464356250,22150,22150,22150,22150,0
|
|
20230719,155600,1464356250,22150,22150,22150,22150,0
|
|
20230719,155500,1464356250,22150,22150,22150,22150,0
|
|
20230719,155400,1464356250,22150,22150,22150,22150,0
|
|
20230719,155300,1464356250,22150,22150,22150,22150,0
|
|
20230719,155200,1464356250,22150,22150,22150,22150,0
|
|
20230719,155100,1464356250,22150,22150,22150,22150,0
|
|
20230719,155000,1464356250,22150,22150,22150,22150,0
|
|
20230719,154900,1464356250,22150,22150,22150,22150,0
|
|
20230719,154800,1464356250,22150,22150,22150,22150,0
|
|
20230719,154700,1464356250,22150,22150,22150,22150,2806
|
|
20230719,154600,1464356250,22150,22150,22150,22150,0
|
|
20230719,154500,1464356250,22150,22150,22150,22150,0
|
|
20230719,154400,1464356250,22150,22150,22150,22150,0
|
|
20230719,154300,1464356250,22150,22150,22150,22150,0
|
|
20230719,154200,1464356250,22150,22150,22150,22150,0
|
|
20230719,154100,1464356250,22150,22150,22150,22150,0
|
|
20230719,154000,1464356250,22150,22150,22150,22150,0
|
|
20230719,153900,1464356250,22150,22150,22150,22150,0
|
|
20230719,153800,1464356250,22150,22150,22150,22150,0
|
|
20230719,153700,1464356250,22150,22150,22150,22150,0
|
|
20230719,153600,1464356250,22150,22150,22150,22150,0
|
|
20230719,153500,1464356250,22150,22150,22150,22150,0
|
|
20230719,153400,1464356250,22150,22150,22150,22150,0
|
|
20230719,153300,1464356250,22150,22150,22150,22150,0
|
|
20230719,153200,1464356250,22150,22150,22150,22150,0
|
|
20230719,153100,1464356250,22150,22150,22150,22150,0
|
|
20230719,153000,1464356250,22150,22150,22150,22150,2806
|
|
20230719,152900,1402203350,22200,22200,22200,22200,0
|
|
20230719,152800,1402203350,22200,22200,22200,22200,0
|
|
20230719,152700,1402203350,22200,22200,22200,22200,0
|
|
20230719,152600,1402203350,22200,22200,22200,22200,0
|
|
20230719,152500,1402203350,22200,22200,22200,22200,0
|
|
20230719,152400,1402203350,22200,22200,22200,22200,0
|
|
20230719,152300,1402203350,22200,22200,22200,22200,0
|
|
20230719,152200,1402203350,22200,22200,22200,22200,0
|
|
20230719,152100,1402203350,22200,22200,22200,22200,0
|
|
20230719,152000,1402203350,22200,22200,22200,22200,0
|
|
20230719,151900,1402203350,22200,22200,22200,21950,38
|
|
20230719,151800,1401367500,21950,22100,22200,21950,1042
|
|
20230719,151700,1378403550,22150,22150,22150,22150,50
|
|
20230719,151600,1377296050,22150,22150,22150,22150,171
|
|
20230719,151500,1373508400,22150,22150,22150,22150,0
|
|
20230719,151400,1373508400,22150,22100,22150,22100,15
|
|
20230719,151300,1373176850,22200,22150,22200,22150,245
|
|
20230719,151200,1367750000,22150,22100,22150,22100,147
|
|
20230719,151100,1364498500,22100,22100,22100,22100,26
|
|
20230719,151000,1363923900,22050,22050,22050,22050,1
|
|
20230719,150900,1363901850,22100,22100,22100,22100,65
|
|
20230719,150800,1362465350,22050,22100,22100,22050,120
|
|
20230719,150700,1359814350,22100,22050,22100,22050,103
|
|
20230719,150600,1357541700,22050,22050,22050,22050,1
|
|
20230719,150500,1357519650,22000,22000,22000,22000,2
|
|
20230719,150400,1357475650,22100,22100,22100,22100,138
|
|
20230719,150300,1354425850,22100,22100,22100,22100,0
|
|
20230719,150200,1354425850,22100,22100,22100,22100,100
|
|
20230719,150100,1352215850,22000,22000,22000,22000,0
|
|
20230719,150000,1352215850,22000,22000,22000,22000,1
|
|
20230719,145900,1352193850,22100,22100,22100,22100,0
|
|
20230719,145800,1352193850,22100,22000,22100,22000,429
|
|
20230719,145700,1342755750,22100,22100,22100,22100,0
|
|
20230719,145600,1342755750,22100,22100,22100,22100,15
|
|
20230719,145500,1342424250,22100,22050,22100,22000,137
|
|
20230719,145400,1339402500,22050,22050,22050,22050,11
|
|
20230719,145300,1339159950,22050,22050,22050,22050,4
|
|
20230719,145200,1339071750,22050,22000,22050,22000,205
|
|
20230719,145100,1334552000,22050,22050,22050,21700,3123
|
|
20230719,145000,1266361050,22100,22100,22100,22100,24
|
|
20230719,144900,1265830650,22100,22100,22100,22100,35
|
|
20230719,144800,1265057150,22100,22100,22100,22100,15
|
|
20230719,144700,1264725650,22100,22100,22100,22100,1
|
|
20230719,144600,1264703550,22000,22000,22000,22000,0
|
|
20230719,144500,1264703550,22000,22000,22000,22000,0
|
|
20230719,144400,1264703550,22000,22000,22000,22000,0
|
|
20230719,144300,1264703550,22000,22000,22000,22000,45
|
|
20230719,144200,1263713550,22000,22000,22000,22000,0
|
|
20230719,144100,1263713550,22000,22000,22000,22000,0
|
|
20230719,144000,1263713550,22000,22000,22000,22000,0
|
|
20230719,143900,1263713550,22000,22000,22000,22000,0
|
|
20230719,143800,1263713550,22000,22000,22000,22000,1
|
|
20230719,143700,1263691550,22000,22000,22000,22000,0
|
|
20230719,143600,1263691550,22000,22000,22000,22000,0
|
|
20230719,143500,1263691550,22000,22000,22000,22000,0
|
|
20230719,143400,1263691550,22000,22000,22000,22000,0
|
|
20230719,143300,1263691550,22000,22000,22000,22000,0
|
|
20230719,143200,1263691550,22000,22000,22000,22000,230
|
|
20230719,143100,1258631550,21950,22000,22000,21950,316
|
|
20230719,143000,1251695300,22000,22000,22000,22000,442
|
|
20230719,142900,1241971300,22000,22050,22050,22000,945
|
|
20230719,142800,1221172200,22050,22050,22050,22050,0
|
|
20230719,142700,1221172200,22050,22100,22100,22050,212
|
|
20230719,142600,1216497350,22150,22150,22150,22150,1
|
|
20230719,142500,1216475200,22150,22150,22150,22150,1
|
|
20230719,142400,1216453050,22050,22050,22050,22050,0
|
|
20230719,142300,1216453050,22050,22100,22150,22050,4
|
|
20230719,142200,1216364650,22050,22050,22050,22050,0
|
|
20230719,142100,1216364650,22050,22050,22050,22050,5
|
|
20230719,142000,1216254400,22150,22150,22150,22150,47
|
|
20230719,141900,1215213350,22150,22150,22150,22150,1
|
|
20230719,141800,1215191200,22050,22050,22050,22050,1
|
|
20230719,141700,1215169150,22100,22100,22100,22100,0
|
|
20230719,141600,1215169150,22100,22100,22100,22100,380
|
|
20230719,141500,1206771150,22100,22100,22100,22100,1
|
|
20230719,141400,1206749050,22100,22100,22100,22100,0
|
|
20230719,141300,1206749050,22100,22100,22100,22100,65
|
|
20230719,141200,1205312550,22100,22100,22100,22100,0
|
|
20230719,141100,1205312550,22100,22100,22100,22100,0
|
|
20230719,141000,1205312550,22100,22100,22100,22100,0
|
|
20230719,140900,1205312550,22100,22200,22200,22100,297
|
|
20230719,140800,1198737050,22150,22150,22150,22150,10
|
|
20230719,140700,1198515550,22200,22200,22200,22200,0
|
|
20230719,140600,1198515550,22200,22200,22200,22200,20
|
|
20230719,140500,1198071550,22250,22250,22250,22250,0
|
|
20230719,140400,1198071550,22250,22250,22250,22250,1
|
|
20230719,140300,1198049300,22200,22250,22250,22200,2241
|
|
20230719,140200,1148291850,22250,22300,22300,22250,46
|
|
20230719,140100,1147266650,22300,22250,22300,22250,21
|
|
20230719,140000,1146799350,22250,22250,22250,22250,0
|
|
20230719,135900,1146799350,22250,22250,22250,22250,60
|
|
20230719,135800,1145464350,22250,22250,22250,22200,832
|
|
20230719,135700,1126958600,22200,22250,22250,22200,679
|
|
20230719,135600,1111854250,22200,22200,22200,22200,0
|
|
20230719,135500,1111854250,22200,22200,22200,22200,0
|
|
20230719,135400,1111854250,22200,22200,22200,22200,0
|
|
20230719,135300,1111854250,22200,22200,22200,22200,90
|
|
20230719,135200,1109856250,22200,22200,22200,22200,51
|
|
20230719,135100,1108724050,22150,22150,22150,22150,69
|
|
20230719,135000,1107195700,22100,22100,22100,22100,0
|
|
20230719,134900,1107195700,22100,22100,22100,22100,22
|
|
20230719,134800,1106709500,22100,22100,22100,22100,5
|
|
20230719,134700,1106599000,22100,22100,22100,22100,6
|
|
20230719,134600,1106466400,22150,22150,22150,22150,165
|
|
20230719,134500,1102811650,22200,22200,22200,22200,0
|
|
20230719,134400,1102811650,22200,22200,22200,22200,0
|
|
20230719,134300,1102811650,22200,22200,22200,22200,27
|
|
20230719,134200,1102212250,22200,22200,22200,22200,0
|
|
20230719,134100,1102212250,22200,22200,22200,22200,3
|
|
20230719,134000,1102145650,22150,22150,22150,22150,504
|
|
20230719,133900,1090982050,22150,22150,22150,22150,0
|
|
20230719,133800,1090982050,22150,22150,22150,22150,0
|
|
20230719,133700,1090982050,22150,22200,22200,22150,112
|
|
20230719,133600,1088500750,22200,22250,22250,22200,32
|
|
20230719,133500,1087790250,22200,22250,22250,22200,392
|
|
20230719,133400,1079087800,22250,22250,22250,22250,10
|
|
20230719,133300,1078865300,22250,22250,22250,22250,6
|
|
20230719,133200,1078731800,22250,22250,22250,22250,0
|
|
20230719,133100,1078731800,22250,22250,22250,22250,0
|
|
20230719,133000,1078731800,22250,22250,22250,22250,0
|
|
20230719,132900,1078731800,22250,22200,22250,22200,20
|
|
20230719,132800,1078287700,22200,22200,22200,22200,0
|
|
20230719,132700,1078287700,22200,22200,22200,22200,0
|
|
20230719,132600,1078287700,22200,22200,22200,22200,2
|
|
20230719,132500,1078243300,22250,22250,22250,22250,2
|
|
20230719,132400,1078198800,22250,22250,22250,22250,0
|
|
20230719,132300,1078198800,22250,22250,22250,22250,0
|
|
20230719,132200,1078198800,22250,22150,22250,22150,356
|
|
20230719,132100,1070282250,22200,22200,22200,22200,10
|
|
20230719,132000,1070060250,22200,22150,22200,22150,134
|
|
20230719,131900,1067085500,22150,22150,22150,22150,0
|
|
20230719,131800,1067085500,22150,22150,22150,22150,0
|
|
20230719,131700,1067085500,22150,22150,22150,22150,3
|
|
20230719,131600,1067019050,22100,22100,22100,22100,1
|
|
20230719,131500,1066996950,22100,22100,22100,22100,0
|
|
20230719,131400,1066996950,22100,22100,22100,22100,0
|
|
20230719,131300,1066996950,22100,22200,22200,22100,174
|
|
20230719,131200,1063141950,22200,22150,22200,22150,11
|
|
20230719,131100,1062897800,22200,22200,22200,22200,35
|
|
20230719,131000,1062120800,22250,22250,22250,22250,0
|
|
20230719,130900,1062120800,22250,22200,22250,22200,62
|
|
20230719,130800,1060741400,22250,22200,22250,22200,3
|
|
20230719,130700,1060674750,22200,22200,22200,22200,2
|
|
20230719,130600,1060630350,22200,22200,22200,22200,119
|
|
20230719,130500,1057988550,22200,22250,22250,22200,22
|
|
20230719,130400,1057500000,22200,22200,22200,22200,250
|
|
20230719,130300,1051950000,22250,22250,22250,22250,5
|
|
20230719,130200,1051838750,22200,22200,22200,22200,300
|
|
20230719,130100,1045178750,22250,22250,22250,22250,10
|
|
20230719,130000,1044956250,22250,22200,22250,22200,202
|
|
20230719,125900,1040466000,22200,22250,22250,22200,76
|
|
20230719,125800,1038778650,22200,22200,22200,22200,53
|
|
20230719,125700,1037602050,22200,22200,22200,22200,110
|
|
20230719,125600,1035160050,22250,22250,22250,22250,10
|
|
20230719,125500,1034937550,22200,22250,22250,22200,63
|
|
20230719,125400,1033536300,22250,22250,22250,22250,181
|
|
20230719,125300,1029509050,22250,22250,22250,22250,42
|
|
20230719,125200,1028574550,22300,22300,22300,22300,0
|
|
20230719,125100,1028574550,22300,22350,22350,22300,104
|
|
20230719,125000,1026255200,22350,22350,22350,22300,113
|
|
20230719,124900,1023732700,22300,22350,22350,22300,943
|
|
20230719,124800,1002701500,22300,22300,22350,22300,303
|
|
20230719,124700,995944550,22300,22250,22300,22250,11
|
|
20230719,124600,995699750,22300,22250,22300,22250,31
|
|
20230719,124500,995008950,22300,22250,22300,22250,4
|
|
20230719,124400,994919900,22300,22300,22300,22250,84
|
|
20230719,124300,993047200,22250,22250,22300,22250,52
|
|
20230719,124200,991890150,22300,22250,22300,22250,11
|
|
20230719,124100,991645350,22300,22250,22300,22250,525
|
|
20230719,124000,979964050,22250,22200,22250,22200,11
|
|
20230719,123900,979719800,22250,22200,22250,22200,117
|
|
20230719,123800,977117050,22250,22200,22250,22200,143
|
|
20230719,123700,973937400,22200,22250,22250,22200,11
|
|
20230719,123600,973693150,22200,22200,22250,22200,304
|
|
20230719,123500,966944300,22250,22200,22250,22200,349
|
|
20230719,123400,959180800,22200,22200,22250,22200,25
|
|
20230719,123300,958625650,22200,22200,22200,22200,2
|
|
20230719,123200,958581250,22200,22200,22200,22150,198
|
|
20230719,123100,954186150,22150,22150,22150,22150,113
|
|
20230719,123000,951683200,22150,22150,22150,22100,12
|
|
20230719,122900,951417900,22100,22100,22100,22100,10
|
|
20230719,122800,951196900,22100,22100,22100,22100,10
|
|
20230719,122700,950975900,22050,22050,22050,22050,36
|
|
20230719,122600,950182100,22050,22050,22100,22050,99
|
|
20230719,122500,947995200,22050,22050,22050,22050,910
|
|
20230719,122400,927929700,22100,22100,22100,22100,0
|
|
20230719,122300,927929700,22100,22050,22100,22050,61
|
|
20230719,122200,926582200,22050,22050,22050,22050,10
|
|
20230719,122100,926361700,22100,22100,22100,22100,19
|
|
20230719,122000,925941800,22050,22050,22050,22050,46
|
|
20230719,121900,924927500,22100,22050,22100,22050,11
|
|
20230719,121800,924684900,22100,22100,22100,22050,62
|
|
20230719,121700,923315200,22100,22100,22100,22100,0
|
|
20230719,121600,923315200,22100,22150,22150,22100,154
|
|
20230719,121500,919911150,22100,22100,22150,22100,99
|
|
20230719,121400,917723200,22100,22100,22100,22100,76
|
|
20230719,121300,916043600,22050,22050,22050,22050,10
|
|
20230719,121200,915823100,22050,22050,22050,22000,45
|
|
20230719,121100,914832100,22050,22050,22050,22050,10
|
|
20230719,121000,914611600,22050,22050,22050,22050,49
|
|
20230719,120900,913531150,22050,22050,22050,22050,10
|
|
20230719,120800,913310650,22050,22050,22050,22050,26
|
|
20230719,120700,912737350,22050,22050,22050,22050,0
|
|
20230719,120600,912737350,22050,22050,22050,22050,10
|
|
20230719,120500,912516850,22100,22100,22100,22050,88
|
|
20230719,120400,910572550,22000,22050,22050,22000,49
|
|
20230719,120300,909492500,22050,22050,22050,22050,19
|
|
20230719,120200,909073550,22050,22000,22050,22000,20
|
|
20230719,120100,908633050,22050,22050,22050,22050,141
|
|
20230719,120000,905524000,22050,22050,22050,22050,22
|
|
20230719,115900,905038900,22050,22000,22050,22000,32
|
|
20230719,115800,904333800,22000,22050,22050,22000,11
|
|
20230719,115700,904091750,22000,22000,22050,22000,57
|
|
20230719,115600,902837650,22000,22050,22050,22000,38
|
|
20230719,115500,902001550,22050,22000,22050,22000,45
|
|
20230719,115400,901011500,22000,22000,22000,22000,12
|
|
20230719,115300,900747500,22000,22050,22050,22000,5
|
|
20230719,115200,900637400,22100,22100,22100,22100,4
|
|
20230719,115100,900549000,22050,22050,22050,22050,10
|
|
20230719,115000,900328500,22050,22000,22050,22000,122
|
|
20230719,114900,897639100,22000,22000,22000,22000,36
|
|
20230719,114800,896847100,22050,22050,22050,22050,2
|
|
20230719,114700,896803000,22100,22000,22100,22000,13
|
|
20230719,114600,896516750,22000,22000,22000,22000,100
|
|
20230719,114500,894316750,22000,22050,22050,22000,15
|
|
20230719,114400,893986500,22050,22100,22100,22050,6
|
|
20230719,114300,893854100,22050,22050,22100,22050,170
|
|
20230719,114200,890098800,22000,22000,22000,22000,0
|
|
20230719,114100,890098800,22000,22000,22000,22000,35
|
|
20230719,114000,889328800,22050,22050,22050,22050,10
|
|
20230719,113900,889108300,22100,22050,22100,22050,12
|
|
20230719,113800,888843600,22100,22100,22100,22100,0
|
|
20230719,113700,888843600,22100,22000,22100,22000,19
|
|
20230719,113600,888424600,22100,22100,22100,22100,1
|
|
20230719,113500,888402500,22100,22100,22100,22100,53
|
|
20230719,113400,887231200,22150,22150,22150,22150,9
|
|
20230719,113300,887031850,22000,22050,22150,22000,87
|
|
20230719,113200,885111700,22050,22050,22050,22050,0
|
|
20230719,113100,885111700,22050,22050,22050,22050,10
|
|
20230719,113000,884891200,22100,22100,22100,22100,30
|
|
20230719,112900,884228200,22100,22050,22100,22050,12
|
|
20230719,112800,883963500,22050,22050,22050,22050,42
|
|
20230719,112700,883037400,22050,22000,22050,22000,410
|
|
20230719,112600,874016900,22000,22050,22050,22000,46
|
|
20230719,112500,873003950,22000,22000,22000,22000,0
|
|
20230719,112400,873003950,22000,22000,22000,22000,0
|
|
20230719,112300,873003950,22000,22000,22100,22000,1387
|
|
20230719,112200,842449100,22050,22000,22050,22000,115
|
|
20230719,112100,839913850,22050,22050,22050,22050,5
|
|
20230719,112000,839803600,22100,22100,22100,22100,10
|
|
20230719,111900,839582600,22100,22100,22100,22100,5
|
|
20230719,111800,839472100,22000,22050,22050,22000,36
|
|
20230719,111700,838679850,22100,22150,22150,22100,15
|
|
20230719,111600,838348100,22150,22050,22150,22050,130
|
|
20230719,111500,835475700,22050,22000,22050,22000,15
|
|
20230719,111400,835145450,22000,22000,22000,22000,1500
|
|
20230719,111300,802145450,22000,22000,22000,22000,0
|
|
20230719,111200,802145450,22000,22000,22000,22000,99
|
|
20230719,111100,799967450,22000,22000,22000,22000,293
|
|
20230719,111000,793521450,22000,22050,22050,22000,46
|
|
20230719,110900,792509400,22000,22050,22100,22000,34
|
|
20230719,110800,791760150,22050,22000,22050,22000,300
|
|
20230719,110700,785159600,22050,22000,22050,22000,17
|
|
20230719,110600,784784800,22000,22050,22050,22000,20
|
|
20230719,110500,784344300,22050,22050,22050,22050,5
|
|
20230719,110400,784234050,22000,22000,22000,22000,21
|
|
20230719,110300,783772050,22100,22050,22100,22000,330
|
|
20230719,110200,776492450,22050,22050,22100,22050,81
|
|
20230719,110100,774705300,22000,22050,22050,22000,903
|
|
20230719,110000,754833350,22050,22100,22100,22050,194
|
|
20230719,105900,750546450,22100,22100,22150,22100,18
|
|
20230719,105800,750148600,22100,22100,22100,22100,10
|
|
20230719,105700,749927600,22150,22150,22150,22150,1
|
|
20230719,105600,749905450,22200,22050,22200,22050,46
|
|
20230719,105500,748891000,22100,22150,22250,22100,380
|
|
20230719,105400,740487300,22200,22250,22300,22200,93
|
|
20230719,105300,738416100,22200,22250,22300,22200,513
|
|
20230719,105200,727021300,22200,22200,22250,22200,361
|
|
20230719,105100,719000600,22250,22300,22300,22200,52
|
|
20230719,105000,717841600,22300,22150,22300,22150,333
|
|
20230719,104900,710430000,22100,22100,22100,22100,1
|
|
20230719,104800,710407900,22100,22150,22150,22100,39
|
|
20230719,104700,709545500,22100,22200,22200,22100,84
|
|
20230719,104600,707685000,22200,22300,22300,22200,824
|
|
20230719,104500,689386350,22350,22250,22350,22250,1528
|
|
20230719,104400,655294700,22300,22300,22300,22200,192
|
|
20230719,104300,651017750,22200,22250,22300,22200,406
|
|
20230719,104200,641975300,22250,22250,22250,22150,274
|
|
20230719,104100,635879400,22200,22200,22200,22150,160
|
|
20230719,104000,632327900,22100,22150,22200,22100,2652
|
|
20230719,103900,573658200,22150,22200,22250,22150,683
|
|
20230719,103800,558496500,22200,22200,22200,22150,561
|
|
20230719,103700,546042850,22200,22050,22200,22050,664
|
|
20230719,103600,531358950,22100,22050,22100,22050,15
|
|
20230719,103500,531027950,22050,22050,22050,22000,538
|
|
20230719,103400,519165550,22000,22000,22050,22000,114
|
|
20230719,103300,516657500,22000,22000,22000,21950,648
|
|
20230719,103200,502402400,22000,21950,22000,21900,501
|
|
20230719,103100,491392150,21950,21900,21950,21900,312
|
|
20230719,103000,484544500,21900,21900,21900,21900,54
|
|
20230719,102900,483361900,21900,21900,21900,21900,0
|
|
20230719,102800,483361900,21900,21900,21900,21900,11
|
|
20230719,102700,483121000,21900,21950,21950,21900,48
|
|
20230719,102600,482067900,21900,21900,21900,21900,98
|
|
20230719,102500,479921700,21850,21900,21900,21850,75
|
|
20230719,102400,478280450,21800,21850,21850,21800,46
|
|
20230719,102300,477277150,21800,21850,21850,21800,84
|
|
20230719,102200,475445850,21850,21850,21850,21850,312
|
|
20230719,102100,468628650,21850,21900,21900,21850,12
|
|
20230719,102000,468366350,21900,21900,21950,21850,13
|
|
20230719,101900,468081600,21950,21900,21950,21900,3
|
|
20230719,101800,468015850,21850,21950,21950,21850,13
|
|
20230719,101700,467731550,21950,21900,21950,21850,122
|
|
20230719,101600,465060050,21900,21800,21900,21800,373
|
|
20230719,101500,456896650,21850,21850,21850,21850,56
|
|
20230719,101400,455673050,21800,21800,21800,21800,10
|
|
20230719,101300,455455050,21800,21700,21800,21700,520
|
|
20230719,101200,444124900,21700,21700,21700,21700,0
|
|
20230719,101100,444124900,21700,21700,21700,21700,10
|
|
20230719,101000,443907900,21750,21700,21750,21600,99
|
|
20230719,100900,441767900,21600,21700,21700,21600,45
|
|
20230719,100800,440794900,21700,21650,21700,21650,486
|
|
20230719,100700,430256350,21650,21700,21700,21650,69
|
|
20230719,100600,428759550,21700,21650,21700,21650,82
|
|
20230719,100500,426981300,21600,21600,21600,21600,0
|
|
20230719,100400,426981300,21600,21600,21650,21600,149
|
|
20230719,100300,423762800,21600,21600,21600,21600,10
|
|
20230719,100200,423546800,21600,21600,21600,21600,10
|
|
20230719,100100,423330800,21600,21600,21600,21600,36
|
|
20230719,100000,422553200,21650,21700,21700,21650,4
|
|
20230719,095900,422466550,21700,21700,21700,21700,11
|
|
20230719,095800,422227850,21600,21700,21700,21600,44
|
|
20230719,095700,421277350,21750,21750,21750,21750,1
|
|
20230719,095600,421255600,21800,21650,21800,21650,50
|
|
20230719,095500,420171000,21650,21650,21650,21650,10
|
|
20230719,095400,419954500,21650,21650,21650,21650,10
|
|
20230719,095300,419738000,21550,21600,21600,21550,134
|
|
20230719,095200,416844350,21600,21600,21600,21600,140
|
|
20230719,095100,413820350,21650,21650,21650,21650,13
|
|
20230719,095000,413538900,21600,21600,21600,21600,10
|
|
20230719,094900,413322900,21650,21650,21650,21650,5
|
|
20230719,094800,413214650,21600,21650,21650,21600,104
|
|
20230719,094700,410963150,21600,21650,21750,21600,288
|
|
20230719,094600,404740200,21650,21650,21700,21600,38
|
|
20230719,094500,403918550,21700,21700,21700,21650,31
|
|
20230719,094400,403246350,21700,21700,21700,21700,0
|
|
20230719,094300,403246350,21700,21650,21700,21650,508
|
|
20230719,094200,392223200,21650,21600,21650,21600,41
|
|
20230719,094100,391337050,21650,21600,21650,21600,69
|
|
20230719,094000,389843700,21650,21600,21650,21550,277
|
|
20230719,093900,383866850,21550,21600,21600,21550,110
|
|
20230719,093800,381493300,21600,21650,21650,21600,85
|
|
20230719,093700,379654800,21600,21600,21600,21600,15
|
|
20230719,093600,379330800,21600,21650,21650,21600,20
|
|
20230719,093500,378898300,21650,21650,21700,21650,17
|
|
20230719,093400,378530050,21650,21650,21700,21650,46
|
|
20230719,093300,377534000,21650,21650,21650,21650,196
|
|
20230719,093200,373290600,21650,21650,21650,21650,189
|
|
20230719,093100,369198750,21750,21700,21750,21650,48
|
|
20230719,093000,368155350,21650,21650,21650,21650,38
|
|
20230719,092900,367332650,21800,21750,21800,21650,602
|
|
20230719,092800,354210650,21750,21700,21750,21700,324
|
|
20230719,092700,347175350,21750,21750,21750,21750,62
|
|
20230719,092600,345826850,21700,21600,21700,21600,79
|
|
20230719,092500,344119450,21600,21750,21850,21600,815
|
|
20230719,092400,326381600,21750,21600,21750,21600,605
|
|
20230719,092300,313277450,21500,21500,21550,21500,181
|
|
20230719,092200,309385450,21500,21500,21500,21500,28
|
|
20230719,092100,308783450,21500,21550,21550,21500,214
|
|
20230719,092000,304182400,21500,21550,21600,21500,314
|
|
20230719,091900,297401900,21500,21500,21550,21450,525
|
|
20230719,091800,286122700,21500,21550,21550,21500,178
|
|
20230719,091700,282290600,21450,21550,21550,21450,815
|
|
20230719,091600,264767850,21550,21550,21550,21550,109
|
|
20230719,091500,262418900,21500,21500,21600,21500,347
|
|
20230719,091400,254953150,21550,21600,21600,21500,365
|
|
20230719,091300,247105050,21500,21550,21550,21500,1663
|
|
20230719,091200,211291600,21550,21700,21700,21550,1344
|
|
20230719,091100,182233500,21650,21650,21650,21650,13
|
|
20230719,091000,181952050,21650,21700,21700,21650,129
|
|
20230719,090900,179158650,21650,21650,21650,21600,267
|
|
20230719,090800,173384950,21650,21600,21650,21600,493
|
|
20230719,090700,162735050,21600,21750,21750,21600,453
|
|
20230719,090600,152943400,21750,21600,21750,21600,1670
|
|
20230719,090500,116638950,21550,21750,21750,21550,1986
|
|
20230719,090400,73675450,21750,21800,21800,21750,313
|
|
20230719,090300,66857100,21800,21800,21800,21800,0
|
|
20230719,090200,66857100,21800,21900,21900,21800,1043
|
|
20230719,090100,44040900,21850,21850,21850,21850,0
|
|
20230719,090000,44040900,21850,21800,22100,21800,2019
|