592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184900,2535274300,21950,21950,21950,21950,1486
|
|
20230717,184800,2535274300,21950,21950,21950,21950,0
|
|
20230717,184700,2535274300,21950,21950,21950,21950,0
|
|
20230717,184600,2535274300,21950,21950,21950,21950,0
|
|
20230717,184500,2535274300,21950,21950,21950,21950,0
|
|
20230717,184400,2535274300,21950,21950,21950,21950,0
|
|
20230717,184300,2535274300,21950,21950,21950,21950,0
|
|
20230717,184200,2535274300,21950,21950,21950,21950,0
|
|
20230717,184100,2535274300,21950,21950,21950,21950,0
|
|
20230717,184000,2535274300,21950,21950,21950,21950,0
|
|
20230717,183900,2535274300,21950,21950,21950,21950,0
|
|
20230717,183800,2535274300,21950,21950,21950,21950,0
|
|
20230717,183700,2535274300,21950,21950,21950,21950,0
|
|
20230717,183600,2535274300,21950,21950,21950,21950,0
|
|
20230717,183500,2535274300,21950,21950,21950,21950,0
|
|
20230717,183400,2535274300,21950,21950,21950,21950,0
|
|
20230717,183300,2535274300,21950,21950,21950,21950,0
|
|
20230717,183200,2535274300,21950,21950,21950,21950,0
|
|
20230717,183100,2535274300,21950,21950,21950,21950,0
|
|
20230717,183000,2535274300,21950,21950,21950,21950,0
|
|
20230717,182900,2535274300,21950,21950,21950,21950,0
|
|
20230717,182800,2535274300,21950,21950,21950,21950,0
|
|
20230717,182700,2535274300,21950,21950,21950,21950,0
|
|
20230717,182600,2535274300,21950,21950,21950,21950,0
|
|
20230717,182500,2535274300,21950,21950,21950,21950,0
|
|
20230717,182400,2535274300,21950,21950,21950,21950,0
|
|
20230717,182300,2535274300,21950,21950,21950,21950,0
|
|
20230717,182200,2535274300,21950,21950,21950,21950,0
|
|
20230717,182100,2535274300,21950,21950,21950,21950,0
|
|
20230717,182000,2535274300,21950,21950,21950,21950,0
|
|
20230717,181900,2535274300,21950,21950,21950,21950,1486
|
|
20230717,181800,2535274300,21950,21950,21950,21950,0
|
|
20230717,181700,2535274300,21950,21950,21950,21950,0
|
|
20230717,181600,2535274300,21950,21950,21950,21950,0
|
|
20230717,181500,2535274300,21950,21950,21950,21950,0
|
|
20230717,181400,2535274300,21950,21950,21950,21950,0
|
|
20230717,181300,2535274300,21950,21950,21950,21950,0
|
|
20230717,181200,2535274300,21950,21950,21950,21950,0
|
|
20230717,181100,2535274300,21950,21950,21950,21950,0
|
|
20230717,181000,2535274300,21950,21950,21950,21950,0
|
|
20230717,180900,2535274300,21950,21950,21950,21950,0
|
|
20230717,180800,2535274300,21950,21950,21950,21950,0
|
|
20230717,180700,2535274300,21950,21950,21950,21950,0
|
|
20230717,180600,2535274300,21950,21950,21950,21950,0
|
|
20230717,180500,2535274300,21950,21950,21950,21950,0
|
|
20230717,180400,2535274300,21950,21950,21950,21950,0
|
|
20230717,180300,2535274300,21950,21950,21950,21950,0
|
|
20230717,180200,2535274300,21950,21950,21950,21950,0
|
|
20230717,180100,2535274300,21950,21950,21950,21950,0
|
|
20230717,180000,2535274300,21950,21950,21950,21950,0
|
|
20230717,175900,2535274300,21950,21950,21950,21950,0
|
|
20230717,175800,2535274300,21950,21950,21950,21950,0
|
|
20230717,175700,2535274300,21950,21950,21950,21950,0
|
|
20230717,175600,2535274300,21950,21950,21950,21950,0
|
|
20230717,175500,2535274300,21950,21950,21950,21950,0
|
|
20230717,175400,2535274300,21950,21950,21950,21950,0
|
|
20230717,175300,2535274300,21950,21950,21950,21950,0
|
|
20230717,175200,2535274300,21950,21950,21950,21950,0
|
|
20230717,175100,2535274300,21950,21950,21950,21950,0
|
|
20230717,175000,2535274300,21950,21950,21950,21950,0
|
|
20230717,174900,2535274300,21950,21950,21950,21950,1486
|
|
20230717,174800,2535274300,21950,21950,21950,21950,0
|
|
20230717,174700,2535274300,21950,21950,21950,21950,0
|
|
20230717,174600,2535274300,21950,21950,21950,21950,0
|
|
20230717,174500,2535274300,21950,21950,21950,21950,0
|
|
20230717,174400,2535274300,21950,21950,21950,21950,0
|
|
20230717,174300,2535274300,21950,21950,21950,21950,0
|
|
20230717,174200,2535274300,21950,21950,21950,21950,0
|
|
20230717,174100,2535274300,21950,21950,21950,21950,0
|
|
20230717,174000,2535274300,21950,21950,21950,21950,0
|
|
20230717,173900,2535274300,21950,21950,21950,21950,0
|
|
20230717,173800,2535274300,21950,21950,21950,21950,0
|
|
20230717,173700,2535274300,21950,21950,21950,21950,0
|
|
20230717,173600,2535274300,21950,21950,21950,21950,0
|
|
20230717,173500,2535274300,21950,21950,21950,21950,0
|
|
20230717,173400,2535274300,21950,21950,21950,21950,0
|
|
20230717,173300,2535274300,21950,21950,21950,21950,0
|
|
20230717,173200,2535274300,21950,21950,21950,21950,0
|
|
20230717,173100,2535274300,21950,21950,21950,21950,0
|
|
20230717,173000,2535274300,21950,21950,21950,21950,0
|
|
20230717,172900,2535274300,21950,21950,21950,21950,0
|
|
20230717,172800,2535274300,21950,21950,21950,21950,0
|
|
20230717,172700,2535274300,21950,21950,21950,21950,0
|
|
20230717,172600,2535274300,21950,21950,21950,21950,0
|
|
20230717,172500,2535274300,21950,21950,21950,21950,0
|
|
20230717,172400,2535274300,21950,21950,21950,21950,0
|
|
20230717,172300,2535274300,21950,21950,21950,21950,0
|
|
20230717,172200,2535274300,21950,21950,21950,21950,0
|
|
20230717,172100,2535274300,21950,21950,21950,21950,0
|
|
20230717,172000,2535274300,21950,21950,21950,21950,0
|
|
20230717,171900,2535274300,21950,21950,21950,21950,1486
|
|
20230717,171800,2535274300,21950,21950,21950,21950,0
|
|
20230717,171700,2535274300,21950,21950,21950,21950,0
|
|
20230717,171600,2535274300,21950,21950,21950,21950,0
|
|
20230717,171500,2535274300,21950,21950,21950,21950,0
|
|
20230717,171400,2535274300,21950,21950,21950,21950,0
|
|
20230717,171300,2535274300,21950,21950,21950,21950,0
|
|
20230717,171200,2535274300,21950,21950,21950,21950,0
|
|
20230717,171100,2535274300,21950,21950,21950,21950,0
|
|
20230717,171000,2535274300,21950,21950,21950,21950,0
|
|
20230717,170900,2535274300,21950,21950,21950,21950,0
|
|
20230717,170800,2535274300,21950,21950,21950,21950,0
|
|
20230717,170700,2535274300,21950,21950,21950,21950,0
|
|
20230717,170600,2535274300,21950,21950,21950,21950,0
|
|
20230717,170500,2535274300,21950,21950,21950,21950,0
|
|
20230717,170400,2535274300,21950,21950,21950,21950,0
|
|
20230717,170300,2535274300,21950,21950,21950,21950,0
|
|
20230717,170200,2535274300,21950,21950,21950,21950,0
|
|
20230717,170100,2535274300,21950,21950,21950,21950,0
|
|
20230717,170000,2535274300,21950,21950,21950,21950,0
|
|
20230717,165900,2535274300,21950,21950,21950,21950,0
|
|
20230717,165800,2535274300,21950,21950,21950,21950,0
|
|
20230717,165700,2535274300,21950,21950,21950,21950,0
|
|
20230717,165600,2535274300,21950,21950,21950,21950,0
|
|
20230717,165500,2535274300,21950,21950,21950,21950,0
|
|
20230717,165400,2535274300,21950,21950,21950,21950,0
|
|
20230717,165300,2535274300,21950,21950,21950,21950,0
|
|
20230717,165200,2535274300,21950,21950,21950,21950,0
|
|
20230717,165100,2535274300,21950,21950,21950,21950,0
|
|
20230717,165000,2535274300,21950,21950,21950,21950,0
|
|
20230717,164900,2535274300,21950,21950,21950,21950,1486
|
|
20230717,164800,2535274300,21950,21950,21950,21950,0
|
|
20230717,164700,2535274300,21950,21950,21950,21950,0
|
|
20230717,164600,2535274300,21950,21950,21950,21950,0
|
|
20230717,164500,2535274300,21950,21950,21950,21950,0
|
|
20230717,164400,2535274300,21950,21950,21950,21950,0
|
|
20230717,164300,2535274300,21950,21950,21950,21950,0
|
|
20230717,164200,2535274300,21950,21950,21950,21950,0
|
|
20230717,164100,2535274300,21950,21950,21950,21950,0
|
|
20230717,164000,2535274300,21950,21950,21950,21950,0
|
|
20230717,163900,2535274300,21950,21950,21950,21950,0
|
|
20230717,163800,2535274300,21950,21950,21950,21950,0
|
|
20230717,163700,2535274300,21950,21950,21950,21950,0
|
|
20230717,163600,2535274300,21950,21950,21950,21950,0
|
|
20230717,163500,2535274300,21950,21950,21950,21950,0
|
|
20230717,163400,2535274300,21950,21950,21950,21950,0
|
|
20230717,163300,2535274300,21950,21950,21950,21950,0
|
|
20230717,163200,2535274300,21950,21950,21950,21950,0
|
|
20230717,163100,2535274300,21950,21950,21950,21950,0
|
|
20230717,163000,2535274300,21950,21950,21950,21950,0
|
|
20230717,162900,2535274300,21950,21950,21950,21950,0
|
|
20230717,162800,2535274300,21950,21950,21950,21950,0
|
|
20230717,162700,2535274300,21950,21950,21950,21950,0
|
|
20230717,162600,2535274300,21950,21950,21950,21950,0
|
|
20230717,162500,2535274300,21950,21950,21950,21950,0
|
|
20230717,162400,2535274300,21950,21950,21950,21950,0
|
|
20230717,162300,2535274300,21950,21950,21950,21950,0
|
|
20230717,162200,2535274300,21950,21950,21950,21950,0
|
|
20230717,162100,2535274300,21950,21950,21950,21950,0
|
|
20230717,162000,2535274300,21950,21950,21950,21950,0
|
|
20230717,161900,2535274300,21950,21950,21950,21950,1486
|
|
20230717,161800,2535274300,21950,21950,21950,21950,0
|
|
20230717,161700,2535274300,21950,21950,21950,21950,0
|
|
20230717,161600,2535274300,21950,21950,21950,21950,0
|
|
20230717,161500,2535274300,21950,21950,21950,21950,0
|
|
20230717,161400,2535274300,21950,21950,21950,21950,0
|
|
20230717,161300,2535274300,21950,21950,21950,21950,0
|
|
20230717,161200,2535274300,21950,21950,21950,21950,0
|
|
20230717,161100,2535274300,21950,21950,21950,21950,0
|
|
20230717,161000,2535274300,21950,21950,21950,21950,0
|
|
20230717,160900,2535274300,21950,21950,21950,21950,0
|
|
20230717,160800,2535274300,21950,21950,21950,21950,0
|
|
20230717,160700,2535274300,21950,21950,21950,21950,0
|
|
20230717,160600,2535274300,21950,21950,21950,21950,0
|
|
20230717,160500,2535274300,21950,21950,21950,21950,0
|
|
20230717,160400,2535274300,21950,21950,21950,21950,0
|
|
20230717,160300,2535274300,21950,21950,21950,21950,0
|
|
20230717,160200,2535274300,21950,21950,21950,21950,0
|
|
20230717,160100,2535274300,21950,21950,21950,21950,0
|
|
20230717,160000,2535274300,21950,21950,21950,21950,0
|
|
20230717,155900,2535274300,21950,21950,21950,21950,0
|
|
20230717,155800,2535274300,21950,21950,21950,21950,0
|
|
20230717,155700,2535274300,21950,21950,21950,21950,0
|
|
20230717,155600,2535274300,21950,21950,21950,21950,0
|
|
20230717,155500,2535274300,21950,21950,21950,21950,0
|
|
20230717,155400,2535274300,21950,21950,21950,21950,0
|
|
20230717,155300,2535274300,21950,21950,21950,21950,0
|
|
20230717,155200,2535274300,21950,21950,21950,21950,0
|
|
20230717,155100,2535274300,21950,21950,21950,21950,0
|
|
20230717,155000,2535274300,21950,21950,21950,21950,0
|
|
20230717,154900,2535274300,21950,21950,21950,21950,1486
|
|
20230717,154800,2535274300,21950,21950,21950,21950,0
|
|
20230717,154700,2535274300,21950,21950,21950,21950,0
|
|
20230717,154600,2535274300,21950,21950,21950,21950,0
|
|
20230717,154500,2535274300,21950,21950,21950,21950,0
|
|
20230717,154400,2535274300,21950,21950,21950,21950,0
|
|
20230717,154300,2535274300,21950,21950,21950,21950,0
|
|
20230717,154200,2535274300,21950,21950,21950,21950,0
|
|
20230717,154100,2535274300,21950,21950,21950,21950,0
|
|
20230717,154000,2535274300,21950,21950,21950,21950,0
|
|
20230717,153900,2535274300,21950,21950,21950,21950,0
|
|
20230717,153800,2535274300,21950,21950,21950,21950,0
|
|
20230717,153700,2535274300,21950,21950,21950,21950,0
|
|
20230717,153600,2535274300,21950,21950,21950,21950,0
|
|
20230717,153500,2535274300,21950,21950,21950,21950,0
|
|
20230717,153400,2535274300,21950,21950,21950,21950,0
|
|
20230717,153300,2535274300,21950,21950,21950,21950,0
|
|
20230717,153200,2535274300,21950,21950,21950,21950,0
|
|
20230717,153100,2535274300,21950,21950,21950,21950,0
|
|
20230717,153000,2535274300,21950,21950,21950,21950,1486
|
|
20230717,152900,2502656600,22050,22050,22050,22050,0
|
|
20230717,152800,2502656600,22050,22050,22050,22050,0
|
|
20230717,152700,2502656600,22050,22050,22050,22050,0
|
|
20230717,152600,2502656600,22050,22050,22050,22050,0
|
|
20230717,152500,2502656600,22050,22050,22050,22050,0
|
|
20230717,152400,2502656600,22050,22050,22050,22050,0
|
|
20230717,152300,2502656600,22050,22050,22050,22050,0
|
|
20230717,152200,2502656600,22050,22050,22050,22050,0
|
|
20230717,152100,2502656600,22050,22050,22050,22050,0
|
|
20230717,152000,2502656600,22050,22050,22050,22050,0
|
|
20230717,151900,2502656600,22050,22000,22050,21900,1857
|
|
20230717,151800,2461968650,22050,22000,22050,22000,199
|
|
20230717,151700,2457590600,22050,22050,22050,22050,4
|
|
20230717,151600,2457502400,22100,22000,22100,22000,405
|
|
20230717,151500,2448587150,22000,22050,22050,22000,294
|
|
20230717,151400,2442118550,22100,21950,22100,21950,208
|
|
20230717,151300,2437532700,22100,21950,22100,21950,821
|
|
20230717,151200,2419434050,22100,22100,22100,22100,1
|
|
20230717,151100,2419411950,22100,22050,22100,22050,4
|
|
20230717,151000,2419323700,21950,21850,22100,21850,2228
|
|
20230717,150900,2370311800,21900,21850,21950,21850,24
|
|
20230717,150800,2369787150,21950,21850,21950,21850,89
|
|
20230717,150700,2367842400,21950,21850,21950,21850,767
|
|
20230717,150600,2351062400,21900,21900,21950,21850,105
|
|
20230717,150500,2348767400,21850,21950,21950,21850,1182
|
|
20230717,150400,2322935000,21950,21900,21950,21850,202
|
|
20230717,150300,2318511650,21950,21950,21950,21850,1146
|
|
20230717,150200,2293413900,22000,22000,22000,22000,4
|
|
20230717,150100,2293325900,22000,22000,22000,22000,10
|
|
20230717,150000,2293105900,22000,21950,22000,21950,120
|
|
20230717,145900,2290471850,21950,22000,22000,21900,27
|
|
20230717,145800,2289879900,22000,21900,22000,21900,294
|
|
20230717,145700,2283440600,22000,22000,22000,22000,0
|
|
20230717,145600,2283440600,22000,22000,22000,21900,1846
|
|
20230717,145500,2243006600,21950,21950,21950,21950,701
|
|
20230717,145400,2227619650,22000,22000,22000,21950,136
|
|
20230717,145300,2224627850,22050,22050,22050,22050,0
|
|
20230717,145200,2224627850,22050,22050,22050,22050,0
|
|
20230717,145100,2224627850,22050,22050,22050,22050,0
|
|
20230717,145000,2224627850,22050,22000,22050,22000,10
|
|
20230717,144900,2224407800,22050,22000,22050,22000,30
|
|
20230717,144800,2223747550,22000,21950,22000,21950,227
|
|
20230717,144700,2218764850,21950,21950,21950,21950,5
|
|
20230717,144600,2218655100,22000,22000,22000,22000,168
|
|
20230717,144500,2214959100,22000,21950,22000,21950,9
|
|
20230717,144400,2214761450,21950,21950,21950,21950,38
|
|
20230717,144300,2213927350,22000,22000,22000,22000,20
|
|
20230717,144200,2213487350,22000,22000,22000,22000,133
|
|
20230717,144100,2210561350,22050,22000,22050,22000,140
|
|
20230717,144000,2207478900,22000,22000,22000,22000,5
|
|
20230717,143900,2207368900,22050,22050,22050,22050,38
|
|
20230717,143800,2206531000,22100,22000,22100,22000,563
|
|
20230717,143700,2194111450,22050,22000,22050,22000,212
|
|
20230717,143600,2189445950,22050,22050,22050,22050,0
|
|
20230717,143500,2189445950,22050,22000,22050,22000,196
|
|
20230717,143400,2185133900,22050,22000,22050,22000,315
|
|
20230717,143300,2178201650,22000,22000,22000,22000,10
|
|
20230717,143200,2177981650,22050,22050,22050,22050,0
|
|
20230717,143100,2177981650,22050,22050,22050,22050,0
|
|
20230717,143000,2177981650,22050,22050,22050,22050,0
|
|
20230717,142900,2177981650,22050,22000,22050,22000,43
|
|
20230717,142800,2177035600,22050,22050,22050,22050,24
|
|
20230717,142700,2176506400,22000,22000,22000,21900,740
|
|
20230717,142600,2160238200,21950,21950,21950,21950,75
|
|
20230717,142500,2158591950,21950,21950,21950,21950,0
|
|
20230717,142400,2158591950,21950,21950,21950,21950,0
|
|
20230717,142300,2158591950,21950,21950,21950,21950,6
|
|
20230717,142200,2158460250,22000,22000,22000,22000,3
|
|
20230717,142100,2158394250,22000,22000,22000,22000,0
|
|
20230717,142000,2158394250,22000,21900,22000,21900,174
|
|
20230717,141900,2154575450,21900,21950,22000,21900,516
|
|
20230717,141800,2143274200,22000,21900,22000,21900,44
|
|
20230717,141700,2142310500,22000,21950,22000,21950,191
|
|
20230717,141600,2138118000,22000,22000,22000,22000,41
|
|
20230717,141500,2137216000,22000,22000,22000,22000,8
|
|
20230717,141400,2137040000,22050,22000,22050,22000,3
|
|
20230717,141300,2136973950,22000,22000,22000,22000,32
|
|
20230717,141200,2136269950,22050,22000,22050,22000,44
|
|
20230717,141100,2135300250,22050,22000,22050,22000,28
|
|
20230717,141000,2134683750,22000,21950,22000,21950,694
|
|
20230717,140900,2119440750,22000,22000,22000,21850,1159
|
|
20230717,140800,2094042500,22050,22000,22050,22000,2
|
|
20230717,140700,2093998450,22050,22050,22050,22000,40
|
|
20230717,140600,2093117400,22050,22050,22050,22050,1
|
|
20230717,140500,2093095350,22000,21950,22000,21950,327
|
|
20230717,140400,2085901450,21950,21950,21950,21950,51
|
|
20230717,140300,2084782000,22000,21950,22000,21950,6
|
|
20230717,140200,2084650150,21950,21950,21950,21950,82
|
|
20230717,140100,2082850250,22000,22000,22000,22000,0
|
|
20230717,140000,2082850250,22000,22000,22000,22000,0
|
|
20230717,135900,2082850250,22000,22000,22000,22000,1
|
|
20230717,135800,2082828250,22000,22000,22000,22000,60
|
|
20230717,135700,2081508250,22000,22000,22000,21900,216
|
|
20230717,135600,2076776250,22050,22000,22050,22000,51
|
|
20230717,135500,2075654200,22050,22050,22050,22050,0
|
|
20230717,135400,2075654200,22050,22050,22050,22050,0
|
|
20230717,135300,2075654200,22050,22050,22050,22050,11
|
|
20230717,135200,2075411650,22050,22050,22050,22050,0
|
|
20230717,135100,2075411650,22050,21900,22050,21900,948
|
|
20230717,135000,2054513000,22000,21950,22000,21900,297
|
|
20230717,134900,2047996400,22000,22000,22000,22000,0
|
|
20230717,134800,2047996400,22000,22000,22000,22000,3
|
|
20230717,134700,2047930400,22000,21950,22000,21950,35
|
|
20230717,134600,2047162100,22000,21950,22000,21950,87
|
|
20230717,134500,2045250400,22050,22050,22050,22050,0
|
|
20230717,134400,2045250400,22050,22050,22050,22050,2
|
|
20230717,134300,2045206300,22050,22050,22050,22050,1
|
|
20230717,134200,2045184250,22000,22000,22050,21950,390
|
|
20230717,134100,2036604650,22050,22050,22050,22050,30
|
|
20230717,134000,2035943150,22050,22050,22050,22050,18
|
|
20230717,133900,2035546250,22050,21950,22050,21950,746
|
|
20230717,133800,2019122000,22000,22000,22000,22000,1
|
|
20230717,133700,2019100000,21950,22000,22000,21950,193
|
|
20230717,133600,2014863600,21950,21950,22000,21950,202
|
|
20230717,133500,2010429650,22000,22000,22000,22000,7
|
|
20230717,133400,2010275650,22000,22000,22000,22000,32
|
|
20230717,133300,2009571650,22000,22000,22000,21950,259
|
|
20230717,133200,2003886450,21950,22000,22000,21950,106
|
|
20230717,133100,2001554750,22000,21950,22000,21950,71
|
|
20230717,133000,1999994450,21950,21950,21950,21950,0
|
|
20230717,132900,1999994450,21950,21900,21950,21900,330
|
|
20230717,132800,1992756650,21900,21900,21900,21900,107
|
|
20230717,132700,1990413350,21900,21900,21900,21900,0
|
|
20230717,132600,1990413350,21900,21900,21900,21900,42
|
|
20230717,132500,1989493550,21900,21900,21900,21850,224
|
|
20230717,132400,1984598050,21850,21850,21900,21850,69
|
|
20230717,132300,1983090200,21850,21900,21900,21850,76
|
|
20230717,132200,1981429150,21900,21900,21900,21900,30
|
|
20230717,132100,1980772150,21950,21950,21950,21900,141
|
|
20230717,132000,1977684100,21900,21950,21950,21900,11
|
|
20230717,131900,1977442750,21950,21950,21950,21950,33
|
|
20230717,131800,1976718400,21950,21850,21950,21800,900
|
|
20230717,131700,1957054750,21850,21800,21850,21800,1318
|
|
20230717,131600,1928322250,21800,21850,21850,21800,1081
|
|
20230717,131500,1904714950,21850,21950,21950,21850,149
|
|
20230717,131400,1901458800,21950,21850,21950,21850,51
|
|
20230717,131300,1900344350,21950,21900,21950,21850,1731
|
|
20230717,131200,1862440400,22000,22000,22000,22000,0
|
|
20230717,131100,1862440400,22000,21950,22000,21950,1070
|
|
20230717,131000,1838953850,22050,22000,22050,22000,702
|
|
20230717,130900,1823509800,22050,22050,22050,22050,20
|
|
20230717,130800,1823068800,22100,22050,22100,22050,97
|
|
20230717,130700,1820926950,22100,22100,22100,22100,0
|
|
20230717,130600,1820926950,22100,22100,22100,22100,1
|
|
20230717,130500,1820904850,22100,22100,22100,22100,0
|
|
20230717,130400,1820904850,22100,22050,22100,22050,121
|
|
20230717,130300,1818236750,22050,22050,22050,22050,2
|
|
20230717,130200,1818192650,22000,22000,22000,22000,0
|
|
20230717,130100,1818192650,22000,22050,22050,22000,109
|
|
20230717,130000,1815794600,22050,22050,22050,22050,2
|
|
20230717,125900,1815750500,22000,22000,22000,22000,166
|
|
20230717,125800,1812098500,22000,22000,22000,22000,1
|
|
20230717,125700,1812076500,22050,22050,22050,22050,78
|
|
20230717,125600,1810356600,22050,22050,22050,22050,66
|
|
20230717,125500,1808901300,22100,22050,22100,22050,95
|
|
20230717,125400,1806806400,22050,22050,22100,22050,94
|
|
20230717,125300,1804733550,22100,22050,22100,22050,401
|
|
20230717,125200,1795891450,22100,22050,22100,22050,394
|
|
20230717,125100,1787203650,22100,22100,22100,22050,9
|
|
20230717,125000,1787005000,22000,22050,22100,22000,62
|
|
20230717,124900,1785638500,22100,22100,22100,22100,123
|
|
20230717,124800,1782920200,22050,22050,22100,22050,193
|
|
20230717,124700,1778664500,22050,22000,22050,22000,209
|
|
20230717,124600,1774056800,22050,22050,22050,22050,9
|
|
20230717,124500,1773858350,22050,22000,22050,22000,64
|
|
20230717,124400,1772448800,22000,22050,22100,22000,62
|
|
20230717,124300,1771080400,22000,22000,22000,22000,30
|
|
20230717,124200,1770420400,22100,22050,22100,22050,589
|
|
20230717,124100,1757431200,22050,22050,22050,22050,50
|
|
20230717,124000,1756328700,22050,22050,22050,22000,21
|
|
20230717,123900,1755865700,22050,22050,22050,22050,0
|
|
20230717,123800,1755865700,22050,22050,22050,22050,100
|
|
20230717,123700,1753660700,22100,22100,22100,22100,1
|
|
20230717,123600,1753638600,22100,22100,22100,22100,15
|
|
20230717,123500,1753307100,22100,22100,22100,22100,1
|
|
20230717,123400,1753285000,22100,22100,22100,22100,1
|
|
20230717,123300,1753262900,22100,22000,22100,22000,6
|
|
20230717,123200,1753130800,22100,22100,22100,22100,0
|
|
20230717,123100,1753130800,22100,22100,22100,22100,1
|
|
20230717,123000,1753108700,22000,22100,22100,22000,105
|
|
20230717,122900,1750788700,22100,22100,22100,22100,78
|
|
20230717,122800,1749064900,22000,22100,22100,22000,5
|
|
20230717,122700,1748954800,22100,22100,22100,22100,45
|
|
20230717,122600,1747960300,22100,22100,22100,22100,0
|
|
20230717,122500,1747960300,22100,22050,22100,22000,349
|
|
20230717,122400,1740281250,22100,22100,22100,22100,0
|
|
20230717,122300,1740281250,22100,22000,22100,22000,28
|
|
20230717,122200,1739665150,22100,22100,22100,22100,0
|
|
20230717,122100,1739665150,22100,22100,22100,22100,20
|
|
20230717,122000,1739223150,22100,22100,22100,22100,0
|
|
20230717,121900,1739223150,22100,22150,22150,22000,136
|
|
20230717,121800,1736223950,22150,22050,22150,22050,2014
|
|
20230717,121700,1691782700,22000,22000,22000,22000,25
|
|
20230717,121600,1691232700,22000,22000,22000,22000,21
|
|
20230717,121500,1690770700,22050,22050,22050,22050,1
|
|
20230717,121400,1690748650,21950,22000,22050,21950,89
|
|
20230717,121300,1688794950,21950,21950,21950,21950,95
|
|
20230717,121200,1686709700,22000,22000,22000,22000,1
|
|
20230717,121100,1686687700,22050,22050,22050,21950,5
|
|
20230717,121000,1686577650,21950,22000,22000,21950,139
|
|
20230717,120900,1683526550,22050,22000,22050,21950,703
|
|
20230717,120800,1668077100,22000,22000,22000,22000,10
|
|
20230717,120700,1667857100,22050,22000,22050,22000,11
|
|
20230717,120600,1667615050,22000,22000,22000,22000,0
|
|
20230717,120500,1667615050,22000,22000,22000,22000,0
|
|
20230717,120400,1667615050,22000,22000,22000,22000,0
|
|
20230717,120300,1667615050,22000,22000,22000,22000,218
|
|
20230717,120200,1662819050,22000,22000,22050,22000,281
|
|
20230717,120100,1656637000,22050,22050,22050,22050,1
|
|
20230717,120000,1656614950,22050,22000,22050,22000,124
|
|
20230717,115900,1653886900,22050,22050,22050,22050,35
|
|
20230717,115800,1653115150,22050,22050,22050,22050,152
|
|
20230717,115700,1649763550,22050,22050,22050,22050,22
|
|
20230717,115600,1649278450,22050,22050,22050,22050,0
|
|
20230717,115500,1649278450,22050,22050,22050,22000,104
|
|
20230717,115400,1646985450,22050,22100,22100,22050,26
|
|
20230717,115300,1646412000,22050,22050,22100,22050,134
|
|
20230717,115200,1643457250,22100,22050,22100,22050,28
|
|
20230717,115100,1642839750,22050,22100,22100,22050,605
|
|
20230717,115000,1629469500,22100,22050,22100,22050,140
|
|
20230717,114900,1626382200,22100,21950,22100,21950,395
|
|
20230717,114800,1617680800,22050,21950,22050,21950,46
|
|
20230717,114700,1616671000,22000,22100,22100,22000,597
|
|
20230717,114600,1603536000,22100,22100,22100,22100,120
|
|
20230717,114500,1600884000,22100,22050,22100,22050,1001
|
|
20230717,114400,1578761950,22100,22100,22100,22100,0
|
|
20230717,114300,1578761950,22100,22100,22100,22100,0
|
|
20230717,114200,1578761950,22100,22100,22100,22100,26
|
|
20230717,114100,1578187350,22100,22000,22100,22000,40
|
|
20230717,114000,1577303850,22000,22100,22100,22000,6
|
|
20230717,113900,1577171750,22000,22100,22100,22000,41
|
|
20230717,113800,1576269650,22000,22100,22100,22000,35
|
|
20230717,113700,1575497350,22100,22100,22100,22100,0
|
|
20230717,113600,1575497350,22100,22050,22100,22050,26
|
|
20230717,113500,1574923850,22050,22050,22100,22050,71
|
|
20230717,113400,1573358250,22050,22100,22100,22000,48
|
|
20230717,113300,1572298250,22100,22000,22100,22000,139
|
|
20230717,113200,1569240050,22000,22100,22100,22000,30
|
|
20230717,113100,1568579050,22100,22100,22100,22100,100
|
|
20230717,113000,1566369050,22100,22100,22100,22100,10
|
|
20230717,112900,1566148050,22100,22100,22100,22050,52
|
|
20230717,112800,1565000350,22100,22000,22100,22000,60
|
|
20230717,112700,1563676350,22150,22150,22150,22150,181
|
|
20230717,112600,1559667200,22150,22150,22150,22100,350
|
|
20230717,112500,1551925350,22150,22150,22150,22150,39
|
|
20230717,112400,1551061500,22100,22100,22150,22100,151
|
|
20230717,112300,1547724300,22100,22000,22200,22000,3140
|
|
20230717,112200,1478335850,22000,22000,22050,22000,332
|
|
20230717,112100,1471031800,22000,21950,22000,21950,13
|
|
20230717,112000,1470745900,21950,21950,22000,21950,363
|
|
20230717,111900,1462778000,22000,22000,22000,22000,107
|
|
20230717,111800,1460424000,22000,22000,22000,22000,23
|
|
20230717,111700,1459918000,22050,21950,22050,21950,18
|
|
20230717,111600,1459522800,22050,22050,22050,21950,26
|
|
20230717,111500,1458951500,22050,22050,22050,21950,511
|
|
20230717,111400,1447733950,22050,22000,22050,22000,40
|
|
20230717,111300,1446853900,22000,21950,22000,21950,200
|
|
20230717,111200,1442453950,21950,21950,21950,21950,55
|
|
20230717,111100,1441246700,22000,21950,22000,21950,103
|
|
20230717,111000,1438980800,21950,22050,22050,21950,537
|
|
20230717,110900,1427165650,22050,21950,22050,21950,225
|
|
20230717,110800,1422206250,21950,22000,22050,21950,438
|
|
20230717,110700,1412571700,22000,22100,22100,22000,1219
|
|
20230717,110600,1385641700,22100,22050,22100,22000,918
|
|
20230717,110500,1365381100,22050,22000,22050,22000,280
|
|
20230717,110400,1359221050,22050,22050,22050,22000,259
|
|
20230717,110300,1353513450,22050,21950,22050,21950,733
|
|
20230717,110200,1337389700,21900,21950,21950,21900,161
|
|
20230717,110100,1333855800,21950,21850,21950,21850,106
|
|
20230717,110000,1331532800,21900,21900,21900,21900,50
|
|
20230717,105900,1330437800,21900,21950,21950,21800,153
|
|
20230717,105800,1327099600,21950,21950,21950,21850,61
|
|
20230717,105700,1325766550,21850,21900,21950,21850,90
|
|
20230717,105600,1323795150,21900,21800,21900,21800,455
|
|
20230717,105500,1313869450,21900,21850,21900,21800,183
|
|
20230717,105400,1309874400,21900,21900,21900,21900,10
|
|
20230717,105300,1309655400,21900,21900,21900,21900,6
|
|
20230717,105200,1309524000,21900,21900,21900,21900,2
|
|
20230717,105100,1309480200,21900,21800,21900,21800,131
|
|
20230717,105000,1306623300,21950,21950,21950,21950,0
|
|
20230717,104900,1306623300,21950,21950,21950,21950,1
|
|
20230717,104800,1306601350,21800,21950,21950,21800,492
|
|
20230717,104700,1295860750,21950,21800,21950,21800,334
|
|
20230717,104600,1288574000,21800,21700,21800,21700,1140
|
|
20230717,104500,1263835500,21700,21800,21800,21700,558
|
|
20230717,104400,1251717700,21800,21700,21800,21700,730
|
|
20230717,104300,1235873300,21800,21800,21800,21700,501
|
|
20230717,104200,1224984050,21700,21850,21850,21700,1127
|
|
20230717,104100,1200496300,21850,21800,21850,21800,697
|
|
20230717,104000,1185301650,21800,21900,21900,21800,666
|
|
20230717,103900,1170749050,21850,21850,21900,21850,186
|
|
20230717,103800,1166683150,21850,21900,21900,21850,2
|
|
20230717,103700,1166639400,21850,21900,21900,21850,103
|
|
20230717,103600,1164383750,21900,21900,21900,21900,100
|
|
20230717,103500,1162193750,21950,21900,21950,21900,401
|
|
20230717,103400,1153411800,21950,21900,21950,21900,148
|
|
20230717,103300,1150170000,21900,21900,21900,21900,135
|
|
20230717,103200,1147213500,21950,21950,21950,21950,60
|
|
20230717,103100,1145896500,21950,21950,21950,21950,94
|
|
20230717,103000,1143833200,21950,22000,22050,21950,47
|
|
20230717,102900,1142799400,22000,22000,22000,22000,106
|
|
20230717,102800,1140467400,22000,22000,22000,21900,1158
|
|
20230717,102700,1115081700,22000,21950,22000,21950,1129
|
|
20230717,102600,1090268150,21950,21950,21950,21950,255
|
|
20230717,102500,1084670900,21950,21950,21950,21950,90
|
|
20230717,102400,1082695400,21950,21950,21950,21950,1
|
|
20230717,102300,1082673450,21950,21950,21950,21900,46
|
|
20230717,102200,1081665150,21950,21950,21950,21950,272
|
|
20230717,102100,1075694750,21900,21950,21950,21800,357
|
|
20230717,102000,1067893900,21900,21900,21950,21900,239
|
|
20230717,101900,1062652850,21900,21850,21900,21850,57
|
|
20230717,101800,1061407300,21900,21850,21900,21850,31
|
|
20230717,101700,1060728650,21900,21850,21900,21850,390
|
|
20230717,101600,1052206150,21850,21850,21900,21850,245
|
|
20230717,101500,1046846300,21900,21850,21900,21850,756
|
|
20230717,101400,1030310000,21850,21950,22000,21850,3908
|
|
20230717,101300,944649500,21950,21850,21950,21850,438
|
|
20230717,101200,935063750,21850,21850,21900,21850,48
|
|
20230717,101100,934014850,21850,21800,21850,21800,247
|
|
20230717,101000,928617950,21850,21750,21850,21750,69
|
|
20230717,100900,927114900,21800,21850,21900,21750,1544
|
|
20230717,100800,893434250,21850,21850,21900,21850,244
|
|
20230717,100700,888102800,21850,21800,21850,21800,354
|
|
20230717,100600,880374300,21800,21850,21850,21750,260
|
|
20230717,100500,874701350,21850,21700,21850,21700,683
|
|
20230717,100400,859836750,21800,21700,21800,21700,343
|
|
20230717,100300,852359450,21800,21750,21800,21750,447
|
|
20230717,100200,842622700,21800,21800,21900,21750,1142
|
|
20230717,100100,817736050,21750,21750,21800,21700,1113
|
|
20230717,100000,793510500,21700,21750,21800,21700,463
|
|
20230717,095900,783449500,21750,21700,21750,21700,315
|
|
20230717,095800,776612900,21700,21650,21700,21650,83
|
|
20230717,095700,774814050,21700,21650,21700,21650,137
|
|
20230717,095600,771847950,21650,21650,21650,21600,401
|
|
20230717,095500,763167100,21650,21600,21650,21600,256
|
|
20230717,095400,757637200,21600,21600,21600,21600,10
|
|
20230717,095300,757421200,21650,21650,21650,21650,28
|
|
20230717,095200,756815000,21600,21500,21650,21500,3097
|
|
20230717,095100,690064050,21550,21400,21550,21400,26
|
|
20230717,095000,689503900,21400,21550,21550,21400,1908
|
|
20230717,094900,648619200,21500,21550,21550,21500,32
|
|
20230717,094800,647931100,21500,21450,21500,21450,281
|
|
20230717,094700,641895000,21450,21450,21450,21450,70
|
|
20230717,094600,640393500,21500,21450,21500,21450,6
|
|
20230717,094500,640264750,21500,21500,21500,21500,1
|
|
20230717,094400,640243250,21500,21500,21500,21500,106
|
|
20230717,094300,637964250,21500,21450,21500,21400,57
|
|
20230717,094200,636741850,21450,21500,21500,21450,97
|
|
20230717,094100,634660050,21500,21450,21500,21400,885
|
|
20230717,094000,615691450,21500,21400,21500,21400,1028
|
|
20230717,093900,593662650,21450,21500,21500,21450,391
|
|
20230717,093800,585269050,21550,21600,21600,21500,898
|
|
20230717,093700,565960600,21550,21650,21650,21550,668
|
|
20230717,093600,551565050,21600,21600,21650,21600,696
|
|
20230717,093500,536531400,21600,21600,21600,21550,119
|
|
20230717,093400,533966150,21600,21600,21600,21600,0
|
|
20230717,093300,533966150,21600,21600,21600,21550,52
|
|
20230717,093200,532844150,21600,21450,21600,21450,391
|
|
20230717,093100,524429400,21500,21500,21500,21450,697
|
|
20230717,093000,509452000,21500,21500,21500,21500,106
|
|
20230717,092900,507173000,21500,21500,21500,21500,1
|
|
20230717,092800,507151500,21450,21500,21550,21450,930
|
|
20230717,092700,487194200,21500,21600,21600,21450,770
|
|
20230717,092600,470651550,21650,21600,21650,21600,95
|
|
20230717,092500,468599400,21650,21550,21650,21550,949
|
|
20230717,092400,448147250,21500,21500,21550,21500,170
|
|
20230717,092300,444492000,21550,21550,21650,21500,313
|
|
20230717,092200,437749650,21550,21550,21550,21500,206
|
|
20230717,092100,433315350,21700,21650,21700,21450,921
|
|
20230717,092000,413492800,21700,21600,21700,21600,108
|
|
20230717,091900,411157500,21600,21750,21750,21600,242
|
|
20230717,091800,405917350,21800,21700,21800,21700,418
|
|
20230717,091700,396844550,21650,21600,21650,21550,266
|
|
20230717,091600,391088950,21550,21650,21650,21550,580
|
|
20230717,091500,378575700,21650,21600,21650,21600,53
|
|
20230717,091400,377430800,21600,21600,21600,21550,98
|
|
20230717,091300,375314150,21600,21550,21650,21550,40
|
|
20230717,091200,374451900,21500,21550,21650,21350,1658
|
|
20230717,091100,338645050,21500,21400,21500,21300,1790
|
|
20230717,091000,300423150,21350,21500,21550,21350,397
|
|
20230717,090900,291906450,21600,21550,21600,21550,829
|
|
20230717,090800,274012100,21500,21400,21500,21350,1811
|
|
20230717,090700,235273200,21400,21350,21400,21350,371
|
|
20230717,090600,227341100,21400,21400,21400,21350,1026
|
|
20230717,090500,205433150,21400,21400,21500,21350,869
|
|
20230717,090400,186851350,21400,21500,21550,21400,1221
|
|
20230717,090300,160630850,21500,21400,21500,21350,2035
|
|
20230717,090200,117041000,21400,21400,21450,21350,2395
|
|
20230717,090100,65780650,21500,21550,21550,21450,1062
|
|
20230717,090000,42996450,21550,21700,21700,21550,1973
|