675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,201200,3729371500,22000,22000,22000,22000,5015
|
|
20230703,201100,3729371500,22000,22000,22000,22000,0
|
|
20230703,201000,3729371500,22000,22000,22000,22000,0
|
|
20230703,200900,3729371500,22000,22000,22000,22000,0
|
|
20230703,200800,3729371500,22000,22000,22000,22000,0
|
|
20230703,200700,3729371500,22000,22000,22000,22000,0
|
|
20230703,200600,3729371500,22000,22000,22000,22000,0
|
|
20230703,200500,3729371500,22000,22000,22000,22000,0
|
|
20230703,200400,3729371500,22000,22000,22000,22000,0
|
|
20230703,200300,3729371500,22000,22000,22000,22000,0
|
|
20230703,200200,3729371500,22000,22000,22000,22000,0
|
|
20230703,200100,3729371500,22000,22000,22000,22000,0
|
|
20230703,200000,3729371500,22000,22000,22000,22000,0
|
|
20230703,195900,3729371500,22000,22000,22000,22000,0
|
|
20230703,195800,3729371500,22000,22000,22000,22000,0
|
|
20230703,195700,3729371500,22000,22000,22000,22000,0
|
|
20230703,195600,3729371500,22000,22000,22000,22000,0
|
|
20230703,195500,3729371500,22000,22000,22000,22000,0
|
|
20230703,195400,3729371500,22000,22000,22000,22000,0
|
|
20230703,195300,3729371500,22000,22000,22000,22000,0
|
|
20230703,195200,3729371500,22000,22000,22000,22000,0
|
|
20230703,195100,3729371500,22000,22000,22000,22000,0
|
|
20230703,195000,3729371500,22000,22000,22000,22000,0
|
|
20230703,194900,3729371500,22000,22000,22000,22000,0
|
|
20230703,194800,3729371500,22000,22000,22000,22000,0
|
|
20230703,194700,3729371500,22000,22000,22000,22000,0
|
|
20230703,194600,3729371500,22000,22000,22000,22000,0
|
|
20230703,194500,3729371500,22000,22000,22000,22000,0
|
|
20230703,194400,3729371500,22000,22000,22000,22000,0
|
|
20230703,194300,3729371500,22000,22000,22000,22000,0
|
|
20230703,194200,3729371500,22000,22000,22000,22000,5015
|
|
20230703,194100,3729371500,22000,22000,22000,22000,0
|
|
20230703,194000,3729371500,22000,22000,22000,22000,0
|
|
20230703,193900,3729371500,22000,22000,22000,22000,0
|
|
20230703,193800,3729371500,22000,22000,22000,22000,0
|
|
20230703,193700,3729371500,22000,22000,22000,22000,0
|
|
20230703,193600,3729371500,22000,22000,22000,22000,0
|
|
20230703,193500,3729371500,22000,22000,22000,22000,0
|
|
20230703,193400,3729371500,22000,22000,22000,22000,0
|
|
20230703,193300,3729371500,22000,22000,22000,22000,0
|
|
20230703,193200,3729371500,22000,22000,22000,22000,0
|
|
20230703,193100,3729371500,22000,22000,22000,22000,0
|
|
20230703,193000,3729371500,22000,22000,22000,22000,0
|
|
20230703,192900,3729371500,22000,22000,22000,22000,0
|
|
20230703,192800,3729371500,22000,22000,22000,22000,0
|
|
20230703,192700,3729371500,22000,22000,22000,22000,0
|
|
20230703,192600,3729371500,22000,22000,22000,22000,0
|
|
20230703,192500,3729371500,22000,22000,22000,22000,0
|
|
20230703,192400,3729371500,22000,22000,22000,22000,0
|
|
20230703,192300,3729371500,22000,22000,22000,22000,0
|
|
20230703,192200,3729371500,22000,22000,22000,22000,0
|
|
20230703,192100,3729371500,22000,22000,22000,22000,0
|
|
20230703,192000,3729371500,22000,22000,22000,22000,0
|
|
20230703,191900,3729371500,22000,22000,22000,22000,0
|
|
20230703,191800,3729371500,22000,22000,22000,22000,0
|
|
20230703,191700,3729371500,22000,22000,22000,22000,0
|
|
20230703,191600,3729371500,22000,22000,22000,22000,0
|
|
20230703,191500,3729371500,22000,22000,22000,22000,0
|
|
20230703,191400,3729371500,22000,22000,22000,22000,0
|
|
20230703,191300,3729371500,22000,22000,22000,22000,0
|
|
20230703,191200,3729371500,22000,22000,22000,22000,5015
|
|
20230703,191100,3729371500,22000,22000,22000,22000,0
|
|
20230703,191000,3729371500,22000,22000,22000,22000,0
|
|
20230703,190900,3729371500,22000,22000,22000,22000,0
|
|
20230703,190800,3729371500,22000,22000,22000,22000,0
|
|
20230703,190700,3729371500,22000,22000,22000,22000,0
|
|
20230703,190600,3729371500,22000,22000,22000,22000,0
|
|
20230703,190500,3729371500,22000,22000,22000,22000,0
|
|
20230703,190400,3729371500,22000,22000,22000,22000,0
|
|
20230703,190300,3729371500,22000,22000,22000,22000,0
|
|
20230703,190200,3729371500,22000,22000,22000,22000,0
|
|
20230703,190100,3729371500,22000,22000,22000,22000,0
|
|
20230703,190000,3729371500,22000,22000,22000,22000,0
|
|
20230703,185900,3729371500,22000,22000,22000,22000,0
|
|
20230703,185800,3729371500,22000,22000,22000,22000,0
|
|
20230703,185700,3729371500,22000,22000,22000,22000,0
|
|
20230703,185600,3729371500,22000,22000,22000,22000,0
|
|
20230703,185500,3729371500,22000,22000,22000,22000,0
|
|
20230703,185400,3729371500,22000,22000,22000,22000,0
|
|
20230703,185300,3729371500,22000,22000,22000,22000,0
|
|
20230703,185200,3729371500,22000,22000,22000,22000,0
|
|
20230703,185100,3729371500,22000,22000,22000,22000,0
|
|
20230703,185000,3729371500,22000,22000,22000,22000,0
|
|
20230703,184900,3729371500,22000,22000,22000,22000,0
|
|
20230703,184800,3729371500,22000,22000,22000,22000,0
|
|
20230703,184700,3729371500,22000,22000,22000,22000,0
|
|
20230703,184600,3729371500,22000,22000,22000,22000,0
|
|
20230703,184500,3729371500,22000,22000,22000,22000,0
|
|
20230703,184400,3729371500,22000,22000,22000,22000,0
|
|
20230703,184300,3729371500,22000,22000,22000,22000,0
|
|
20230703,184200,3729371500,22000,22000,22000,22000,5015
|
|
20230703,184100,3729371500,22000,22000,22000,22000,0
|
|
20230703,184000,3729371500,22000,22000,22000,22000,0
|
|
20230703,183900,3729371500,22000,22000,22000,22000,0
|
|
20230703,183800,3729371500,22000,22000,22000,22000,0
|
|
20230703,183700,3729371500,22000,22000,22000,22000,0
|
|
20230703,183600,3729371500,22000,22000,22000,22000,0
|
|
20230703,183500,3729371500,22000,22000,22000,22000,0
|
|
20230703,183400,3729371500,22000,22000,22000,22000,0
|
|
20230703,183300,3729371500,22000,22000,22000,22000,0
|
|
20230703,183200,3729371500,22000,22000,22000,22000,0
|
|
20230703,183100,3729371500,22000,22000,22000,22000,0
|
|
20230703,183000,3729371500,22000,22000,22000,22000,0
|
|
20230703,182900,3729371500,22000,22000,22000,22000,0
|
|
20230703,182800,3729371500,22000,22000,22000,22000,0
|
|
20230703,182700,3729371500,22000,22000,22000,22000,0
|
|
20230703,182600,3729371500,22000,22000,22000,22000,0
|
|
20230703,182500,3729371500,22000,22000,22000,22000,0
|
|
20230703,182400,3729371500,22000,22000,22000,22000,0
|
|
20230703,182300,3729371500,22000,22000,22000,22000,0
|
|
20230703,182200,3729371500,22000,22000,22000,22000,0
|
|
20230703,182100,3729371500,22000,22000,22000,22000,0
|
|
20230703,182000,3729371500,22000,22000,22000,22000,0
|
|
20230703,181900,3729371500,22000,22000,22000,22000,0
|
|
20230703,181800,3729371500,22000,22000,22000,22000,0
|
|
20230703,181700,3729371500,22000,22000,22000,22000,0
|
|
20230703,181600,3729371500,22000,22000,22000,22000,0
|
|
20230703,181500,3729371500,22000,22000,22000,22000,0
|
|
20230703,181400,3729371500,22000,22000,22000,22000,0
|
|
20230703,181300,3729371500,22000,22000,22000,22000,0
|
|
20230703,181200,3729371500,22000,22000,22000,22000,5015
|
|
20230703,181100,3729371500,22000,22000,22000,22000,0
|
|
20230703,181000,3729371500,22000,22000,22000,22000,0
|
|
20230703,180900,3729371500,22000,22000,22000,22000,0
|
|
20230703,180800,3729371500,22000,22000,22000,22000,0
|
|
20230703,180700,3729371500,22000,22000,22000,22000,0
|
|
20230703,180600,3729371500,22000,22000,22000,22000,0
|
|
20230703,180500,3729371500,22000,22000,22000,22000,0
|
|
20230703,180400,3729371500,22000,22000,22000,22000,0
|
|
20230703,180300,3729371500,22000,22000,22000,22000,0
|
|
20230703,180200,3729371500,22000,22000,22000,22000,0
|
|
20230703,180100,3729371500,22000,22000,22000,22000,0
|
|
20230703,180000,3729371500,22000,22000,22000,22000,0
|
|
20230703,175900,3729371500,22000,22000,22000,22000,0
|
|
20230703,175800,3729371500,22000,22000,22000,22000,0
|
|
20230703,175700,3729371500,22000,22000,22000,22000,0
|
|
20230703,175600,3729371500,22000,22000,22000,22000,0
|
|
20230703,175500,3729371500,22000,22000,22000,22000,0
|
|
20230703,175400,3729371500,22000,22000,22000,22000,0
|
|
20230703,175300,3729371500,22000,22000,22000,22000,0
|
|
20230703,175200,3729371500,22000,22000,22000,22000,0
|
|
20230703,175100,3729371500,22000,22000,22000,22000,0
|
|
20230703,175000,3729371500,22000,22000,22000,22000,0
|
|
20230703,174900,3729371500,22000,22000,22000,22000,0
|
|
20230703,174800,3729371500,22000,22000,22000,22000,0
|
|
20230703,174700,3729371500,22000,22000,22000,22000,0
|
|
20230703,174600,3729371500,22000,22000,22000,22000,0
|
|
20230703,174500,3729371500,22000,22000,22000,22000,0
|
|
20230703,174400,3729371500,22000,22000,22000,22000,0
|
|
20230703,174300,3729371500,22000,22000,22000,22000,0
|
|
20230703,174200,3729371500,22000,22000,22000,22000,5015
|
|
20230703,174100,3729371500,22000,22000,22000,22000,0
|
|
20230703,174000,3729371500,22000,22000,22000,22000,0
|
|
20230703,173900,3729371500,22000,22000,22000,22000,0
|
|
20230703,173800,3729371500,22000,22000,22000,22000,0
|
|
20230703,173700,3729371500,22000,22000,22000,22000,0
|
|
20230703,173600,3729371500,22000,22000,22000,22000,0
|
|
20230703,173500,3729371500,22000,22000,22000,22000,0
|
|
20230703,173400,3729371500,22000,22000,22000,22000,0
|
|
20230703,173300,3729371500,22000,22000,22000,22000,0
|
|
20230703,173200,3729371500,22000,22000,22000,22000,0
|
|
20230703,173100,3729371500,22000,22000,22000,22000,0
|
|
20230703,173000,3729371500,22000,22000,22000,22000,0
|
|
20230703,172900,3729371500,22000,22000,22000,22000,0
|
|
20230703,172800,3729371500,22000,22000,22000,22000,0
|
|
20230703,172700,3729371500,22000,22000,22000,22000,0
|
|
20230703,172600,3729371500,22000,22000,22000,22000,0
|
|
20230703,172500,3729371500,22000,22000,22000,22000,0
|
|
20230703,172400,3729371500,22000,22000,22000,22000,0
|
|
20230703,172300,3729371500,22000,22000,22000,22000,0
|
|
20230703,172200,3729371500,22000,22000,22000,22000,0
|
|
20230703,172100,3729371500,22000,22000,22000,22000,0
|
|
20230703,172000,3729371500,22000,22000,22000,22000,0
|
|
20230703,171900,3729371500,22000,22000,22000,22000,0
|
|
20230703,171800,3729371500,22000,22000,22000,22000,0
|
|
20230703,171700,3729371500,22000,22000,22000,22000,0
|
|
20230703,171600,3729371500,22000,22000,22000,22000,0
|
|
20230703,171500,3729371500,22000,22000,22000,22000,0
|
|
20230703,171400,3729371500,22000,22000,22000,22000,0
|
|
20230703,171300,3729371500,22000,22000,22000,22000,0
|
|
20230703,171200,3729371500,22000,22000,22000,22000,5015
|
|
20230703,171100,3729371500,22000,22000,22000,22000,0
|
|
20230703,171000,3729371500,22000,22000,22000,22000,0
|
|
20230703,170900,3729371500,22000,22000,22000,22000,0
|
|
20230703,170800,3729371500,22000,22000,22000,22000,0
|
|
20230703,170700,3729371500,22000,22000,22000,22000,0
|
|
20230703,170600,3729371500,22000,22000,22000,22000,0
|
|
20230703,170500,3729371500,22000,22000,22000,22000,0
|
|
20230703,170400,3729371500,22000,22000,22000,22000,0
|
|
20230703,170300,3729371500,22000,22000,22000,22000,0
|
|
20230703,170200,3729371500,22000,22000,22000,22000,0
|
|
20230703,170100,3729371500,22000,22000,22000,22000,0
|
|
20230703,170000,3729371500,22000,22000,22000,22000,0
|
|
20230703,165900,3729371500,22000,22000,22000,22000,0
|
|
20230703,165800,3729371500,22000,22000,22000,22000,0
|
|
20230703,165700,3729371500,22000,22000,22000,22000,0
|
|
20230703,165600,3729371500,22000,22000,22000,22000,0
|
|
20230703,165500,3729371500,22000,22000,22000,22000,0
|
|
20230703,165400,3729371500,22000,22000,22000,22000,0
|
|
20230703,165300,3729371500,22000,22000,22000,22000,0
|
|
20230703,165200,3729371500,22000,22000,22000,22000,0
|
|
20230703,165100,3729371500,22000,22000,22000,22000,0
|
|
20230703,165000,3729371500,22000,22000,22000,22000,0
|
|
20230703,164900,3729371500,22000,22000,22000,22000,0
|
|
20230703,164800,3729371500,22000,22000,22000,22000,0
|
|
20230703,164700,3729371500,22000,22000,22000,22000,0
|
|
20230703,164600,3729371500,22000,22000,22000,22000,0
|
|
20230703,164500,3729371500,22000,22000,22000,22000,0
|
|
20230703,164400,3729371500,22000,22000,22000,22000,0
|
|
20230703,164300,3729371500,22000,22000,22000,22000,0
|
|
20230703,164200,3729371500,22000,22000,22000,22000,5015
|
|
20230703,164100,3729371500,22000,22000,22000,22000,0
|
|
20230703,164000,3729371500,22000,22000,22000,22000,0
|
|
20230703,163900,3729371500,22000,22000,22000,22000,0
|
|
20230703,163800,3729371500,22000,22000,22000,22000,0
|
|
20230703,163700,3729371500,22000,22000,22000,22000,0
|
|
20230703,163600,3729371500,22000,22000,22000,22000,0
|
|
20230703,163500,3729371500,22000,22000,22000,22000,0
|
|
20230703,163400,3729371500,22000,22000,22000,22000,0
|
|
20230703,163300,3729371500,22000,22000,22000,22000,0
|
|
20230703,163200,3729371500,22000,22000,22000,22000,0
|
|
20230703,163100,3729371500,22000,22000,22000,22000,0
|
|
20230703,163000,3729371500,22000,22000,22000,22000,0
|
|
20230703,162900,3729371500,22000,22000,22000,22000,0
|
|
20230703,162800,3729371500,22000,22000,22000,22000,0
|
|
20230703,162700,3729371500,22000,22000,22000,22000,0
|
|
20230703,162600,3729371500,22000,22000,22000,22000,0
|
|
20230703,162500,3729371500,22000,22000,22000,22000,0
|
|
20230703,162400,3729371500,22000,22000,22000,22000,0
|
|
20230703,162300,3729371500,22000,22000,22000,22000,0
|
|
20230703,162200,3729371500,22000,22000,22000,22000,0
|
|
20230703,162100,3729371500,22000,22000,22000,22000,0
|
|
20230703,162000,3729371500,22000,22000,22000,22000,0
|
|
20230703,161900,3729371500,22000,22000,22000,22000,0
|
|
20230703,161800,3729371500,22000,22000,22000,22000,0
|
|
20230703,161700,3729371500,22000,22000,22000,22000,0
|
|
20230703,161600,3729371500,22000,22000,22000,22000,0
|
|
20230703,161500,3729371500,22000,22000,22000,22000,0
|
|
20230703,161400,3729371500,22000,22000,22000,22000,0
|
|
20230703,161300,3729371500,22000,22000,22000,22000,0
|
|
20230703,161200,3729371500,22000,22000,22000,22000,5015
|
|
20230703,161100,3729371500,22000,22000,22000,22000,0
|
|
20230703,161000,3729371500,22000,22000,22000,22000,0
|
|
20230703,160900,3729371500,22000,22000,22000,22000,0
|
|
20230703,160800,3729371500,22000,22000,22000,22000,0
|
|
20230703,160700,3729371500,22000,22000,22000,22000,0
|
|
20230703,160600,3729371500,22000,22000,22000,22000,0
|
|
20230703,160500,3729371500,22000,22000,22000,22000,0
|
|
20230703,160400,3729371500,22000,22000,22000,22000,0
|
|
20230703,160300,3729371500,22000,22000,22000,22000,0
|
|
20230703,160200,3729371500,22000,22000,22000,22000,0
|
|
20230703,160100,3729371500,22000,22000,22000,22000,0
|
|
20230703,160000,3729371500,22000,22000,22000,22000,0
|
|
20230703,155900,3729371500,22000,22000,22000,22000,0
|
|
20230703,155800,3729371500,22000,22000,22000,22000,0
|
|
20230703,155700,3729371500,22000,22000,22000,22000,0
|
|
20230703,155600,3729371500,22000,22000,22000,22000,0
|
|
20230703,155500,3729371500,22000,22000,22000,22000,0
|
|
20230703,155400,3729371500,22000,22000,22000,22000,0
|
|
20230703,155300,3729371500,22000,22000,22000,22000,0
|
|
20230703,155200,3729371500,22000,22000,22000,22000,0
|
|
20230703,155100,3729371500,22000,22000,22000,22000,0
|
|
20230703,155000,3729371500,22000,22000,22000,22000,0
|
|
20230703,154900,3729371500,22000,22000,22000,22000,0
|
|
20230703,154800,3729371500,22000,22000,22000,22000,0
|
|
20230703,154700,3729371500,22000,22000,22000,22000,0
|
|
20230703,154600,3729371500,22000,22000,22000,22000,0
|
|
20230703,154500,3729371500,22000,22000,22000,22000,0
|
|
20230703,154400,3729371500,22000,22000,22000,22000,0
|
|
20230703,154300,3729371500,22000,22000,22000,22000,0
|
|
20230703,154200,3729371500,22000,22000,22000,22000,5015
|
|
20230703,154100,3729371500,22000,22000,22000,22000,0
|
|
20230703,154000,3729371500,22000,22000,22000,22000,0
|
|
20230703,153900,3729371500,22000,22000,22000,22000,0
|
|
20230703,153800,3729371500,22000,22000,22000,22000,0
|
|
20230703,153700,3729371500,22000,22000,22000,22000,0
|
|
20230703,153600,3729371500,22000,22000,22000,22000,0
|
|
20230703,153500,3729371500,22000,22000,22000,22000,0
|
|
20230703,153400,3729371500,22000,22000,22000,22000,0
|
|
20230703,153300,3729371500,22000,22000,22000,22000,0
|
|
20230703,153200,3729371500,22000,22000,22000,22000,0
|
|
20230703,153100,3729371500,22000,22000,22000,22000,0
|
|
20230703,153000,3729371500,22000,22000,22000,22000,5015
|
|
20230703,152900,3619041500,22000,22000,22000,22000,0
|
|
20230703,152800,3619041500,22000,22000,22000,22000,0
|
|
20230703,152700,3619041500,22000,22000,22000,22000,0
|
|
20230703,152600,3619041500,22000,22000,22000,22000,0
|
|
20230703,152500,3619041500,22000,22000,22000,22000,0
|
|
20230703,152400,3619041500,22000,22000,22000,22000,0
|
|
20230703,152300,3619041500,22000,22000,22000,22000,0
|
|
20230703,152200,3619041500,22000,22000,22000,22000,0
|
|
20230703,152100,3619041500,22000,22000,22000,22000,0
|
|
20230703,152000,3619041500,22000,22000,22000,22000,0
|
|
20230703,151900,3619041500,22000,21950,22000,21950,252
|
|
20230703,151800,3613499500,22000,21950,22000,21950,155
|
|
20230703,151700,3610093100,21950,21950,22000,21950,319
|
|
20230703,151600,3603090800,22000,21950,22000,21950,32
|
|
20230703,151500,3602387150,21950,21950,21950,21950,535
|
|
20230703,151400,3590643900,21950,21950,21950,21900,300
|
|
20230703,151300,3584061050,21950,21950,21950,21900,1057
|
|
20230703,151200,3560861750,21950,22000,22000,21950,757
|
|
20230703,151100,3544245300,22000,22000,22000,22000,1706
|
|
20230703,151000,3506713300,22050,22000,22050,22000,156
|
|
20230703,150900,3503281250,22000,22000,22000,22000,217
|
|
20230703,150800,3498507250,22050,22050,22050,22050,5
|
|
20230703,150700,3498397000,22000,22000,22000,22000,353
|
|
20230703,150600,3490631000,22000,22000,22000,22000,0
|
|
20230703,150500,3490631000,22000,22000,22000,22000,30
|
|
20230703,150400,3489971000,22050,22000,22050,22000,177
|
|
20230703,150300,3486076050,22050,22050,22050,22000,205
|
|
20230703,150200,3481560800,22000,22000,22000,22000,0
|
|
20230703,150100,3481560800,22000,22050,22050,22000,256
|
|
20230703,150000,3475925850,22050,22050,22050,22050,17
|
|
20230703,145900,3475551000,22050,22050,22050,22050,35
|
|
20230703,145800,3474779250,22050,22050,22050,22000,422
|
|
20230703,145700,3465481800,22000,22000,22000,22000,0
|
|
20230703,145600,3465481800,22000,22000,22000,22000,0
|
|
20230703,145500,3465481800,22000,22000,22000,22000,154
|
|
20230703,145400,3462093800,22050,22050,22050,22050,8
|
|
20230703,145300,3461917400,22000,22000,22000,22000,7
|
|
20230703,145200,3461763400,22000,22000,22000,22000,153
|
|
20230703,145100,3458397400,22050,22050,22050,22050,0
|
|
20230703,145000,3458397400,22050,22000,22050,22000,233
|
|
20230703,144900,3453262450,22000,22000,22050,22000,203
|
|
20230703,144800,3448795450,22000,22050,22050,22000,105
|
|
20230703,144700,3446485200,22050,22000,22050,22000,204
|
|
20230703,144600,3441994650,22000,22000,22000,22000,0
|
|
20230703,144500,3441994650,22000,22000,22000,22000,1
|
|
20230703,144400,3441972650,22000,22000,22000,22000,153
|
|
20230703,144300,3438606650,22050,22050,22050,22050,15
|
|
20230703,144200,3438275900,22050,22050,22050,22050,10
|
|
20230703,144100,3438055400,22000,22000,22000,22000,153
|
|
20230703,144000,3434689400,22050,22050,22050,22050,15
|
|
20230703,143900,3434358650,22050,22000,22050,22000,1462
|
|
20230703,143800,3402124050,22000,22050,22050,22000,427
|
|
20230703,143700,3392725050,22050,22000,22050,22000,56
|
|
20230703,143600,3391492900,22000,22000,22000,22000,199
|
|
20230703,143500,3387114900,22000,22000,22000,22000,153
|
|
20230703,143400,3383748900,22050,22050,22050,22050,0
|
|
20230703,143300,3383748900,22050,22000,22050,22000,1764
|
|
20230703,143200,3344938300,21950,21950,21950,21950,153
|
|
20230703,143100,3341579950,22000,21950,22000,21950,105
|
|
20230703,143000,3339274950,21950,21950,21950,21950,0
|
|
20230703,142900,3339274950,21950,21950,21950,21950,153
|
|
20230703,142800,3335916600,21950,21950,21950,21950,62
|
|
20230703,142700,3334555700,21950,21950,21950,21950,30
|
|
20230703,142600,3333897200,21950,21950,21950,21950,153
|
|
20230703,142500,3330538850,21950,21950,21950,21950,50
|
|
20230703,142400,3329441350,21950,21950,21950,21950,158
|
|
20230703,142300,3325973250,21950,21950,21950,21950,5
|
|
20230703,142200,3325863500,21950,21950,21950,21950,1
|
|
20230703,142100,3325841550,21950,21950,21950,21950,175
|
|
20230703,142000,3322000300,21950,21950,21950,21950,4
|
|
20230703,141900,3321912500,21950,21950,21950,21950,0
|
|
20230703,141800,3321912500,21950,21950,21950,21950,210
|
|
20230703,141700,3317303000,21950,22000,22000,21950,6
|
|
20230703,141600,3317171050,21950,21950,21950,21950,183
|
|
20230703,141500,3313154200,21900,21900,21900,21900,204
|
|
20230703,141400,3308686600,21900,21950,21950,21900,90
|
|
20230703,141300,3306713850,21950,21900,21950,21900,136
|
|
20230703,141200,3303733650,21900,21900,21950,21900,204
|
|
20230703,141100,3299266000,21900,21900,21900,21900,50
|
|
20230703,141000,3298171000,21900,21950,21950,21900,25
|
|
20230703,140900,3297623250,21900,21900,21950,21900,1393
|
|
20230703,140800,3267055550,21900,21900,21900,21900,34
|
|
20230703,140700,3266310950,21900,21950,21950,21900,517
|
|
20230703,140600,3254964550,21950,21950,22000,21950,538
|
|
20230703,140500,3243146750,21950,21950,21950,21950,44
|
|
20230703,140400,3242180950,21950,21950,21950,21950,153
|
|
20230703,140300,3238822600,22000,22000,22000,22000,97
|
|
20230703,140200,3236688600,21950,21950,21950,21950,214
|
|
20230703,140100,3231991300,21950,22000,22000,21950,155
|
|
20230703,140000,3228588950,22000,22000,22000,22000,5
|
|
20230703,135900,3228478950,21950,21950,21950,21950,11
|
|
20230703,135800,3228237500,21950,22000,22000,21950,156
|
|
20230703,135700,3224813150,21950,21950,22000,21950,639
|
|
20230703,135600,3210786850,21950,21900,21950,21900,85
|
|
20230703,135500,3208922350,21900,21850,21900,21850,1238
|
|
20230703,135400,3181817800,21850,21850,21850,21850,50
|
|
20230703,135300,3180725300,21800,21800,21800,21800,0
|
|
20230703,135200,3180725300,21800,21800,21800,21800,153
|
|
20230703,135100,3177389900,21900,21850,21900,21850,757
|
|
20230703,135000,3160847400,21800,21800,21800,21800,0
|
|
20230703,134900,3160847400,21800,21850,21850,21800,1111
|
|
20230703,134800,3136621350,21850,21850,21900,21850,445
|
|
20230703,134700,3126897850,21850,21850,21900,21850,211
|
|
20230703,134600,3122287450,21850,21850,21850,21850,156
|
|
20230703,134500,3118878850,21850,21900,21900,21850,116
|
|
20230703,134400,3116341400,21900,21850,21900,21850,66
|
|
20230703,134300,3114899250,21850,21850,21850,21800,1661
|
|
20230703,134200,3078609600,21850,21850,21850,21850,569
|
|
20230703,134100,3066176950,21850,21850,21900,21850,438
|
|
20230703,134000,3056606400,21850,21850,21900,21850,340
|
|
20230703,133900,3049164600,21900,21900,21900,21900,307
|
|
20230703,133800,3042441300,21900,21850,21900,21850,158
|
|
20230703,133700,3038988750,21900,21900,21900,21900,187
|
|
20230703,133600,3034893450,21900,21850,21900,21850,485
|
|
20230703,133500,3024283950,21850,21900,21900,21850,158
|
|
20230703,133400,3020831400,21850,21850,21850,21850,1291
|
|
20230703,133300,2992623050,21850,21850,21850,21850,103
|
|
20230703,133200,2990372500,21850,21800,21850,21800,363
|
|
20230703,133100,2982458600,21850,21900,21900,21850,4067
|
|
20230703,133000,2893559550,21950,21900,21950,21900,71
|
|
20230703,132900,2892001150,21900,21950,21950,21900,162
|
|
20230703,132800,2888452900,21950,21950,21950,21950,0
|
|
20230703,132700,2888452900,21950,21900,21950,21900,63
|
|
20230703,132600,2887072950,21900,21900,21900,21900,291
|
|
20230703,132500,2880700050,21900,21900,21900,21900,1424
|
|
20230703,132400,2849514450,21900,21900,21900,21900,56
|
|
20230703,132300,2848288050,21900,21900,21900,21900,163
|
|
20230703,132200,2844718350,21950,21900,21950,21900,1236
|
|
20230703,132100,2817649700,21900,21900,21900,21900,209
|
|
20230703,132000,2813072600,21900,21950,22000,21900,1155
|
|
20230703,131900,2787720150,22000,21950,22000,21950,61
|
|
20230703,131800,2786380950,21950,21950,21950,21950,218
|
|
20230703,131700,2781595850,21950,21950,21950,21950,144
|
|
20230703,131600,2778435050,21950,21950,21950,21950,7
|
|
20230703,131500,2778281400,21950,21950,21950,21950,456
|
|
20230703,131400,2768272200,21950,21950,21950,21950,500
|
|
20230703,131300,2757297200,21950,21950,21950,21950,820
|
|
20230703,131200,2739298200,21900,21900,21900,21900,214
|
|
20230703,131100,2734611600,21900,21900,21900,21900,161
|
|
20230703,131000,2731085700,21900,21900,21900,21900,0
|
|
20230703,130900,2731085700,21900,21900,21900,21900,413
|
|
20230703,130800,2722041000,21900,21850,21900,21850,292
|
|
20230703,130700,2715651500,21850,21850,21900,21850,684
|
|
20230703,130600,2700706050,21850,21850,21850,21850,194
|
|
20230703,130500,2696467150,21900,21900,21900,21900,63
|
|
20230703,130400,2695087450,21850,21900,21900,21850,246
|
|
20230703,130300,2689705350,21900,21900,21900,21900,144
|
|
20230703,130200,2686551750,21900,21900,21900,21900,468
|
|
20230703,130100,2676302550,21900,21900,21900,21900,271
|
|
20230703,130000,2670367650,21900,21900,21950,21900,213
|
|
20230703,125900,2665702750,21900,21900,21900,21900,56
|
|
20230703,125800,2664476350,21900,21900,21900,21900,188
|
|
20230703,125700,2660359150,21950,21950,21950,21950,0
|
|
20230703,125600,2660359150,21950,21950,21950,21950,0
|
|
20230703,125500,2660359150,21950,21900,21950,21900,216
|
|
20230703,125400,2655628500,21900,21900,21900,21900,95
|
|
20230703,125300,2653548000,21900,21900,21900,21900,111
|
|
20230703,125200,2651117100,21900,21950,21950,21900,232
|
|
20230703,125100,2646035650,21900,21900,21900,21900,910
|
|
20230703,125000,2626106650,21900,21850,21900,21850,372
|
|
20230703,124900,2617962800,21850,21850,21850,21800,453
|
|
20230703,124800,2608072400,21850,21850,21850,21850,70
|
|
20230703,124700,2606542900,21850,21850,21850,21850,318
|
|
20230703,124600,2599594600,21850,21850,21850,21850,387
|
|
20230703,124500,2591138650,21900,21850,21900,21850,57
|
|
20230703,124400,2589893150,21850,21850,21850,21850,426
|
|
20230703,124300,2580585050,21850,21900,21950,21850,1428
|
|
20230703,124200,2549351450,21950,21900,21950,21900,311
|
|
20230703,124100,2542540500,21950,21900,21950,21900,1569
|
|
20230703,124000,2508179350,21900,21950,21950,21900,207
|
|
20230703,123900,2503643350,21950,21950,21950,21950,151
|
|
20230703,123800,2500328900,21950,21900,21950,21900,169
|
|
20230703,123700,2496627000,21950,21950,21950,21950,121
|
|
20230703,123600,2493971050,21950,21950,21950,21950,82
|
|
20230703,123500,2492171150,21900,21950,21950,21900,439
|
|
20230703,123400,2482536600,21950,21950,21950,21950,0
|
|
20230703,123300,2482536600,21950,21950,21950,21950,106
|
|
20230703,123200,2480209900,22000,21950,22000,21950,733
|
|
20230703,123100,2464119900,21950,21950,21950,21950,50
|
|
20230703,123000,2463022400,22000,22000,22000,22000,0
|
|
20230703,122900,2463022400,22000,21950,22000,21950,219
|
|
20230703,122800,2458214850,22000,21950,22000,21950,107
|
|
20230703,122700,2455864050,21950,21950,21950,21950,289
|
|
20230703,122600,2449520500,21950,21950,22000,21950,226
|
|
20230703,122500,2444557200,22000,22000,22000,22000,23
|
|
20230703,122400,2444051200,22000,22000,22000,22000,0
|
|
20230703,122300,2444051200,22000,22000,22000,21950,739
|
|
20230703,122200,2427800850,22000,22050,22050,22000,20
|
|
20230703,122100,2427360650,22050,22050,22050,22050,152
|
|
20230703,122000,2424009050,22000,22050,22050,22000,262
|
|
20230703,121900,2418239600,22050,22050,22050,22050,0
|
|
20230703,121800,2418239600,22050,22050,22050,22050,35
|
|
20230703,121700,2417467850,22000,22050,22050,22000,163
|
|
20230703,121600,2413881350,22050,22050,22050,22050,0
|
|
20230703,121500,2413881350,22050,22000,22050,22000,235
|
|
20230703,121400,2408707250,22050,22050,22050,22050,464
|
|
20230703,121300,2398476050,22050,22000,22050,22000,515
|
|
20230703,121200,2387136900,22000,22000,22000,22000,78
|
|
20230703,121100,2385420900,22050,22050,22050,22050,0
|
|
20230703,121000,2385420900,22050,22000,22050,22000,57
|
|
20230703,120900,2384165850,22000,22000,22000,22000,231
|
|
20230703,120800,2379083850,22000,21950,22000,21950,951
|
|
20230703,120700,2358164650,21950,21950,21950,21950,56
|
|
20230703,120600,2356935450,21950,21950,21950,21950,154
|
|
20230703,120500,2353555150,21950,21950,21950,21950,56
|
|
20230703,120400,2352325950,21950,21950,21950,21950,57
|
|
20230703,120300,2351074800,21950,21950,21950,21950,439
|
|
20230703,120200,2341438750,21950,21950,21950,21950,0
|
|
20230703,120100,2341438750,21950,21950,21950,21950,833
|
|
20230703,120000,2323154400,21950,21950,21950,21950,209
|
|
20230703,115900,2318566850,21950,21950,21950,21950,135
|
|
20230703,115800,2315603600,21950,21950,21950,21950,843
|
|
20230703,115700,2297099750,21900,21900,21900,21900,209
|
|
20230703,115600,2292522650,21900,21900,21900,21900,56
|
|
20230703,115500,2291296250,21900,21900,21900,21900,214
|
|
20230703,115400,2286609650,21900,21900,21900,21900,160
|
|
20230703,115300,2283105650,21900,21900,21900,21900,56
|
|
20230703,115200,2281879250,21900,21900,21900,21900,268
|
|
20230703,115100,2276010050,21900,21900,21900,21900,78
|
|
20230703,115000,2274301850,21950,21900,21950,21900,196
|
|
20230703,114900,2270004400,21900,21900,21900,21900,332
|
|
20230703,114800,2262733600,21900,21900,21900,21850,978
|
|
20230703,114700,2241326500,21950,21900,21950,21900,411
|
|
20230703,114600,2232321300,21900,21950,21950,21900,263
|
|
20230703,114500,2226561500,21950,21900,21950,21900,153
|
|
20230703,114400,2223210550,21900,21900,21900,21900,69
|
|
20230703,114300,2221699450,21900,21900,21900,21900,902
|
|
20230703,114200,2201945650,21900,21900,21900,21900,43
|
|
20230703,114100,2201003950,21900,21900,21900,21900,647
|
|
20230703,114000,2186834650,21900,21900,21900,21900,386
|
|
20230703,113900,2178381250,21900,21900,21900,21900,96
|
|
20230703,113800,2176278850,21900,21950,21950,21800,4626
|
|
20230703,113700,2075096950,21950,21950,21950,21950,1232
|
|
20230703,113600,2048054550,21950,21950,21950,21950,59
|
|
20230703,113500,2046759500,21950,21950,21950,21950,56
|
|
20230703,113400,2045530300,21950,21950,21950,21950,153
|
|
20230703,113300,2042171950,22000,22000,22000,22000,148
|
|
20230703,113200,2038915950,22000,21950,22000,21950,212
|
|
20230703,113100,2034262400,21950,22000,22000,21950,55
|
|
20230703,113000,2033054900,22000,22000,22000,22000,0
|
|
20230703,112900,2033054900,22000,21950,22000,21950,830
|
|
20230703,112800,2014802550,21950,21950,21950,21950,146
|
|
20230703,112700,2011597850,21950,21950,21950,21950,56
|
|
20230703,112600,2010368650,21950,22000,22000,21950,1155
|
|
20230703,112500,1985009800,21950,22000,22000,21950,426
|
|
20230703,112400,1975655600,22000,21950,22000,21950,113
|
|
20230703,112300,1973172800,22000,22000,22000,21950,664
|
|
20230703,112200,1958572450,22000,22000,22000,22000,58
|
|
20230703,112100,1957296450,22000,22050,22050,22000,5548
|
|
20230703,112000,1835195450,22050,22050,22050,22050,211
|
|
20230703,111900,1830542900,22050,22050,22050,22050,370
|
|
20230703,111800,1822384400,22050,22050,22050,22050,1010
|
|
20230703,111700,1800113900,22000,22000,22050,22000,330
|
|
20230703,111600,1792849550,22050,22050,22050,22050,105
|
|
20230703,111500,1790534300,22050,22000,22050,22000,113
|
|
20230703,111400,1788045450,22000,22050,22050,22000,845
|
|
20230703,111300,1769421050,22050,22050,22050,22050,56
|
|
20230703,111200,1768186250,22050,22050,22050,22050,64
|
|
20230703,111100,1766775050,22050,22050,22050,22050,228
|
|
20230703,111000,1761747650,22050,22050,22050,22050,0
|
|
20230703,110900,1761747650,22050,22100,22100,22050,411
|
|
20230703,110800,1752675000,22050,22100,22100,22050,11
|
|
20230703,110700,1752432350,22050,22050,22050,22050,372
|
|
20230703,110600,1744229750,22050,22050,22050,22050,153
|
|
20230703,110500,1740856100,22050,22050,22050,22050,56
|
|
20230703,110400,1739621300,22050,22050,22050,22050,60
|
|
20230703,110300,1738298300,22050,22050,22050,22050,653
|
|
20230703,110200,1723899650,22100,22100,22100,22100,114
|
|
20230703,110100,1721380250,22100,22100,22100,22100,2
|
|
20230703,110000,1721336050,22050,22050,22100,22050,158
|
|
20230703,105900,1717852100,22050,22050,22050,22050,891
|
|
20230703,105800,1698205550,22050,22050,22050,22050,0
|
|
20230703,105700,1698205550,22050,22050,22050,22050,414
|
|
20230703,105600,1689076850,22050,22050,22050,22050,392
|
|
20230703,105500,1680433250,22050,22050,22050,22050,200
|
|
20230703,105400,1676023250,22050,22050,22050,22050,812
|
|
20230703,105300,1658118650,22050,22050,22050,22050,1
|
|
20230703,105200,1658096600,22050,22050,22050,22050,129
|
|
20230703,105100,1655252150,22050,22050,22050,22050,448
|
|
20230703,105000,1645373750,22050,22050,22050,22050,224
|
|
20230703,104900,1640434550,22050,22000,22050,22000,244
|
|
20230703,104800,1635062000,22050,22050,22050,22050,1132
|
|
20230703,104700,1610101400,22050,22050,22050,22050,148
|
|
20230703,104600,1606838000,22050,22050,22050,22050,153
|
|
20230703,104500,1603464350,22100,22100,22100,22100,2
|
|
20230703,104400,1603420150,22050,22050,22050,22050,1268
|
|
20230703,104300,1575460750,22050,22100,22100,22050,238
|
|
20230703,104200,1570208750,22100,22150,22150,22100,726
|
|
20230703,104100,1554159600,22150,22100,22150,22100,275
|
|
20230703,104000,1548080350,22050,22100,22100,22050,195
|
|
20230703,103900,1543778750,22100,22100,22100,22100,10
|
|
20230703,103800,1543557750,22100,22100,22100,22050,245
|
|
20230703,103700,1538149950,22100,22100,22100,22050,2083
|
|
20230703,103600,1492142750,22150,22100,22200,22100,3022
|
|
20230703,103500,1425315100,22050,22050,22050,22050,120
|
|
20230703,103400,1422669100,22050,22050,22050,22050,453
|
|
20230703,103300,1412680450,22100,22100,22100,22100,10
|
|
20230703,103200,1412459450,22100,22100,22100,22100,5
|
|
20230703,103100,1412348950,22100,22050,22100,22000,988
|
|
20230703,103000,1390576450,22050,22100,22100,22050,515
|
|
20230703,102900,1379218950,22050,22100,22100,22050,218
|
|
20230703,102800,1374406150,22100,22100,22100,22100,390
|
|
20230703,102700,1365787150,22150,22100,22150,22100,372
|
|
20230703,102600,1357565700,22100,22100,22100,22100,153
|
|
20230703,102500,1354184400,22100,22100,22150,22100,67
|
|
20230703,102400,1352703650,22100,22100,22100,22100,163
|
|
20230703,102300,1349101350,22100,22150,22150,22100,2034
|
|
20230703,102200,1304127400,22150,22200,22200,22150,335
|
|
20230703,102100,1296706750,22200,22250,22250,22200,1442
|
|
20230703,102000,1264653850,22250,22300,22300,22200,532
|
|
20230703,101900,1252822750,22250,22250,22250,22250,1190
|
|
20230703,101800,1226345250,22250,22250,22300,22250,1502
|
|
20230703,101700,1192924200,22250,22200,22250,22200,333
|
|
20230703,101600,1185522600,22250,22200,22250,22200,597
|
|
20230703,101500,1172268500,22200,22150,22200,22150,1704
|
|
20230703,101400,1134524550,22150,22150,22200,22150,330
|
|
20230703,101300,1127214300,22150,22150,22150,22150,358
|
|
20230703,101200,1119284600,22150,22150,22150,22150,512
|
|
20230703,101100,1107943800,22150,22150,22150,22150,220
|
|
20230703,101000,1103070800,22150,22150,22200,22150,508
|
|
20230703,100900,1091817900,22200,22200,22200,22200,12
|
|
20230703,100800,1091551500,22150,22200,22200,22150,163
|
|
20230703,100700,1087940550,22200,22150,22200,22150,63
|
|
20230703,100600,1086545000,22200,22150,22200,22150,518
|
|
20230703,100500,1075053050,22200,22200,22200,22200,580
|
|
20230703,100400,1062177050,22200,22200,22200,22200,0
|
|
20230703,100300,1062177050,22200,22150,22200,22150,389
|
|
20230703,100200,1053551750,22150,22150,22150,22150,990
|
|
20230703,100100,1031623250,22150,22200,22200,22150,396
|
|
20230703,100000,1022835400,22200,22200,22200,22200,261
|
|
20230703,095900,1017041200,22250,22250,22250,22250,10
|
|
20230703,095800,1016818700,22250,22250,22250,22250,21
|
|
20230703,095700,1016351450,22200,22250,22250,22200,638
|
|
20230703,095600,1002166450,22250,22300,22300,22250,761
|
|
20230703,095500,985227750,22300,22250,22300,22250,674
|
|
20230703,095400,970211700,22250,22300,22300,22250,275
|
|
20230703,095300,964086850,22300,22250,22300,22250,290
|
|
20230703,095200,957632750,22250,22250,22300,22250,164
|
|
20230703,095100,953983500,22250,22250,22300,22250,498
|
|
20230703,095000,942902000,22250,22200,22250,22200,256
|
|
20230703,094900,937210000,22200,22200,22200,22200,62
|
|
20230703,094800,935833600,22200,22250,22250,22200,920
|
|
20230703,094700,915374950,22250,22250,22250,22250,58
|
|
20230703,094600,914084450,22250,22200,22250,22200,605
|
|
20230703,094500,900633900,22200,22200,22200,22150,1271
|
|
20230703,094400,872425350,22200,22150,22200,22150,134
|
|
20230703,094300,869453400,22150,22200,22200,22150,386
|
|
20230703,094200,860885550,22250,22300,22300,22250,1002
|
|
20230703,094100,838563650,22250,22250,22250,22250,589
|
|
20230703,094000,825458400,22200,22250,22250,22200,378
|
|
20230703,093900,817064200,22250,22250,22250,22250,39
|
|
20230703,093800,816196450,22250,22250,22250,22250,319
|
|
20230703,093700,809098700,22250,22250,22250,22200,396
|
|
20230703,093600,800295350,22250,22250,22250,22200,196
|
|
20230703,093500,795934750,22250,22250,22250,22250,58
|
|
20230703,093400,794644250,22250,22350,22350,22250,98
|
|
20230703,093300,792460050,22300,22300,22350,22300,79
|
|
20230703,093200,790698300,22300,22300,22300,22300,707
|
|
20230703,093100,774932200,22300,22250,22350,22250,511
|
|
20230703,093000,763532900,22250,22250,22250,22250,302
|
|
20230703,092900,756813400,22300,22300,22300,22300,394
|
|
20230703,092800,748027200,22300,22300,22300,22250,601
|
|
20230703,092700,734634250,22300,22300,22350,22300,495
|
|
20230703,092600,723576400,22300,22350,22350,22300,594
|
|
20230703,092500,710305500,22350,22350,22350,22350,541
|
|
20230703,092400,698214150,22350,22400,22400,22350,34
|
|
20230703,092300,697454200,22400,22400,22400,22350,557
|
|
20230703,092200,684998900,22450,22450,22500,22400,390
|
|
20230703,092100,676255050,22400,22450,22500,22400,685
|
|
20230703,092000,660882550,22500,22300,22500,22250,6681
|
|
20230703,091900,511426350,22300,22300,22350,22300,775
|
|
20230703,091800,494131350,22250,22250,22300,22250,799
|
|
20230703,091700,476326550,22250,22250,22300,22250,229
|
|
20230703,091600,471230650,22300,22250,22300,22250,622
|
|
20230703,091500,457371700,22300,22250,22300,22250,687
|
|
20230703,091400,442054250,22300,22300,22300,22300,841
|
|
20230703,091300,423299950,22300,22300,22350,22300,176
|
|
20230703,091200,419369550,22350,22250,22350,22250,1681
|
|
20230703,091100,381885650,22250,22250,22300,22250,666
|
|
20230703,091000,367067100,22300,22200,22300,22150,1150
|
|
20230703,090900,341510350,22150,22150,22150,22100,1860
|
|
20230703,090800,300344800,22100,22100,22150,22050,2775
|
|
20230703,090700,239033750,22100,22100,22100,22100,570
|
|
20230703,090600,226436750,22100,22000,22100,22000,1671
|
|
20230703,090500,189588300,22000,21850,22050,21850,554
|
|
20230703,090400,177434850,22000,22000,22050,21850,3825
|
|
20230703,090300,93612900,22050,22000,22050,22000,354
|
|
20230703,090200,85816750,22000,22000,22050,21950,474
|
|
20230703,090100,75391250,22000,21950,22000,21950,407
|
|
20230703,090000,66446250,22050,21900,22050,21900,3032
|