591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184800,2149289550,20900,20900,20900,20900,2496
|
|
20230721,184700,2149289550,20900,20900,20900,20900,0
|
|
20230721,184600,2149289550,20900,20900,20900,20900,0
|
|
20230721,184500,2149289550,20900,20900,20900,20900,0
|
|
20230721,184400,2149289550,20900,20900,20900,20900,0
|
|
20230721,184300,2149289550,20900,20900,20900,20900,0
|
|
20230721,184200,2149289550,20900,20900,20900,20900,0
|
|
20230721,184100,2149289550,20900,20900,20900,20900,0
|
|
20230721,184000,2149289550,20900,20900,20900,20900,0
|
|
20230721,183900,2149289550,20900,20900,20900,20900,0
|
|
20230721,183800,2149289550,20900,20900,20900,20900,0
|
|
20230721,183700,2149289550,20900,20900,20900,20900,0
|
|
20230721,183600,2149289550,20900,20900,20900,20900,0
|
|
20230721,183500,2149289550,20900,20900,20900,20900,0
|
|
20230721,183400,2149289550,20900,20900,20900,20900,0
|
|
20230721,183300,2149289550,20900,20900,20900,20900,0
|
|
20230721,183200,2149289550,20900,20900,20900,20900,0
|
|
20230721,183100,2149289550,20900,20900,20900,20900,0
|
|
20230721,183000,2149289550,20900,20900,20900,20900,0
|
|
20230721,182900,2149289550,20900,20900,20900,20900,0
|
|
20230721,182800,2149289550,20900,20900,20900,20900,0
|
|
20230721,182700,2149289550,20900,20900,20900,20900,0
|
|
20230721,182600,2149289550,20900,20900,20900,20900,0
|
|
20230721,182500,2149289550,20900,20900,20900,20900,0
|
|
20230721,182400,2149289550,20900,20900,20900,20900,0
|
|
20230721,182300,2149289550,20900,20900,20900,20900,0
|
|
20230721,182200,2149289550,20900,20900,20900,20900,0
|
|
20230721,182100,2149289550,20900,20900,20900,20900,0
|
|
20230721,182000,2149289550,20900,20900,20900,20900,0
|
|
20230721,181900,2149289550,20900,20900,20900,20900,0
|
|
20230721,181800,2149289550,20900,20900,20900,20900,2496
|
|
20230721,181700,2149289550,20900,20900,20900,20900,0
|
|
20230721,181600,2149289550,20900,20900,20900,20900,0
|
|
20230721,181500,2149289550,20900,20900,20900,20900,0
|
|
20230721,181400,2149289550,20900,20900,20900,20900,0
|
|
20230721,181300,2149289550,20900,20900,20900,20900,0
|
|
20230721,181200,2149289550,20900,20900,20900,20900,0
|
|
20230721,181100,2149289550,20900,20900,20900,20900,0
|
|
20230721,181000,2149289550,20900,20900,20900,20900,0
|
|
20230721,180900,2149289550,20900,20900,20900,20900,0
|
|
20230721,180800,2149289550,20900,20900,20900,20900,0
|
|
20230721,180700,2149289550,20900,20900,20900,20900,0
|
|
20230721,180600,2149289550,20900,20900,20900,20900,0
|
|
20230721,180500,2149289550,20900,20900,20900,20900,0
|
|
20230721,180400,2149289550,20900,20900,20900,20900,0
|
|
20230721,180300,2149289550,20900,20900,20900,20900,0
|
|
20230721,180200,2149289550,20900,20900,20900,20900,0
|
|
20230721,180100,2149289550,20900,20900,20900,20900,0
|
|
20230721,180000,2149289550,20900,20900,20900,20900,0
|
|
20230721,175900,2149289550,20900,20900,20900,20900,0
|
|
20230721,175800,2149289550,20900,20900,20900,20900,0
|
|
20230721,175700,2149289550,20900,20900,20900,20900,0
|
|
20230721,175600,2149289550,20900,20900,20900,20900,0
|
|
20230721,175500,2149289550,20900,20900,20900,20900,0
|
|
20230721,175400,2149289550,20900,20900,20900,20900,0
|
|
20230721,175300,2149289550,20900,20900,20900,20900,0
|
|
20230721,175200,2149289550,20900,20900,20900,20900,0
|
|
20230721,175100,2149289550,20900,20900,20900,20900,0
|
|
20230721,175000,2149289550,20900,20900,20900,20900,0
|
|
20230721,174900,2149289550,20900,20900,20900,20900,0
|
|
20230721,174800,2149289550,20900,20900,20900,20900,2496
|
|
20230721,174700,2149289550,20900,20900,20900,20900,0
|
|
20230721,174600,2149289550,20900,20900,20900,20900,0
|
|
20230721,174500,2149289550,20900,20900,20900,20900,0
|
|
20230721,174400,2149289550,20900,20900,20900,20900,0
|
|
20230721,174300,2149289550,20900,20900,20900,20900,0
|
|
20230721,174200,2149289550,20900,20900,20900,20900,0
|
|
20230721,174100,2149289550,20900,20900,20900,20900,0
|
|
20230721,174000,2149289550,20900,20900,20900,20900,0
|
|
20230721,173900,2149289550,20900,20900,20900,20900,0
|
|
20230721,173800,2149289550,20900,20900,20900,20900,0
|
|
20230721,173700,2149289550,20900,20900,20900,20900,0
|
|
20230721,173600,2149289550,20900,20900,20900,20900,0
|
|
20230721,173500,2149289550,20900,20900,20900,20900,0
|
|
20230721,173400,2149289550,20900,20900,20900,20900,0
|
|
20230721,173300,2149289550,20900,20900,20900,20900,0
|
|
20230721,173200,2149289550,20900,20900,20900,20900,0
|
|
20230721,173100,2149289550,20900,20900,20900,20900,0
|
|
20230721,173000,2149289550,20900,20900,20900,20900,0
|
|
20230721,172900,2149289550,20900,20900,20900,20900,0
|
|
20230721,172800,2149289550,20900,20900,20900,20900,0
|
|
20230721,172700,2149289550,20900,20900,20900,20900,0
|
|
20230721,172600,2149289550,20900,20900,20900,20900,0
|
|
20230721,172500,2149289550,20900,20900,20900,20900,0
|
|
20230721,172400,2149289550,20900,20900,20900,20900,0
|
|
20230721,172300,2149289550,20900,20900,20900,20900,0
|
|
20230721,172200,2149289550,20900,20900,20900,20900,0
|
|
20230721,172100,2149289550,20900,20900,20900,20900,0
|
|
20230721,172000,2149289550,20900,20900,20900,20900,0
|
|
20230721,171900,2149289550,20900,20900,20900,20900,0
|
|
20230721,171800,2149289550,20900,20900,20900,20900,2496
|
|
20230721,171700,2149289550,20900,20900,20900,20900,0
|
|
20230721,171600,2149289550,20900,20900,20900,20900,0
|
|
20230721,171500,2149289550,20900,20900,20900,20900,0
|
|
20230721,171400,2149289550,20900,20900,20900,20900,0
|
|
20230721,171300,2149289550,20900,20900,20900,20900,0
|
|
20230721,171200,2149289550,20900,20900,20900,20900,0
|
|
20230721,171100,2149289550,20900,20900,20900,20900,0
|
|
20230721,171000,2149289550,20900,20900,20900,20900,0
|
|
20230721,170900,2149289550,20900,20900,20900,20900,0
|
|
20230721,170800,2149289550,20900,20900,20900,20900,0
|
|
20230721,170700,2149289550,20900,20900,20900,20900,0
|
|
20230721,170600,2149289550,20900,20900,20900,20900,0
|
|
20230721,170500,2149289550,20900,20900,20900,20900,0
|
|
20230721,170400,2149289550,20900,20900,20900,20900,0
|
|
20230721,170300,2149289550,20900,20900,20900,20900,0
|
|
20230721,170200,2149289550,20900,20900,20900,20900,0
|
|
20230721,170100,2149289550,20900,20900,20900,20900,0
|
|
20230721,170000,2149289550,20900,20900,20900,20900,0
|
|
20230721,165900,2149289550,20900,20900,20900,20900,0
|
|
20230721,165800,2149289550,20900,20900,20900,20900,0
|
|
20230721,165700,2149289550,20900,20900,20900,20900,0
|
|
20230721,165600,2149289550,20900,20900,20900,20900,0
|
|
20230721,165500,2149289550,20900,20900,20900,20900,0
|
|
20230721,165400,2149289550,20900,20900,20900,20900,0
|
|
20230721,165300,2149289550,20900,20900,20900,20900,0
|
|
20230721,165200,2149289550,20900,20900,20900,20900,0
|
|
20230721,165100,2149289550,20900,20900,20900,20900,0
|
|
20230721,165000,2149289550,20900,20900,20900,20900,0
|
|
20230721,164900,2149289550,20900,20900,20900,20900,0
|
|
20230721,164800,2149289550,20900,20900,20900,20900,2496
|
|
20230721,164700,2149289550,20900,20900,20900,20900,0
|
|
20230721,164600,2149289550,20900,20900,20900,20900,0
|
|
20230721,164500,2149289550,20900,20900,20900,20900,0
|
|
20230721,164400,2149289550,20900,20900,20900,20900,0
|
|
20230721,164300,2149289550,20900,20900,20900,20900,0
|
|
20230721,164200,2149289550,20900,20900,20900,20900,0
|
|
20230721,164100,2149289550,20900,20900,20900,20900,0
|
|
20230721,164000,2149289550,20900,20900,20900,20900,0
|
|
20230721,163900,2149289550,20900,20900,20900,20900,0
|
|
20230721,163800,2149289550,20900,20900,20900,20900,0
|
|
20230721,163700,2149289550,20900,20900,20900,20900,0
|
|
20230721,163600,2149289550,20900,20900,20900,20900,0
|
|
20230721,163500,2149289550,20900,20900,20900,20900,0
|
|
20230721,163400,2149289550,20900,20900,20900,20900,0
|
|
20230721,163300,2149289550,20900,20900,20900,20900,0
|
|
20230721,163200,2149289550,20900,20900,20900,20900,0
|
|
20230721,163100,2149289550,20900,20900,20900,20900,0
|
|
20230721,163000,2149289550,20900,20900,20900,20900,0
|
|
20230721,162900,2149289550,20900,20900,20900,20900,0
|
|
20230721,162800,2149289550,20900,20900,20900,20900,0
|
|
20230721,162700,2149289550,20900,20900,20900,20900,0
|
|
20230721,162600,2149289550,20900,20900,20900,20900,0
|
|
20230721,162500,2149289550,20900,20900,20900,20900,0
|
|
20230721,162400,2149289550,20900,20900,20900,20900,0
|
|
20230721,162300,2149289550,20900,20900,20900,20900,0
|
|
20230721,162200,2149289550,20900,20900,20900,20900,0
|
|
20230721,162100,2149289550,20900,20900,20900,20900,0
|
|
20230721,162000,2149289550,20900,20900,20900,20900,0
|
|
20230721,161900,2149289550,20900,20900,20900,20900,0
|
|
20230721,161800,2149289550,20900,20900,20900,20900,2496
|
|
20230721,161700,2149289550,20900,20900,20900,20900,0
|
|
20230721,161600,2149289550,20900,20900,20900,20900,0
|
|
20230721,161500,2149289550,20900,20900,20900,20900,0
|
|
20230721,161400,2149289550,20900,20900,20900,20900,0
|
|
20230721,161300,2149289550,20900,20900,20900,20900,0
|
|
20230721,161200,2149289550,20900,20900,20900,20900,0
|
|
20230721,161100,2149289550,20900,20900,20900,20900,0
|
|
20230721,161000,2149289550,20900,20900,20900,20900,0
|
|
20230721,160900,2149289550,20900,20900,20900,20900,0
|
|
20230721,160800,2149289550,20900,20900,20900,20900,0
|
|
20230721,160700,2149289550,20900,20900,20900,20900,0
|
|
20230721,160600,2149289550,20900,20900,20900,20900,0
|
|
20230721,160500,2149289550,20900,20900,20900,20900,0
|
|
20230721,160400,2149289550,20900,20900,20900,20900,0
|
|
20230721,160300,2149289550,20900,20900,20900,20900,0
|
|
20230721,160200,2149289550,20900,20900,20900,20900,0
|
|
20230721,160100,2149289550,20900,20900,20900,20900,0
|
|
20230721,160000,2149289550,20900,20900,20900,20900,0
|
|
20230721,155900,2149289550,20900,20900,20900,20900,0
|
|
20230721,155800,2149289550,20900,20900,20900,20900,0
|
|
20230721,155700,2149289550,20900,20900,20900,20900,0
|
|
20230721,155600,2149289550,20900,20900,20900,20900,0
|
|
20230721,155500,2149289550,20900,20900,20900,20900,0
|
|
20230721,155400,2149289550,20900,20900,20900,20900,0
|
|
20230721,155300,2149289550,20900,20900,20900,20900,0
|
|
20230721,155200,2149289550,20900,20900,20900,20900,0
|
|
20230721,155100,2149289550,20900,20900,20900,20900,0
|
|
20230721,155000,2149289550,20900,20900,20900,20900,0
|
|
20230721,154900,2149289550,20900,20900,20900,20900,0
|
|
20230721,154800,2149289550,20900,20900,20900,20900,2496
|
|
20230721,154700,2149289550,20900,20900,20900,20900,0
|
|
20230721,154600,2149289550,20900,20900,20900,20900,0
|
|
20230721,154500,2149289550,20900,20900,20900,20900,0
|
|
20230721,154400,2149289550,20900,20900,20900,20900,0
|
|
20230721,154300,2149289550,20900,20900,20900,20900,0
|
|
20230721,154200,2149289550,20900,20900,20900,20900,0
|
|
20230721,154100,2149289550,20900,20900,20900,20900,0
|
|
20230721,154000,2149289550,20900,20900,20900,20900,0
|
|
20230721,153900,2149289550,20900,20900,20900,20900,0
|
|
20230721,153800,2149289550,20900,20900,20900,20900,0
|
|
20230721,153700,2149289550,20900,20900,20900,20900,0
|
|
20230721,153600,2149289550,20900,20900,20900,20900,0
|
|
20230721,153500,2149289550,20900,20900,20900,20900,0
|
|
20230721,153400,2149289550,20900,20900,20900,20900,0
|
|
20230721,153300,2149289550,20900,20900,20900,20900,0
|
|
20230721,153200,2149289550,20900,20900,20900,20900,0
|
|
20230721,153100,2149289550,20900,20900,20900,20900,0
|
|
20230721,153000,2149289550,20900,20900,20900,20900,2496
|
|
20230721,152900,2097123150,20950,20950,20950,20950,0
|
|
20230721,152800,2097123150,20950,20950,20950,20950,0
|
|
20230721,152700,2097123150,20950,20950,20950,20950,0
|
|
20230721,152600,2097123150,20950,20950,20950,20950,0
|
|
20230721,152500,2097123150,20950,20950,20950,20950,0
|
|
20230721,152400,2097123150,20950,20950,20950,20950,0
|
|
20230721,152300,2097123150,20950,20950,20950,20950,0
|
|
20230721,152200,2097123150,20950,20950,20950,20950,0
|
|
20230721,152100,2097123150,20950,20950,20950,20950,0
|
|
20230721,152000,2097123150,20950,20950,20950,20950,0
|
|
20230721,151900,2097123150,20950,20950,21000,20900,2973
|
|
20230721,151800,2034861300,20950,20950,20950,20950,52
|
|
20230721,151700,2033771900,21000,20950,21000,20950,46
|
|
20230721,151600,2032808100,20950,20950,20950,20950,4
|
|
20230721,151500,2032724300,21000,21000,21000,21000,0
|
|
20230721,151400,2032724300,21000,20950,21000,20950,347
|
|
20230721,151300,2025454600,21000,21000,21000,20950,1135
|
|
20230721,151200,2001644850,21000,21000,21000,21000,145
|
|
20230721,151100,1998599850,21000,21000,21000,21000,0
|
|
20230721,151000,1998599850,21000,20950,21000,20950,2
|
|
20230721,150900,1998557900,21000,21000,21000,21000,19
|
|
20230721,150800,1998158900,21000,21000,21000,20950,4
|
|
20230721,150700,1998074950,21000,21000,21000,21000,56
|
|
20230721,150600,1996898950,21000,20950,21000,20950,558
|
|
20230721,150500,1985208750,20950,20950,20950,20950,50
|
|
20230721,150400,1984161250,20950,20950,20950,20950,0
|
|
20230721,150300,1984161250,20950,20900,20950,20900,249
|
|
20230721,150200,1978956950,20900,20900,20900,20900,13
|
|
20230721,150100,1978685250,20900,20800,20900,20800,608
|
|
20230721,150000,1966030800,20800,20850,20900,20800,457
|
|
20230721,145900,1956520400,20900,20900,20900,20900,0
|
|
20230721,145800,1956520400,20900,20900,20900,20900,70
|
|
20230721,145700,1955057400,20900,20850,20900,20850,223
|
|
20230721,145600,1950407750,20900,20900,20900,20900,40
|
|
20230721,145500,1949571750,20900,20900,20900,20850,75
|
|
20230721,145400,1948007350,20850,20900,20900,20850,266
|
|
20230721,145300,1942460450,20900,20850,20900,20850,249
|
|
20230721,145200,1937268450,20850,20950,20950,20850,31
|
|
20230721,145100,1936622000,20900,20950,20950,20900,60
|
|
20230721,145000,1935367700,20900,20950,20950,20900,307
|
|
20230721,144900,1928951000,20950,20950,20950,20900,187
|
|
20230721,144800,1925042600,20950,20900,20950,20900,3
|
|
20230721,144700,1924979850,20950,20900,20950,20900,111
|
|
20230721,144600,1922659900,20900,20950,20950,20900,284
|
|
20230721,144500,1916720100,20950,20950,20950,20950,296
|
|
20230721,144400,1910518900,21050,21050,21050,21050,1
|
|
20230721,144300,1910497850,21000,21000,21000,21000,12
|
|
20230721,144200,1910245850,21050,20950,21050,20950,8
|
|
20230721,144100,1910078150,21050,21050,21050,21050,1
|
|
20230721,144000,1910057100,20950,21000,21000,20950,273
|
|
20230721,143900,1904335150,21100,21100,21100,21100,0
|
|
20230721,143800,1904335150,21100,21100,21100,21100,0
|
|
20230721,143700,1904335150,21100,21000,21100,21000,500
|
|
20230721,143600,1893810000,21000,21000,21000,21000,100
|
|
20230721,143500,1891710000,21000,21000,21000,21000,0
|
|
20230721,143400,1891710000,21000,21000,21000,21000,20
|
|
20230721,143300,1891290000,21000,21000,21000,21000,85
|
|
20230721,143200,1889505000,21050,21050,21050,21050,0
|
|
20230721,143100,1889505000,21050,21050,21050,21050,0
|
|
20230721,143000,1889505000,21050,21050,21050,21050,0
|
|
20230721,142900,1889505000,21050,21050,21050,21050,0
|
|
20230721,142800,1889505000,21050,20950,21050,20950,55
|
|
20230721,142700,1888352250,20950,20950,20950,20950,93
|
|
20230721,142600,1886403900,21050,21050,21050,21050,0
|
|
20230721,142500,1886403900,21050,21050,21050,21050,0
|
|
20230721,142400,1886403900,21050,21050,21050,21050,0
|
|
20230721,142300,1886403900,21050,21000,21050,21000,11
|
|
20230721,142200,1886172850,20950,21050,21100,20950,51
|
|
20230721,142100,1885104150,21000,21100,21100,21000,783
|
|
20230721,142000,1868660150,21000,21050,21100,21000,302
|
|
20230721,141900,1862313800,21100,21100,21100,21100,6
|
|
20230721,141800,1862187200,21100,21100,21100,21000,40
|
|
20230721,141700,1861343500,21100,21100,21100,21100,50
|
|
20230721,141600,1860288500,21100,21100,21100,21000,1232
|
|
20230721,141500,1834393300,21100,21100,21100,21100,1
|
|
20230721,141400,1834372200,21000,21100,21100,21000,56
|
|
20230721,141300,1833196000,21100,21050,21100,21000,132
|
|
20230721,141200,1830418350,21000,21000,21050,21000,23
|
|
20230721,141100,1829935100,21050,21050,21050,21050,1
|
|
20230721,141000,1829914050,21050,21050,21050,21050,4
|
|
20230721,140900,1829829850,21000,21000,21000,21000,251
|
|
20230721,140800,1824558850,21050,21000,21050,21000,52
|
|
20230721,140700,1823466800,21050,21050,21050,21050,1
|
|
20230721,140600,1823445750,21050,21000,21050,21000,101
|
|
20230721,140500,1821324700,21000,21000,21000,21000,0
|
|
20230721,140400,1821324700,21000,21000,21000,21000,27
|
|
20230721,140300,1820757700,20950,20950,20950,20950,25
|
|
20230721,140200,1820233950,21000,20950,21000,20900,154
|
|
20230721,140100,1817008100,20950,20950,20950,20950,61
|
|
20230721,140000,1815730150,21000,21000,21000,21000,100
|
|
20230721,135900,1813630150,21000,21000,21000,21000,0
|
|
20230721,135800,1813630150,21000,21000,21000,21000,0
|
|
20230721,135700,1813630150,21000,20950,21000,20950,2
|
|
20230721,135600,1813588200,21000,20900,21000,20900,14
|
|
20230721,135500,1813295200,21000,20950,21000,20950,694
|
|
20230721,135400,1798755800,20950,20950,20950,20950,4
|
|
20230721,135300,1798672000,21000,21000,21000,21000,0
|
|
20230721,135200,1798672000,21000,20950,21000,20950,551
|
|
20230721,135100,1787128450,21050,21050,21050,21050,1
|
|
20230721,135000,1787107400,20950,20950,20950,20950,10
|
|
20230721,134900,1786897900,21050,20900,21050,20900,44
|
|
20230721,134800,1785976950,21050,21050,21050,21050,1
|
|
20230721,134700,1785955900,21100,21100,21100,21100,0
|
|
20230721,134600,1785955900,21100,21100,21100,21100,0
|
|
20230721,134500,1785955900,21100,21050,21100,20900,525
|
|
20230721,134400,1774971150,21150,21150,21150,21150,0
|
|
20230721,134300,1774971150,21150,21150,21150,21150,0
|
|
20230721,134200,1774971150,21150,20950,21150,20950,504
|
|
20230721,134100,1764412000,20950,21050,21050,20950,617
|
|
20230721,134000,1751457900,21150,21150,21150,21150,0
|
|
20230721,133900,1751457900,21150,21100,21150,21100,112
|
|
20230721,133800,1749094650,21100,21100,21100,21100,0
|
|
20230721,133700,1749094650,21100,21100,21100,21100,100
|
|
20230721,133600,1746984650,21100,21050,21100,21050,103
|
|
20230721,133500,1744816400,21050,21000,21050,21000,28
|
|
20230721,133400,1744228350,21000,21050,21050,21000,29
|
|
20230721,133300,1743619050,21050,21000,21050,21000,86
|
|
20230721,133200,1741813000,20950,21000,21000,20950,190
|
|
20230721,133100,1737825250,21050,21050,21050,21050,6
|
|
20230721,133000,1737698950,21050,21000,21050,21000,1424
|
|
20230721,132900,1707794200,21050,21050,21050,21050,1
|
|
20230721,132800,1707773150,21050,21050,21050,21050,103
|
|
20230721,132700,1705605000,21100,21100,21100,21100,52
|
|
20230721,132600,1704507800,21100,21100,21100,21100,30
|
|
20230721,132500,1703874800,21100,21100,21100,21050,113
|
|
20230721,132400,1701495800,21050,21050,21050,21050,100
|
|
20230721,132300,1699390800,21100,21050,21100,21050,201
|
|
20230721,132200,1695159700,21100,21100,21100,21100,5
|
|
20230721,132100,1695054200,21000,21000,21000,21000,2
|
|
20230721,132000,1695012200,21150,21150,21150,21150,20
|
|
20230721,131900,1694589200,21150,21150,21150,21150,0
|
|
20230721,131800,1694589200,21150,21150,21150,21150,2
|
|
20230721,131700,1694546900,21150,21000,21150,21000,51
|
|
20230721,131600,1693475750,21150,21050,21150,21050,22
|
|
20230721,131500,1693012550,21100,21100,21100,21100,20
|
|
20230721,131400,1692590550,21150,21150,21150,21150,0
|
|
20230721,131300,1692590550,21150,21150,21150,21150,0
|
|
20230721,131200,1692590550,21150,21150,21150,21150,0
|
|
20230721,131100,1692590550,21150,21000,21150,21000,31
|
|
20230721,131000,1691939400,21050,21050,21150,21050,583
|
|
20230721,130900,1679667150,21050,21050,21150,21050,403
|
|
20230721,130800,1671183800,21050,21050,21150,21050,471
|
|
20230721,130700,1661261300,21100,21100,21100,21100,1
|
|
20230721,130600,1661240200,21100,21100,21100,21100,3
|
|
20230721,130500,1661176900,21050,21050,21050,21050,4
|
|
20230721,130400,1661092700,21100,21100,21100,21100,201
|
|
20230721,130300,1656851600,21150,21150,21150,21150,6
|
|
20230721,130200,1656724700,21150,21150,21150,21150,0
|
|
20230721,130100,1656724700,21150,21100,21150,21050,516
|
|
20230721,130000,1645862750,21050,21150,21150,21050,105
|
|
20230721,125900,1643652000,21150,21150,21150,21150,0
|
|
20230721,125800,1643652000,21150,21150,21150,21150,1
|
|
20230721,125700,1643630850,21100,21100,21100,21100,0
|
|
20230721,125600,1643630850,21100,21150,21150,21100,48
|
|
20230721,125500,1642618000,21100,21100,21150,21100,160
|
|
20230721,125400,1639241950,21150,21100,21150,21050,24
|
|
20230721,125300,1638735850,21150,21150,21150,21100,3
|
|
20230721,125200,1638672450,21150,21100,21150,21100,96
|
|
20230721,125100,1636646800,21150,21150,21150,21100,245
|
|
20230721,125000,1631476700,21150,21050,21150,21050,13
|
|
20230721,124900,1631202950,21150,21050,21150,21050,151
|
|
20230721,124800,1628024300,21150,21100,21150,21050,192
|
|
20230721,124700,1623980100,21100,21150,21150,21050,17
|
|
20230721,124600,1623621350,21050,21150,21150,21050,505
|
|
20230721,124500,1612978100,21200,21200,21200,21200,0
|
|
20230721,124400,1612978100,21200,21100,21200,21100,12
|
|
20230721,124300,1612724750,21050,21100,21100,21050,65
|
|
20230721,124200,1611355750,21100,21050,21150,21050,327
|
|
20230721,124100,1604472250,21150,21150,21150,21150,1
|
|
20230721,124000,1604451100,21200,21150,21200,21150,76
|
|
20230721,123900,1602842400,21150,21150,21150,21100,54
|
|
20230721,123800,1601702850,21150,21150,21150,21150,0
|
|
20230721,123700,1601702850,21150,21150,21150,21150,3
|
|
20230721,123600,1601639400,21100,21150,21150,21100,707
|
|
20230721,123500,1586703700,21150,21100,21150,21100,20
|
|
20230721,123400,1586281550,21150,21150,21150,21150,31
|
|
20230721,123300,1585625900,21200,21200,21200,21200,5
|
|
20230721,123200,1585519900,21200,21150,21200,21100,218
|
|
20230721,123100,1580905750,21150,21200,21200,21150,62
|
|
20230721,123000,1579591550,21250,21200,21250,21200,43
|
|
20230721,122900,1578679850,21200,21200,21200,21200,1
|
|
20230721,122800,1578658650,21150,21150,21250,21150,32
|
|
20230721,122700,1577981700,21200,21200,21200,21200,130
|
|
20230721,122600,1575225700,21200,21150,21200,21150,581
|
|
20230721,122500,1562926100,21200,21200,21250,21200,627
|
|
20230721,122400,1549633500,21250,21300,21300,21250,391
|
|
20230721,122300,1541305600,21250,21400,21500,21100,2371
|
|
20230721,122200,1490820400,21550,21100,21650,21100,11580
|
|
20230721,122100,1243048850,21100,21050,21100,21050,156
|
|
20230721,122000,1239764200,21150,21100,21150,21100,474
|
|
20230721,121900,1229762750,21100,21100,21100,21100,0
|
|
20230721,121800,1229762750,21100,21000,21100,21000,248
|
|
20230721,121700,1224554650,21050,21050,21050,21050,246
|
|
20230721,121600,1219376350,21100,21100,21100,21100,42
|
|
20230721,121500,1218490150,21100,21050,21100,21050,51
|
|
20230721,121400,1217416550,21100,21100,21150,21100,208
|
|
20230721,121300,1213027600,21150,21150,21150,21150,1
|
|
20230721,121200,1213006450,21100,21100,21100,21100,174
|
|
20230721,121100,1209335050,21100,21100,21100,21100,34
|
|
20230721,121000,1208617650,21150,21150,21150,21150,1
|
|
20230721,120900,1208596500,21100,21100,21100,21100,4
|
|
20230721,120800,1208512100,21150,21150,21150,21150,0
|
|
20230721,120700,1208512100,21150,21150,21150,21100,132
|
|
20230721,120600,1205720350,21150,21150,21150,21150,150
|
|
20230721,120500,1202547850,21150,21150,21150,21150,5
|
|
20230721,120400,1202442100,21150,21150,21150,21150,0
|
|
20230721,120300,1202442100,21150,21150,21150,21150,30
|
|
20230721,120200,1201807600,21150,21150,21150,21150,12
|
|
20230721,120100,1201553800,21100,21100,21100,21100,0
|
|
20230721,120000,1201553800,21100,21100,21100,21100,220
|
|
20230721,115900,1196911800,21150,21150,21150,21150,0
|
|
20230721,115800,1196911800,21150,21150,21150,21150,0
|
|
20230721,115700,1196911800,21150,21200,21200,21150,20
|
|
20230721,115600,1196488300,21200,21200,21200,21200,0
|
|
20230721,115500,1196488300,21200,21200,21200,21200,0
|
|
20230721,115400,1196488300,21200,21150,21200,21150,2244
|
|
20230721,115300,1149027400,21200,21200,21200,21200,173
|
|
20230721,115200,1145359800,21200,21200,21200,21200,25
|
|
20230721,115100,1144829800,21250,21250,21250,21250,0
|
|
20230721,115000,1144829800,21250,21200,21250,21200,77
|
|
20230721,114900,1143197350,21200,21200,21200,21200,123
|
|
20230721,114800,1140589750,21250,21250,21250,21250,0
|
|
20230721,114700,1140589750,21250,21200,21250,21200,2
|
|
20230721,114600,1140547300,21200,21150,21200,21150,97
|
|
20230721,114500,1138491450,21150,21200,21200,21150,195
|
|
20230721,114400,1134367150,21200,21200,21200,21200,20
|
|
20230721,114300,1133943150,21200,21150,21200,21150,5
|
|
20230721,114200,1133837300,21200,21200,21200,21200,43
|
|
20230721,114100,1132925700,21200,21250,21250,21200,189
|
|
20230721,114000,1128918750,21200,21200,21200,21200,24
|
|
20230721,113900,1128409950,21250,21250,21250,21250,0
|
|
20230721,113800,1128409950,21250,21200,21250,21150,240
|
|
20230721,113700,1123326650,21150,21150,21250,21150,50
|
|
20230721,113600,1122268900,21200,21200,21200,21200,171
|
|
20230721,113500,1118643700,21200,21200,21200,21200,54
|
|
20230721,113400,1117498900,21250,21200,21250,21200,17
|
|
20230721,113300,1117138400,21250,21250,21250,21250,1
|
|
20230721,113200,1117117150,21250,21150,21250,21150,167
|
|
20230721,113100,1113584900,21200,21250,21250,21200,6
|
|
20230721,113000,1113457450,21250,21250,21250,21250,0
|
|
20230721,112900,1113457450,21250,21200,21250,21200,370
|
|
20230721,112800,1105613350,21200,21150,21200,21150,11
|
|
20230721,112700,1105380650,21200,21200,21200,21200,0
|
|
20230721,112600,1105380650,21200,21200,21200,21200,0
|
|
20230721,112500,1105380650,21200,21200,21200,21200,0
|
|
20230721,112400,1105380650,21200,21100,21200,21100,3
|
|
20230721,112300,1105317250,21100,21100,21100,21100,1
|
|
20230721,112200,1105296150,21200,21200,21200,21200,0
|
|
20230721,112100,1105296150,21200,21200,21200,21200,0
|
|
20230721,112000,1105296150,21200,21100,21200,21100,82
|
|
20230721,111900,1103563950,21250,21250,21250,21250,0
|
|
20230721,111800,1103563950,21250,21200,21250,21200,5
|
|
20230721,111700,1103457800,21200,21150,21200,21050,469
|
|
20230721,111600,1093557150,21250,21150,21250,21150,18
|
|
20230721,111500,1093176350,21250,21250,21250,21150,126
|
|
20230721,111400,1090508450,21250,21200,21250,21150,85
|
|
20230721,111300,1088707950,21250,21200,21250,21200,32
|
|
20230721,111200,1088028100,21250,21250,21250,21250,47
|
|
20230721,111100,1087029350,21250,21200,21250,21150,356
|
|
20230721,111000,1079497500,21300,21300,21300,21250,547
|
|
20230721,110900,1067847550,21350,21300,21350,21150,859
|
|
20230721,110800,1049527550,21300,21250,21350,21250,866
|
|
20230721,110700,1031102200,21250,21150,21250,21150,519
|
|
20230721,110600,1020101950,21150,21150,21150,21150,0
|
|
20230721,110500,1020101950,21150,21100,21150,21100,288
|
|
20230721,110400,1014015000,21150,21150,21150,20850,692
|
|
20230721,110300,999539350,21100,21050,21100,21050,118
|
|
20230721,110200,997050200,21050,21050,21050,21050,238
|
|
20230721,110100,992040300,21100,21050,21100,21000,141
|
|
20230721,110000,989075500,20950,21050,21100,20950,678
|
|
20230721,105900,974856300,21050,21100,21100,21050,126
|
|
20230721,105800,972202700,21100,21100,21100,21100,70
|
|
20230721,105700,970725700,21100,21100,21100,21100,4
|
|
20230721,105600,970641300,21100,21100,21100,21100,302
|
|
20230721,105500,964269100,21100,21050,21100,21050,96
|
|
20230721,105400,962248200,21050,20950,21050,20950,51
|
|
20230721,105300,961179550,20950,20950,20950,20950,9
|
|
20230721,105200,960991000,21050,21050,21050,21050,1
|
|
20230721,105100,960969950,20950,21000,21000,20950,410
|
|
20230721,105000,952379950,21050,20950,21050,20950,51
|
|
20230721,104900,951311400,21050,21000,21050,20950,62
|
|
20230721,104800,950012150,21050,21050,21050,21050,10
|
|
20230721,104700,949801650,21050,21000,21050,21000,107
|
|
20230721,104600,947554600,21100,20950,21100,20950,12
|
|
20230721,104500,947302900,21100,21100,21100,21100,0
|
|
20230721,104400,947302900,21100,20950,21100,20900,704
|
|
20230721,104300,932587650,21100,21100,21100,20950,519
|
|
20230721,104200,921702650,21100,21000,21100,21000,117
|
|
20230721,104100,919245550,21000,21050,21100,21000,178
|
|
20230721,104000,915501650,21100,21000,21100,21000,452
|
|
20230721,103900,905987000,21050,21050,21100,20950,1527
|
|
20230721,103800,873879550,21050,21100,21100,21050,175
|
|
20230721,103700,870193300,21100,21100,21100,21100,107
|
|
20230721,103600,867935600,21100,21150,21150,21100,496
|
|
20230721,103500,857469500,21150,21100,21150,21050,781
|
|
20230721,103400,841015100,21100,21150,21150,21100,151
|
|
20230721,103300,837827150,21150,21150,21200,21100,278
|
|
20230721,103200,831951850,21200,21200,21200,21200,1
|
|
20230721,103100,831930650,21200,21200,21200,21150,22
|
|
20230721,103000,831464750,21200,21200,21200,21100,464
|
|
20230721,102900,821654600,21200,21250,21250,21200,694
|
|
20230721,102800,806941300,21250,21200,21250,21200,418
|
|
20230721,102700,798061650,21250,21300,21300,21250,29
|
|
20230721,102600,797444950,21300,21250,21300,21200,347
|
|
20230721,102500,790076550,21250,21350,21350,21250,1114
|
|
20230721,102400,766366900,21350,21400,21400,21350,362
|
|
20230721,102300,758631350,21350,21300,21400,21300,502
|
|
20230721,102200,747920850,21300,21300,21450,21300,1978
|
|
20230721,102100,705660300,21300,21300,21350,21200,1138
|
|
20230721,102000,681420650,21300,21300,21350,21200,167
|
|
20230721,101900,677861450,21250,21250,21400,21250,2748
|
|
20230721,101800,619329550,21250,21200,21250,21200,232
|
|
20230721,101700,614402750,21150,21250,21300,21150,149
|
|
20230721,101600,611246950,21250,21250,21300,21250,912
|
|
20230721,101500,591865700,21200,21150,21250,21100,217
|
|
20230721,101400,587282850,21250,21200,21250,21200,400
|
|
20230721,101300,578802000,21200,21200,21200,21200,45
|
|
20230721,101200,577848000,21200,21200,21250,21200,945
|
|
20230721,101100,557812900,21150,21150,21150,21150,124
|
|
20230721,101000,555190300,21150,21150,21150,21100,69
|
|
20230721,100900,553731550,21050,21050,21150,21050,556
|
|
20230721,100800,542018750,21100,21050,21100,21050,180
|
|
20230721,100700,538224600,21100,21100,21100,21050,549
|
|
20230721,100600,526640750,21100,21100,21100,21050,444
|
|
20230721,100500,517294350,21200,21100,21200,21100,1463
|
|
20230721,100400,486424450,21250,21200,21250,21100,683
|
|
20230721,100300,471970300,21200,21150,21200,21150,509
|
|
20230721,100200,461203600,21150,21150,21150,21150,25
|
|
20230721,100100,460674850,21150,21100,21150,21100,90
|
|
20230721,100000,458773400,21100,21250,21250,21100,967
|
|
20230721,095900,438336000,21250,21200,21250,21150,581
|
|
20230721,095800,426041200,21100,21100,21200,21100,2852
|
|
20230721,095700,365856250,21100,21050,21100,21000,399
|
|
20230721,095600,357439450,21050,21050,21050,21050,936
|
|
20230721,095500,337736650,21050,21050,21050,21000,108
|
|
20230721,095400,335468300,21000,21050,21050,21000,207
|
|
20230721,095300,331121000,21050,20950,21050,20950,1145
|
|
20230721,095200,307092050,20950,20950,20950,20950,5
|
|
20230721,095100,306987300,20950,20900,20950,20900,38
|
|
20230721,095000,306193050,20950,20900,20950,20900,8
|
|
20230721,094900,306025500,20900,20900,20950,20900,343
|
|
20230721,094800,298856700,20900,20900,20900,20900,50
|
|
20230721,094700,297811700,20900,20900,20900,20900,0
|
|
20230721,094600,297811700,20900,20900,20900,20900,3
|
|
20230721,094500,297749000,20950,20950,20950,20950,90
|
|
20230721,094400,295863500,20950,20900,20950,20900,27
|
|
20230721,094300,295298850,20950,20900,20950,20850,284
|
|
20230721,094200,289373850,20900,20900,20900,20900,0
|
|
20230721,094100,289373850,20900,20900,20950,20900,744
|
|
20230721,094000,273824000,20900,20900,20900,20850,226
|
|
20230721,093900,269110600,20850,20900,20900,20850,126
|
|
20230721,093800,266482750,20900,20800,20900,20800,217
|
|
20230721,093700,261967950,20800,20800,20800,20800,10
|
|
20230721,093600,261759950,20900,20800,20900,20800,102
|
|
20230721,093500,259638250,20900,20900,20900,20900,0
|
|
20230721,093400,259638250,20900,20900,20900,20900,0
|
|
20230721,093300,259638250,20900,20800,20900,20700,1330
|
|
20230721,093200,232000100,20800,20850,20850,20700,145
|
|
20230721,093100,228987400,20850,20850,20850,20850,1
|
|
20230721,093000,228966550,20900,20750,20900,20700,1236
|
|
20230721,092900,203263300,20800,20700,20800,20700,102
|
|
20230721,092800,201151700,20800,20800,20800,20800,1
|
|
20230721,092700,201130900,20800,20800,20800,20800,0
|
|
20230721,092600,201130900,20800,20750,20800,20650,117
|
|
20230721,092500,198699150,20800,20800,20800,20800,0
|
|
20230721,092400,198699150,20800,20800,20800,20800,1
|
|
20230721,092300,198678350,20750,20800,20800,20750,97
|
|
20230721,092200,196665500,20750,20700,20750,20700,56
|
|
20230721,092100,195504900,20800,20800,20800,20800,3
|
|
20230721,092000,195442500,20800,20800,20800,20650,102
|
|
20230721,091900,193330150,20750,20750,20750,20750,51
|
|
20230721,091800,192271900,20800,20800,20800,20650,70
|
|
20230721,091700,190822900,20800,20700,20800,20700,34
|
|
20230721,091600,190119000,20700,20800,20800,20600,2368
|
|
20230721,091500,141189550,20700,20750,20800,20700,489
|
|
20230721,091400,131044450,20700,20700,20750,20700,262
|
|
20230721,091300,125620950,20750,20750,20750,20700,403
|
|
20230721,091200,117275800,20700,20800,20800,20700,472
|
|
20230721,091100,107500750,20800,20800,20800,20800,53
|
|
20230721,091000,106398350,20750,20800,20800,20750,452
|
|
20230721,090900,97014300,20800,20700,20800,20700,637
|
|
20230721,090800,83822400,20700,20750,20750,20650,578
|
|
20230721,090700,71843450,20800,20800,20800,20800,30
|
|
20230721,090600,71219450,20900,20850,20900,20850,11
|
|
20230721,090500,70989800,20900,20800,20900,20750,412
|
|
20230721,090400,62423050,20800,20950,20950,20800,892
|
|
20230721,090300,43869150,20800,21000,21000,20800,266
|
|
20230721,090200,38329850,21000,21050,21050,20750,202
|
|
20230721,090100,34112850,21050,20750,21050,20750,839
|
|
20230721,090000,16602800,20700,20650,20700,20650,804
|