613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191000,2887747250,22850,22850,22850,22850,2879
|
|
20230721,190900,2887747250,22850,22850,22850,22850,0
|
|
20230721,190800,2887747250,22850,22850,22850,22850,0
|
|
20230721,190700,2887747250,22850,22850,22850,22850,0
|
|
20230721,190600,2887747250,22850,22850,22850,22850,0
|
|
20230721,190500,2887747250,22850,22850,22850,22850,0
|
|
20230721,190400,2887747250,22850,22850,22850,22850,0
|
|
20230721,190300,2887747250,22850,22850,22850,22850,0
|
|
20230721,190200,2887747250,22850,22850,22850,22850,0
|
|
20230721,190100,2887747250,22850,22850,22850,22850,0
|
|
20230721,190000,2887747250,22850,22850,22850,22850,0
|
|
20230721,185900,2887747250,22850,22850,22850,22850,0
|
|
20230721,185800,2887747250,22850,22850,22850,22850,0
|
|
20230721,185700,2887747250,22850,22850,22850,22850,0
|
|
20230721,185600,2887747250,22850,22850,22850,22850,0
|
|
20230721,185500,2887747250,22850,22850,22850,22850,0
|
|
20230721,185400,2887747250,22850,22850,22850,22850,0
|
|
20230721,185300,2887747250,22850,22850,22850,22850,0
|
|
20230721,185200,2887747250,22850,22850,22850,22850,0
|
|
20230721,185100,2887747250,22850,22850,22850,22850,0
|
|
20230721,185000,2887747250,22850,22850,22850,22850,0
|
|
20230721,184900,2887747250,22850,22850,22850,22850,0
|
|
20230721,184800,2887747250,22850,22850,22850,22850,0
|
|
20230721,184700,2887747250,22850,22850,22850,22850,0
|
|
20230721,184600,2887747250,22850,22850,22850,22850,0
|
|
20230721,184500,2887747250,22850,22850,22850,22850,0
|
|
20230721,184400,2887747250,22850,22850,22850,22850,0
|
|
20230721,184300,2887747250,22850,22850,22850,22850,0
|
|
20230721,184200,2887747250,22850,22850,22850,22850,0
|
|
20230721,184100,2887747250,22850,22850,22850,22850,0
|
|
20230721,184000,2887747250,22850,22850,22850,22850,2879
|
|
20230721,183900,2887747250,22850,22850,22850,22850,0
|
|
20230721,183800,2887747250,22850,22850,22850,22850,0
|
|
20230721,183700,2887747250,22850,22850,22850,22850,0
|
|
20230721,183600,2887747250,22850,22850,22850,22850,0
|
|
20230721,183500,2887747250,22850,22850,22850,22850,0
|
|
20230721,183400,2887747250,22850,22850,22850,22850,0
|
|
20230721,183300,2887747250,22850,22850,22850,22850,0
|
|
20230721,183200,2887747250,22850,22850,22850,22850,0
|
|
20230721,183100,2887747250,22850,22850,22850,22850,0
|
|
20230721,183000,2887747250,22850,22850,22850,22850,0
|
|
20230721,182900,2887747250,22850,22850,22850,22850,0
|
|
20230721,182800,2887747250,22850,22850,22850,22850,0
|
|
20230721,182700,2887747250,22850,22850,22850,22850,0
|
|
20230721,182600,2887747250,22850,22850,22850,22850,0
|
|
20230721,182500,2887747250,22850,22850,22850,22850,0
|
|
20230721,182400,2887747250,22850,22850,22850,22850,0
|
|
20230721,182300,2887747250,22850,22850,22850,22850,0
|
|
20230721,182200,2887747250,22850,22850,22850,22850,0
|
|
20230721,182100,2887747250,22850,22850,22850,22850,0
|
|
20230721,182000,2887747250,22850,22850,22850,22850,0
|
|
20230721,181900,2887747250,22850,22850,22850,22850,0
|
|
20230721,181800,2887747250,22850,22850,22850,22850,0
|
|
20230721,181700,2887747250,22850,22850,22850,22850,0
|
|
20230721,181600,2887747250,22850,22850,22850,22850,0
|
|
20230721,181500,2887747250,22850,22850,22850,22850,0
|
|
20230721,181400,2887747250,22850,22850,22850,22850,0
|
|
20230721,181300,2887747250,22850,22850,22850,22850,0
|
|
20230721,181200,2887747250,22850,22850,22850,22850,0
|
|
20230721,181100,2887747250,22850,22850,22850,22850,0
|
|
20230721,181000,2887747250,22850,22850,22850,22850,2879
|
|
20230721,180900,2887747250,22850,22850,22850,22850,0
|
|
20230721,180800,2887747250,22850,22850,22850,22850,0
|
|
20230721,180700,2887747250,22850,22850,22850,22850,0
|
|
20230721,180600,2887747250,22850,22850,22850,22850,0
|
|
20230721,180500,2887747250,22850,22850,22850,22850,0
|
|
20230721,180400,2887747250,22850,22850,22850,22850,0
|
|
20230721,180300,2887747250,22850,22850,22850,22850,0
|
|
20230721,180200,2887747250,22850,22850,22850,22850,0
|
|
20230721,180100,2887747250,22850,22850,22850,22850,0
|
|
20230721,180000,2887747250,22850,22850,22850,22850,0
|
|
20230721,175900,2887747250,22850,22850,22850,22850,0
|
|
20230721,175800,2887747250,22850,22850,22850,22850,0
|
|
20230721,175700,2887747250,22850,22850,22850,22850,0
|
|
20230721,175600,2887747250,22850,22850,22850,22850,0
|
|
20230721,175500,2887747250,22850,22850,22850,22850,0
|
|
20230721,175400,2887747250,22850,22850,22850,22850,0
|
|
20230721,175300,2887747250,22850,22850,22850,22850,0
|
|
20230721,175200,2887747250,22850,22850,22850,22850,0
|
|
20230721,175100,2887747250,22850,22850,22850,22850,0
|
|
20230721,175000,2887747250,22850,22850,22850,22850,0
|
|
20230721,174900,2887747250,22850,22850,22850,22850,0
|
|
20230721,174800,2887747250,22850,22850,22850,22850,0
|
|
20230721,174700,2887747250,22850,22850,22850,22850,0
|
|
20230721,174600,2887747250,22850,22850,22850,22850,0
|
|
20230721,174500,2887747250,22850,22850,22850,22850,0
|
|
20230721,174400,2887747250,22850,22850,22850,22850,0
|
|
20230721,174300,2887747250,22850,22850,22850,22850,0
|
|
20230721,174200,2887747250,22850,22850,22850,22850,0
|
|
20230721,174100,2887747250,22850,22850,22850,22850,0
|
|
20230721,174000,2887747250,22850,22850,22850,22850,2879
|
|
20230721,173900,2887747250,22850,22850,22850,22850,0
|
|
20230721,173800,2887747250,22850,22850,22850,22850,0
|
|
20230721,173700,2887747250,22850,22850,22850,22850,0
|
|
20230721,173600,2887747250,22850,22850,22850,22850,0
|
|
20230721,173500,2887747250,22850,22850,22850,22850,0
|
|
20230721,173400,2887747250,22850,22850,22850,22850,0
|
|
20230721,173300,2887747250,22850,22850,22850,22850,0
|
|
20230721,173200,2887747250,22850,22850,22850,22850,0
|
|
20230721,173100,2887747250,22850,22850,22850,22850,0
|
|
20230721,173000,2887747250,22850,22850,22850,22850,0
|
|
20230721,172900,2887747250,22850,22850,22850,22850,0
|
|
20230721,172800,2887747250,22850,22850,22850,22850,0
|
|
20230721,172700,2887747250,22850,22850,22850,22850,0
|
|
20230721,172600,2887747250,22850,22850,22850,22850,0
|
|
20230721,172500,2887747250,22850,22850,22850,22850,0
|
|
20230721,172400,2887747250,22850,22850,22850,22850,0
|
|
20230721,172300,2887747250,22850,22850,22850,22850,0
|
|
20230721,172200,2887747250,22850,22850,22850,22850,0
|
|
20230721,172100,2887747250,22850,22850,22850,22850,0
|
|
20230721,172000,2887747250,22850,22850,22850,22850,0
|
|
20230721,171900,2887747250,22850,22850,22850,22850,0
|
|
20230721,171800,2887747250,22850,22850,22850,22850,0
|
|
20230721,171700,2887747250,22850,22850,22850,22850,0
|
|
20230721,171600,2887747250,22850,22850,22850,22850,0
|
|
20230721,171500,2887747250,22850,22850,22850,22850,0
|
|
20230721,171400,2887747250,22850,22850,22850,22850,0
|
|
20230721,171300,2887747250,22850,22850,22850,22850,0
|
|
20230721,171200,2887747250,22850,22850,22850,22850,0
|
|
20230721,171100,2887747250,22850,22850,22850,22850,0
|
|
20230721,171000,2887747250,22850,22850,22850,22850,2879
|
|
20230721,170900,2887747250,22850,22850,22850,22850,0
|
|
20230721,170800,2887747250,22850,22850,22850,22850,0
|
|
20230721,170700,2887747250,22850,22850,22850,22850,0
|
|
20230721,170600,2887747250,22850,22850,22850,22850,0
|
|
20230721,170500,2887747250,22850,22850,22850,22850,0
|
|
20230721,170400,2887747250,22850,22850,22850,22850,0
|
|
20230721,170300,2887747250,22850,22850,22850,22850,0
|
|
20230721,170200,2887747250,22850,22850,22850,22850,0
|
|
20230721,170100,2887747250,22850,22850,22850,22850,0
|
|
20230721,170000,2887747250,22850,22850,22850,22850,0
|
|
20230721,165900,2887747250,22850,22850,22850,22850,0
|
|
20230721,165800,2887747250,22850,22850,22850,22850,0
|
|
20230721,165700,2887747250,22850,22850,22850,22850,0
|
|
20230721,165600,2887747250,22850,22850,22850,22850,0
|
|
20230721,165500,2887747250,22850,22850,22850,22850,0
|
|
20230721,165400,2887747250,22850,22850,22850,22850,0
|
|
20230721,165300,2887747250,22850,22850,22850,22850,0
|
|
20230721,165200,2887747250,22850,22850,22850,22850,0
|
|
20230721,165100,2887747250,22850,22850,22850,22850,0
|
|
20230721,165000,2887747250,22850,22850,22850,22850,0
|
|
20230721,164900,2887747250,22850,22850,22850,22850,0
|
|
20230721,164800,2887747250,22850,22850,22850,22850,0
|
|
20230721,164700,2887747250,22850,22850,22850,22850,0
|
|
20230721,164600,2887747250,22850,22850,22850,22850,0
|
|
20230721,164500,2887747250,22850,22850,22850,22850,0
|
|
20230721,164400,2887747250,22850,22850,22850,22850,0
|
|
20230721,164300,2887747250,22850,22850,22850,22850,0
|
|
20230721,164200,2887747250,22850,22850,22850,22850,0
|
|
20230721,164100,2887747250,22850,22850,22850,22850,0
|
|
20230721,164000,2887747250,22850,22850,22850,22850,2879
|
|
20230721,163900,2887747250,22850,22850,22850,22850,0
|
|
20230721,163800,2887747250,22850,22850,22850,22850,0
|
|
20230721,163700,2887747250,22850,22850,22850,22850,0
|
|
20230721,163600,2887747250,22850,22850,22850,22850,0
|
|
20230721,163500,2887747250,22850,22850,22850,22850,0
|
|
20230721,163400,2887747250,22850,22850,22850,22850,0
|
|
20230721,163300,2887747250,22850,22850,22850,22850,0
|
|
20230721,163200,2887747250,22850,22850,22850,22850,0
|
|
20230721,163100,2887747250,22850,22850,22850,22850,0
|
|
20230721,163000,2887747250,22850,22850,22850,22850,0
|
|
20230721,162900,2887747250,22850,22850,22850,22850,0
|
|
20230721,162800,2887747250,22850,22850,22850,22850,0
|
|
20230721,162700,2887747250,22850,22850,22850,22850,0
|
|
20230721,162600,2887747250,22850,22850,22850,22850,0
|
|
20230721,162500,2887747250,22850,22850,22850,22850,0
|
|
20230721,162400,2887747250,22850,22850,22850,22850,0
|
|
20230721,162300,2887747250,22850,22850,22850,22850,0
|
|
20230721,162200,2887747250,22850,22850,22850,22850,0
|
|
20230721,162100,2887747250,22850,22850,22850,22850,0
|
|
20230721,162000,2887747250,22850,22850,22850,22850,0
|
|
20230721,161900,2887747250,22850,22850,22850,22850,0
|
|
20230721,161800,2887747250,22850,22850,22850,22850,0
|
|
20230721,161700,2887747250,22850,22850,22850,22850,0
|
|
20230721,161600,2887747250,22850,22850,22850,22850,0
|
|
20230721,161500,2887747250,22850,22850,22850,22850,0
|
|
20230721,161400,2887747250,22850,22850,22850,22850,0
|
|
20230721,161300,2887747250,22850,22850,22850,22850,0
|
|
20230721,161200,2887747250,22850,22850,22850,22850,0
|
|
20230721,161100,2887747250,22850,22850,22850,22850,0
|
|
20230721,161000,2887747250,22850,22850,22850,22850,2879
|
|
20230721,160900,2887747250,22850,22850,22850,22850,0
|
|
20230721,160800,2887747250,22850,22850,22850,22850,0
|
|
20230721,160700,2887747250,22850,22850,22850,22850,0
|
|
20230721,160600,2887747250,22850,22850,22850,22850,0
|
|
20230721,160500,2887747250,22850,22850,22850,22850,0
|
|
20230721,160400,2887747250,22850,22850,22850,22850,0
|
|
20230721,160300,2887747250,22850,22850,22850,22850,0
|
|
20230721,160200,2887747250,22850,22850,22850,22850,0
|
|
20230721,160100,2887747250,22850,22850,22850,22850,0
|
|
20230721,160000,2887747250,22850,22850,22850,22850,0
|
|
20230721,155900,2887747250,22850,22850,22850,22850,0
|
|
20230721,155800,2887747250,22850,22850,22850,22850,0
|
|
20230721,155700,2887747250,22850,22850,22850,22850,0
|
|
20230721,155600,2887747250,22850,22850,22850,22850,0
|
|
20230721,155500,2887747250,22850,22850,22850,22850,0
|
|
20230721,155400,2887747250,22850,22850,22850,22850,0
|
|
20230721,155300,2887747250,22850,22850,22850,22850,0
|
|
20230721,155200,2887747250,22850,22850,22850,22850,0
|
|
20230721,155100,2887747250,22850,22850,22850,22850,0
|
|
20230721,155000,2887747250,22850,22850,22850,22850,0
|
|
20230721,154900,2887747250,22850,22850,22850,22850,0
|
|
20230721,154800,2887747250,22850,22850,22850,22850,0
|
|
20230721,154700,2887747250,22850,22850,22850,22850,0
|
|
20230721,154600,2887747250,22850,22850,22850,22850,0
|
|
20230721,154500,2887747250,22850,22850,22850,22850,0
|
|
20230721,154400,2887747250,22850,22850,22850,22850,0
|
|
20230721,154300,2887747250,22850,22850,22850,22850,0
|
|
20230721,154200,2887747250,22850,22850,22850,22850,0
|
|
20230721,154100,2887747250,22850,22850,22850,22850,0
|
|
20230721,154000,2887747250,22850,22850,22850,22850,2879
|
|
20230721,153900,2887747250,22850,22850,22850,22850,0
|
|
20230721,153800,2887747250,22850,22850,22850,22850,0
|
|
20230721,153700,2887747250,22850,22850,22850,22850,0
|
|
20230721,153600,2887747250,22850,22850,22850,22850,0
|
|
20230721,153500,2887747250,22850,22850,22850,22850,0
|
|
20230721,153400,2887747250,22850,22850,22850,22850,0
|
|
20230721,153300,2887747250,22850,22850,22850,22850,0
|
|
20230721,153200,2887747250,22850,22850,22850,22850,0
|
|
20230721,153100,2887747250,22850,22850,22850,22850,0
|
|
20230721,153000,2887747250,22850,22850,22850,22850,2879
|
|
20230721,152900,2821962100,22900,22900,22900,22900,0
|
|
20230721,152800,2821962100,22900,22900,22900,22900,0
|
|
20230721,152700,2821962100,22900,22900,22900,22900,0
|
|
20230721,152600,2821962100,22900,22900,22900,22900,0
|
|
20230721,152500,2821962100,22900,22900,22900,22900,0
|
|
20230721,152400,2821962100,22900,22900,22900,22900,0
|
|
20230721,152300,2821962100,22900,22900,22900,22900,0
|
|
20230721,152200,2821962100,22900,22900,22900,22900,0
|
|
20230721,152100,2821962100,22900,22900,22900,22900,0
|
|
20230721,152000,2821962100,22900,22900,22900,22900,0
|
|
20230721,151900,2821962100,22900,22900,22900,22850,135
|
|
20230721,151800,2818872250,22800,22950,22950,22800,372
|
|
20230721,151700,2810376300,22900,22900,22900,22800,850
|
|
20230721,151600,2790912800,22900,22900,22900,22900,198
|
|
20230721,151500,2786378600,22750,22750,22750,22750,0
|
|
20230721,151400,2786378600,22750,22900,22900,22750,1423
|
|
20230721,151300,2753887000,22900,22900,22900,22850,302
|
|
20230721,151200,2746975350,22900,22850,22950,22850,1141
|
|
20230721,151100,2720874600,22850,22750,22850,22750,435
|
|
20230721,151000,2710961600,22800,22750,22800,22750,191
|
|
20230721,150900,2706606850,22800,22800,22800,22800,10
|
|
20230721,150800,2706378850,22800,22750,22800,22700,280
|
|
20230721,150700,2699997050,22750,22850,22850,22750,196
|
|
20230721,150600,2695529450,22750,22850,22850,22750,22
|
|
20230721,150500,2695028750,22900,22900,22900,22900,0
|
|
20230721,150400,2695028750,22900,22800,22900,22800,809
|
|
20230721,150300,2676539300,22800,22750,22800,22750,77
|
|
20230721,150200,2674787050,22700,22700,22700,22700,11
|
|
20230721,150100,2674537350,22800,22800,22800,22800,0
|
|
20230721,150000,2674537350,22800,22750,22800,22700,103
|
|
20230721,145900,2672194100,22650,22650,22650,22650,40
|
|
20230721,145800,2671288100,22750,22750,22750,22750,200
|
|
20230721,145700,2666738100,22750,22650,22750,22650,52
|
|
20230721,145600,2665560200,22650,22650,22650,22650,63
|
|
20230721,145500,2664133250,22650,22750,22750,22650,163
|
|
20230721,145400,2660439050,22650,22650,22650,22650,10
|
|
20230721,145300,2660212550,22750,22750,22750,22750,0
|
|
20230721,145200,2660212550,22750,22700,22750,22700,2
|
|
20230721,145100,2660167100,22650,22650,22650,22650,1
|
|
20230721,145000,2660144450,22650,22650,22650,22650,59
|
|
20230721,144900,2658808100,22700,22700,22700,22700,0
|
|
20230721,144800,2658808100,22700,22700,22700,22700,88
|
|
20230721,144700,2656810500,22650,22650,22650,22650,0
|
|
20230721,144600,2656810500,22650,22700,22700,22650,378
|
|
20230721,144500,2648230300,22800,22800,22800,22800,0
|
|
20230721,144400,2648230300,22800,22700,22800,22700,2
|
|
20230721,144300,2648184800,22800,22800,22800,22800,1
|
|
20230721,144200,2648162000,22800,22800,22800,22800,2
|
|
20230721,144100,2648116400,22700,22650,22700,22650,25
|
|
20230721,144000,2647548950,22650,22650,22650,22650,50
|
|
20230721,143900,2646416450,22850,22850,22850,22850,6
|
|
20230721,143800,2646279350,22850,22750,22850,22750,53
|
|
20230721,143700,2645070750,22750,22750,22750,22750,48
|
|
20230721,143600,2643978750,22600,22700,22700,22600,1121
|
|
20230721,143500,2618577550,22700,22800,22850,22700,145
|
|
20230721,143400,2615271900,22800,22800,22800,22800,0
|
|
20230721,143300,2615271900,22800,22800,22800,22800,54
|
|
20230721,143200,2614040700,22800,22800,22800,22800,0
|
|
20230721,143100,2614040700,22800,22800,22800,22800,229
|
|
20230721,143000,2608819500,22850,22850,22850,22850,52
|
|
20230721,142900,2607631300,22900,22900,22900,22900,100
|
|
20230721,142800,2605341300,22900,22900,22900,22900,0
|
|
20230721,142700,2605341300,22900,22900,22900,22900,13
|
|
20230721,142600,2605043600,22900,22900,22900,22900,0
|
|
20230721,142500,2605043600,22900,22900,22900,22900,0
|
|
20230721,142400,2605043600,22900,22900,22900,22900,0
|
|
20230721,142300,2605043600,22900,22800,22900,22800,271
|
|
20230721,142200,2598864600,22850,22850,22850,22850,0
|
|
20230721,142100,2598864600,22850,22850,22850,22850,20
|
|
20230721,142000,2598407600,22950,22950,22950,22950,0
|
|
20230721,141900,2598407600,22950,22900,22950,22900,770
|
|
20230721,141800,2580769600,22800,22800,22800,22800,0
|
|
20230721,141700,2580769600,22800,22850,22900,22800,713
|
|
20230721,141600,2564442450,22900,22900,22900,22900,0
|
|
20230721,141500,2564442450,22900,22900,22900,22900,60
|
|
20230721,141400,2563068450,22900,22900,22900,22900,12
|
|
20230721,141300,2562793650,22900,22900,22900,22900,200
|
|
20230721,141200,2558213650,22900,22900,22900,22900,92
|
|
20230721,141100,2556106850,22900,22900,22900,22900,1
|
|
20230721,141000,2556083950,22850,22850,22850,22850,50
|
|
20230721,140900,2554941450,22850,22850,22850,22850,686
|
|
20230721,140800,2539266350,22850,22750,22850,22750,59
|
|
20230721,140700,2537924000,22700,22700,22700,22700,0
|
|
20230721,140600,2537924000,22700,22750,22750,22700,212
|
|
20230721,140500,2533101550,22800,22800,22800,22800,117
|
|
20230721,140400,2530433950,22850,22900,22900,22850,146
|
|
20230721,140300,2527097800,22900,22800,22900,22800,501
|
|
20230721,140200,2515646300,22700,22700,22800,22700,116
|
|
20230721,140100,2513003100,22750,22800,22800,22750,215
|
|
20230721,140000,2508110350,22800,22800,22800,22800,101
|
|
20230721,135900,2505807550,22700,22750,22800,22700,115
|
|
20230721,135800,2503196400,22800,22800,22800,22800,15
|
|
20230721,135700,2502854400,22800,22750,22800,22750,86
|
|
20230721,135600,2500897850,22750,22750,22750,22750,539
|
|
20230721,135500,2488635600,22800,22800,22800,22800,2
|
|
20230721,135400,2488590000,22800,22750,22800,22750,7
|
|
20230721,135300,2488430700,22800,22750,22800,22750,243
|
|
20230721,135200,2482902350,22700,22650,22700,22650,4035
|
|
20230721,135100,2391321450,22700,22700,22700,22700,2
|
|
20230721,135000,2391276050,22650,22700,22700,22650,206
|
|
20230721,134900,2386600500,22650,22700,22700,22650,444
|
|
20230721,134800,2376521750,22750,22850,22850,22750,300
|
|
20230721,134700,2369694650,22800,22900,22900,22800,714
|
|
20230721,134600,2353355200,22900,22900,22900,22900,7
|
|
20230721,134500,2353194900,23000,23000,23000,23000,104
|
|
20230721,134400,2350802900,22900,22900,22900,22900,0
|
|
20230721,134300,2350802900,22900,22900,22900,22900,1
|
|
20230721,134200,2350780000,23000,22900,23000,22900,3
|
|
20230721,134100,2350711100,23000,22950,23000,22950,285
|
|
20230721,134000,2344165500,23050,23050,23050,23050,0
|
|
20230721,133900,2344165500,23050,23050,23050,23050,1
|
|
20230721,133800,2344142450,22900,23050,23050,22900,14
|
|
20230721,133700,2343821700,23050,23000,23050,23000,201
|
|
20230721,133600,2339198650,23000,23000,23000,23000,300
|
|
20230721,133500,2332298650,23000,23000,23000,23000,4
|
|
20230721,133400,2332206650,23000,22950,23000,22950,109
|
|
20230721,133300,2329705000,22950,22950,22950,22950,235
|
|
20230721,133200,2324311750,22950,22950,22950,22950,1
|
|
20230721,133100,2324288800,22950,23000,23000,22950,116
|
|
20230721,133000,2321626500,23000,23000,23000,23000,0
|
|
20230721,132900,2321626500,23000,23000,23000,23000,0
|
|
20230721,132800,2321626500,23000,23050,23050,23000,87
|
|
20230721,132700,2319625450,22950,22950,22950,22950,47
|
|
20230721,132600,2318546800,23000,23050,23100,23000,1210
|
|
20230721,132500,2290684150,23050,23100,23100,23050,716
|
|
20230721,132400,2274175350,23100,23150,23150,23050,1210
|
|
20230721,132300,2246226200,23050,23050,23150,23000,1854
|
|
20230721,132200,2203419100,23050,23000,23050,23000,1792
|
|
20230721,132100,2162199400,23000,23000,23000,22950,448
|
|
20230721,132000,2151912350,23000,22750,23000,22750,2927
|
|
20230721,131900,2084868250,22650,22650,22650,22650,87
|
|
20230721,131800,2082897700,22650,22650,22650,22650,0
|
|
20230721,131700,2082897700,22650,22650,22650,22650,315
|
|
20230721,131600,2075762950,22750,22700,22750,22700,126
|
|
20230721,131500,2072902700,22700,22700,22700,22700,60
|
|
20230721,131400,2071540700,22700,22700,22700,22700,500
|
|
20230721,131300,2060190700,22750,22750,22750,22750,10
|
|
20230721,131200,2059963200,22700,22700,22800,22700,77
|
|
20230721,131100,2058210750,22700,22750,22800,22700,150
|
|
20230721,131000,2054798000,22750,22750,22750,22750,0
|
|
20230721,130900,2054798000,22750,22750,22750,22750,5
|
|
20230721,130800,2054684250,22800,22800,22800,22800,13
|
|
20230721,130700,2054387850,22800,22800,22800,22800,6
|
|
20230721,130600,2054251050,22800,22800,22800,22800,158
|
|
20230721,130500,2050648650,22800,22800,22800,22800,0
|
|
20230721,130400,2050648650,22800,22800,22800,22800,4
|
|
20230721,130300,2050557450,22750,22750,22750,22750,0
|
|
20230721,130200,2050557450,22750,22750,22750,22750,0
|
|
20230721,130100,2050557450,22750,22750,22750,22750,2
|
|
20230721,130000,2050511950,22850,22800,22850,22800,71
|
|
20230721,125900,2048893100,22800,22800,22800,22800,10
|
|
20230721,125800,2048665100,22800,22800,22800,22800,0
|
|
20230721,125700,2048665100,22800,22800,22800,22800,0
|
|
20230721,125600,2048665100,22800,22800,22800,22800,115
|
|
20230721,125500,2046043100,22800,22850,22850,22750,205
|
|
20230721,125400,2041369850,22800,22800,22800,22800,1
|
|
20230721,125300,2041347050,22750,22750,22750,22750,1
|
|
20230721,125200,2041324300,22750,22750,22750,22750,0
|
|
20230721,125100,2041324300,22750,22750,22750,22750,0
|
|
20230721,125000,2041324300,22750,22700,22750,22700,204
|
|
20230721,124900,2036688300,22700,22700,22700,22700,29
|
|
20230721,124800,2036030000,22700,22700,22700,22700,0
|
|
20230721,124700,2036030000,22700,22700,22700,22700,100
|
|
20230721,124600,2033760000,22700,22700,22700,22700,20
|
|
20230721,124500,2033306000,22700,22700,22700,22700,386
|
|
20230721,124400,2024543800,22700,22700,22700,22700,0
|
|
20230721,124300,2024543800,22700,22700,22700,22700,0
|
|
20230721,124200,2024543800,22700,22650,22700,22650,113
|
|
20230721,124100,2021979450,22700,22650,22700,22650,807
|
|
20230721,124000,2003700500,22600,22750,22750,22600,1067
|
|
20230721,123900,1979526500,22750,22750,22750,22750,11
|
|
20230721,123800,1979276250,22750,22750,22750,22750,17
|
|
20230721,123700,1978889500,22750,22800,22800,22750,1322
|
|
20230721,123600,1948765450,22800,22800,22800,22800,22
|
|
20230721,123500,1948263850,22800,22800,22800,22800,0
|
|
20230721,123400,1948263850,22800,22800,22800,22800,0
|
|
20230721,123300,1948263850,22800,22800,22800,22800,0
|
|
20230721,123200,1948263850,22800,22900,22900,22800,93
|
|
20230721,123100,1946134350,22900,22800,22900,22800,844
|
|
20230721,123000,1926891050,22850,22850,22850,22850,265
|
|
20230721,122900,1920835800,22900,22900,22900,22900,10
|
|
20230721,122800,1920606800,22900,22900,22900,22900,5
|
|
20230721,122700,1920492300,22900,22850,22900,22850,90
|
|
20230721,122600,1918433500,22850,22850,22850,22850,1
|
|
20230721,122500,1918410650,22850,22900,22900,22850,511
|
|
20230721,122400,1906733800,22900,22900,22900,22900,10
|
|
20230721,122300,1906504800,22900,22900,22900,22900,0
|
|
20230721,122200,1906504800,22900,22900,22900,22900,0
|
|
20230721,122100,1906504800,22900,22900,22900,22900,0
|
|
20230721,122000,1906504800,22900,22900,22900,22900,0
|
|
20230721,121900,1906504800,22900,22900,22900,22900,10
|
|
20230721,121800,1906275800,22850,22850,22850,22850,57
|
|
20230721,121700,1904973350,22950,22950,22950,22950,0
|
|
20230721,121600,1904973350,22950,22950,22950,22950,0
|
|
20230721,121500,1904973350,22950,22950,22950,22950,0
|
|
20230721,121400,1904973350,22950,22950,22950,22950,0
|
|
20230721,121300,1904973350,22950,22900,22950,22900,102
|
|
20230721,121200,1902632700,22900,22900,22900,22900,303
|
|
20230721,121100,1895694000,22900,22900,22900,22900,30
|
|
20230721,121000,1895007000,23000,22950,23000,22950,940
|
|
20230721,120900,1873431600,23000,23000,23000,23000,0
|
|
20230721,120800,1873431600,23000,23000,23000,23000,0
|
|
20230721,120700,1873431600,23000,23000,23000,23000,2
|
|
20230721,120600,1873385600,23000,22950,23000,22950,396
|
|
20230721,120500,1864281350,23000,23000,23000,23000,0
|
|
20230721,120400,1864281350,23000,23000,23000,23000,57
|
|
20230721,120300,1862970350,23000,23000,23000,23000,0
|
|
20230721,120200,1862970350,23000,23000,23000,23000,28
|
|
20230721,120100,1862326350,22950,22950,22950,22950,392
|
|
20230721,120000,1853329950,22950,22950,22950,22950,0
|
|
20230721,115900,1853329950,22950,22900,22950,22900,104
|
|
20230721,115800,1850943350,22950,22950,22950,22950,4
|
|
20230721,115700,1850851550,22950,22950,22950,22950,4
|
|
20230721,115600,1850759750,22950,22950,22950,22950,9
|
|
20230721,115500,1850553200,22950,22950,22950,22950,1
|
|
20230721,115400,1850530250,22850,22850,22850,22850,0
|
|
20230721,115300,1850530250,22850,22850,22850,22850,191
|
|
20230721,115200,1846165900,22850,22850,22850,22850,0
|
|
20230721,115100,1846165900,22850,22900,22900,22850,42
|
|
20230721,115000,1845205600,22900,22900,22900,22900,239
|
|
20230721,114900,1839732500,22850,22900,22900,22850,54
|
|
20230721,114800,1838496050,22850,22850,22850,22850,0
|
|
20230721,114700,1838496050,22850,22900,22900,22850,42
|
|
20230721,114600,1837534350,22850,22850,22850,22850,1
|
|
20230721,114500,1837511500,22900,22900,22900,22900,0
|
|
20230721,114400,1837511500,22900,22900,22900,22900,1
|
|
20230721,114300,1837488600,22850,22850,22850,22850,4
|
|
20230721,114200,1837397200,22850,22850,22850,22850,14
|
|
20230721,114100,1837077300,22850,22850,22850,22850,13
|
|
20230721,114000,1836780250,22900,22900,22900,22900,143
|
|
20230721,113900,1833505550,22900,22900,22900,22900,0
|
|
20230721,113800,1833505550,22900,22900,22900,22900,10
|
|
20230721,113700,1833276550,22900,22900,22900,22850,82
|
|
20230721,113600,1831400750,22900,22900,22900,22900,0
|
|
20230721,113500,1831400750,22900,22900,22900,22900,288
|
|
20230721,113400,1824805550,22900,22900,22900,22900,62
|
|
20230721,113300,1823385750,22850,22900,22900,22850,124
|
|
20230721,113200,1820548650,22900,22950,22950,22900,30
|
|
20230721,113100,1819861050,23000,23000,23000,23000,173
|
|
20230721,113000,1815882050,22950,22950,22950,22950,22
|
|
20230721,112900,1815377150,22900,22900,22900,22900,4
|
|
20230721,112800,1815285550,23000,23000,23000,23000,0
|
|
20230721,112700,1815285550,23000,23000,23000,23000,401
|
|
20230721,112600,1806062550,23000,22950,23000,22950,100
|
|
20230721,112500,1803765850,22850,22850,22850,22850,0
|
|
20230721,112400,1803765850,22850,22850,22850,22850,10
|
|
20230721,112300,1803537350,22850,22850,22850,22850,0
|
|
20230721,112200,1803537350,22850,22900,22900,22850,7
|
|
20230721,112100,1803377100,22900,22900,22900,22900,13
|
|
20230721,112000,1803079400,22950,22950,22950,22950,35
|
|
20230721,111900,1802276150,23000,23000,23000,23000,2
|
|
20230721,111800,1802230150,22900,22950,22950,22900,245
|
|
20230721,111700,1796607900,22900,22900,22900,22900,1
|
|
20230721,111600,1796585000,22900,22900,22900,22900,0
|
|
20230721,111500,1796585000,22900,22950,22950,22900,350
|
|
20230721,111400,1788569000,22900,22900,22900,22900,10
|
|
20230721,111300,1788340000,22900,22900,22900,22900,163
|
|
20230721,111200,1784607300,22900,23000,23000,22900,12
|
|
20230721,111100,1784332300,22900,23000,23000,22900,89
|
|
20230721,111000,1782290200,23050,23050,23050,23000,1003
|
|
20230721,110900,1759199550,23050,23050,23050,23050,201
|
|
20230721,110800,1754566500,23100,23050,23100,23050,320
|
|
20230721,110700,1747184500,23050,23050,23050,23050,685
|
|
20230721,110600,1731395250,23050,23050,23100,23050,296
|
|
20230721,110500,1724571300,23050,23000,23050,22900,1211
|
|
20230721,110400,1696673600,23000,23000,23000,23000,11
|
|
20230721,110300,1696420600,23000,23000,23000,23000,51
|
|
20230721,110200,1695247600,23000,23000,23000,23000,225
|
|
20230721,110100,1690072600,23100,23100,23100,23100,532
|
|
20230721,110000,1677783400,23100,22850,23100,22850,5108
|
|
20230721,105900,1559897050,22900,22850,22900,22850,3
|
|
20230721,105800,1559828400,22850,22850,22850,22800,1620
|
|
20230721,105700,1522884500,22850,22850,22850,22850,20
|
|
20230721,105600,1522427500,22850,22850,22850,22850,135
|
|
20230721,105500,1519342750,22850,22850,22850,22850,1
|
|
20230721,105400,1519319900,22850,22900,22900,22850,100
|
|
20230721,105300,1517033900,22900,22950,22950,22900,210
|
|
20230721,105200,1512217400,22950,23000,23000,22850,613
|
|
20230721,105100,1498164400,22850,23000,23050,22850,1180
|
|
20230721,105000,1471071350,23000,22850,23000,22800,2934
|
|
20230721,104900,1403754950,22850,22850,22850,22850,1
|
|
20230721,104800,1403732100,22900,22900,22900,22900,1
|
|
20230721,104700,1403709200,22800,22850,22850,22800,31
|
|
20230721,104600,1403001900,22800,22800,22800,22800,2
|
|
20230721,104500,1402956300,22950,22950,22950,22950,2
|
|
20230721,104400,1402910400,22950,22850,22950,22850,327
|
|
20230721,104300,1395429700,22850,22750,22850,22700,1211
|
|
20230721,104200,1367924750,22750,22800,22800,22750,487
|
|
20230721,104100,1356832000,22850,22900,22900,22850,166
|
|
20230721,104000,1353034550,22900,22900,22900,22900,43
|
|
20230721,103900,1352049850,22850,22850,22850,22850,50
|
|
20230721,103800,1350907350,22850,22900,22900,22850,130
|
|
20230721,103700,1347935350,22900,22900,22900,22900,27
|
|
20230721,103600,1347317050,22900,22900,22900,22900,0
|
|
20230721,103500,1347317050,22900,22900,22900,22900,15
|
|
20230721,103400,1346973550,22900,22900,22900,22900,100
|
|
20230721,103300,1344683550,22900,22900,22900,22900,50
|
|
20230721,103200,1343538550,22950,22950,22950,22950,508
|
|
20230721,103100,1331879950,22900,22850,22900,22850,214
|
|
20230721,103000,1326987850,22900,22900,22900,22900,10
|
|
20230721,102900,1326758850,22900,22850,22900,22850,50
|
|
20230721,102800,1325616050,22900,22850,22900,22850,64
|
|
20230721,102700,1324153550,22900,22950,22950,22900,177
|
|
20230721,102600,1320095650,23000,22950,23000,22950,57
|
|
20230721,102500,1318787400,23000,22950,23000,22950,29
|
|
20230721,102400,1318121800,22900,22950,23000,22900,228
|
|
20230721,102300,1312894850,22950,23000,23000,22950,152
|
|
20230721,102200,1309401100,23000,22950,23000,22900,386
|
|
20230721,102100,1300535800,22900,22950,22950,22900,194
|
|
20230721,102000,1296083850,22950,22950,22950,22950,139
|
|
20230721,101900,1292893800,23000,22950,23000,22950,59
|
|
20230721,101800,1291539550,22950,23000,23050,22900,1339
|
|
20230721,101700,1260701750,23050,23000,23050,22900,60
|
|
20230721,101600,1259324650,23050,23050,23050,22900,255
|
|
20230721,101500,1253464950,23050,23050,23100,23050,734
|
|
20230721,101400,1236521100,23050,23050,23050,23000,1297
|
|
20230721,101300,1206625300,23000,22950,23000,22950,120
|
|
20230721,101200,1203871000,23050,22950,23050,22850,2237
|
|
20230721,101100,1152384200,22950,22950,22950,22900,607
|
|
20230721,101000,1138478850,22850,22950,23000,22850,426
|
|
20230721,100900,1128685800,22950,22900,22950,22900,106
|
|
20230721,100800,1126253200,23000,23000,23000,23000,0
|
|
20230721,100700,1126253200,23000,22750,23000,22700,2011
|
|
20230721,100600,1080319100,22900,22850,22900,22850,147
|
|
20230721,100500,1076960100,22850,22800,22850,22750,289
|
|
20230721,100400,1070379600,22850,22900,22900,22750,2834
|
|
20230721,100300,1005846400,22900,22950,23000,22900,638
|
|
20230721,100200,991213150,23000,23000,23000,22950,2383
|
|
20230721,100100,936404400,22950,22950,23000,22950,108
|
|
20230721,100000,933925600,22950,22950,22950,22950,173
|
|
20230721,095900,929955250,22950,22900,22950,22900,1216
|
|
20230721,095800,902053650,22900,22900,22900,22850,710
|
|
20230721,095700,885796850,22900,22900,22900,22800,594
|
|
20230721,095600,872194450,22900,22850,22900,22850,234
|
|
20230721,095500,866840950,22900,22800,22900,22800,2265
|
|
20230721,095400,815076300,22750,22750,22750,22750,528
|
|
20230721,095300,803064300,22700,22700,22700,22700,502
|
|
20230721,095200,791668900,22700,22700,22700,22700,0
|
|
20230721,095100,791668900,22700,22700,22700,22700,0
|
|
20230721,095000,791668900,22700,22700,22700,22500,1450
|
|
20230721,094900,759002650,22500,22600,22700,22500,2103
|
|
20230721,094800,711567500,22650,22600,22650,22550,1349
|
|
20230721,094700,681065900,22600,22650,22700,22600,678
|
|
20230721,094600,665719100,22700,22700,22700,22700,331
|
|
20230721,094500,658205400,22750,22750,22750,22750,21
|
|
20230721,094400,657727650,22750,22700,22800,22700,604
|
|
20230721,094300,644014800,22850,22800,22850,22800,301
|
|
20230721,094200,637151950,22700,22800,22800,22700,451
|
|
20230721,094100,626870100,22700,22800,22850,22700,1008
|
|
20230721,094000,603913050,22800,22850,22900,22750,1297
|
|
20230721,093900,574249500,22800,22800,22850,22750,964
|
|
20230721,093800,552262700,22800,22750,22800,22750,177
|
|
20230721,093700,548227950,22750,22700,22750,22700,377
|
|
20230721,093600,539652750,22700,22700,22750,22700,248
|
|
20230721,093500,534016150,22700,22700,22750,22700,122
|
|
20230721,093400,531245200,22700,22700,22700,22700,282
|
|
20230721,093300,524843800,22700,22700,22700,22700,115
|
|
20230721,093200,522233300,22700,22700,22700,22650,245
|
|
20230721,093100,516671850,22650,22650,22700,22650,789
|
|
20230721,093000,498761900,22650,22650,22750,22650,1316
|
|
20230721,092900,468862300,22650,22750,22750,22650,794
|
|
20230721,092800,450839200,22750,22700,22750,22650,1886
|
|
20230721,092700,408035300,22700,22650,22700,22650,303
|
|
20230721,092600,401160700,22650,22650,22650,22600,71
|
|
20230721,092500,399553750,22650,22600,22650,22550,504
|
|
20230721,092400,388158050,22650,22500,22700,22500,2056
|
|
20230721,092300,341631950,22450,22600,22600,22400,4841
|
|
20230721,092200,232727450,22550,22600,22650,22550,683
|
|
20230721,092100,217290200,22600,22500,22600,22450,1046
|
|
20230721,092000,193668850,22450,22450,22450,22450,4
|
|
20230721,091900,193579050,22450,22450,22500,22450,104
|
|
20230721,091800,191239550,22500,22450,22500,22450,249
|
|
20230721,091700,185640750,22400,22450,22450,22400,103
|
|
20230721,091600,183328500,22500,22400,22500,22400,211
|
|
20230721,091500,178581100,22450,22400,22450,22400,135
|
|
20230721,091400,175553100,22450,22400,22450,22400,49
|
|
20230721,091300,174455250,22550,22550,22550,22400,728
|
|
20230721,091200,158051600,22550,22450,22550,22450,1354
|
|
20230721,091100,127558250,22450,22150,22450,22150,1637
|
|
20230721,091000,90969550,22250,22350,22350,22150,204
|
|
20230721,090900,86428900,22350,22200,22350,22150,77
|
|
20230721,090800,84719450,22150,22200,22200,22150,154
|
|
20230721,090700,81307100,22200,22250,22250,22200,541
|
|
20230721,090600,69270050,22250,22250,22400,22250,1009
|
|
20230721,090500,46717100,22300,22150,22300,22150,405
|
|
20230721,090400,37705100,22250,22100,22250,22100,210
|
|
20230721,090300,33055100,22050,22000,22050,22000,106
|
|
20230721,090200,30722800,22000,21950,22000,21950,107
|
|
20230721,090100,28374050,22150,21900,22150,21900,660
|
|
20230721,090000,13909300,21900,21900,21900,21900,628
|