602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185900,3046624950,21750,21750,21750,21750,2198
|
|
20230707,185800,3046624950,21750,21750,21750,21750,0
|
|
20230707,185700,3046624950,21750,21750,21750,21750,0
|
|
20230707,185600,3046624950,21750,21750,21750,21750,0
|
|
20230707,185500,3046624950,21750,21750,21750,21750,0
|
|
20230707,185400,3046624950,21750,21750,21750,21750,0
|
|
20230707,185300,3046624950,21750,21750,21750,21750,0
|
|
20230707,185200,3046624950,21750,21750,21750,21750,0
|
|
20230707,185100,3046624950,21750,21750,21750,21750,0
|
|
20230707,185000,3046624950,21750,21750,21750,21750,0
|
|
20230707,184900,3046624950,21750,21750,21750,21750,0
|
|
20230707,184800,3046624950,21750,21750,21750,21750,0
|
|
20230707,184700,3046624950,21750,21750,21750,21750,0
|
|
20230707,184600,3046624950,21750,21750,21750,21750,0
|
|
20230707,184500,3046624950,21750,21750,21750,21750,0
|
|
20230707,184400,3046624950,21750,21750,21750,21750,0
|
|
20230707,184300,3046624950,21750,21750,21750,21750,0
|
|
20230707,184200,3046624950,21750,21750,21750,21750,0
|
|
20230707,184100,3046624950,21750,21750,21750,21750,0
|
|
20230707,184000,3046624950,21750,21750,21750,21750,0
|
|
20230707,183900,3046624950,21750,21750,21750,21750,0
|
|
20230707,183800,3046624950,21750,21750,21750,21750,0
|
|
20230707,183700,3046624950,21750,21750,21750,21750,0
|
|
20230707,183600,3046624950,21750,21750,21750,21750,0
|
|
20230707,183500,3046624950,21750,21750,21750,21750,0
|
|
20230707,183400,3046624950,21750,21750,21750,21750,0
|
|
20230707,183300,3046624950,21750,21750,21750,21750,0
|
|
20230707,183200,3046624950,21750,21750,21750,21750,0
|
|
20230707,183100,3046624950,21750,21750,21750,21750,0
|
|
20230707,183000,3046624950,21750,21750,21750,21750,0
|
|
20230707,182900,3046624950,21750,21750,21750,21750,2198
|
|
20230707,182800,3046624950,21750,21750,21750,21750,0
|
|
20230707,182700,3046624950,21750,21750,21750,21750,0
|
|
20230707,182600,3046624950,21750,21750,21750,21750,0
|
|
20230707,182500,3046624950,21750,21750,21750,21750,0
|
|
20230707,182400,3046624950,21750,21750,21750,21750,0
|
|
20230707,182300,3046624950,21750,21750,21750,21750,0
|
|
20230707,182200,3046624950,21750,21750,21750,21750,0
|
|
20230707,182100,3046624950,21750,21750,21750,21750,0
|
|
20230707,182000,3046624950,21750,21750,21750,21750,0
|
|
20230707,181900,3046624950,21750,21750,21750,21750,0
|
|
20230707,181800,3046624950,21750,21750,21750,21750,0
|
|
20230707,181700,3046624950,21750,21750,21750,21750,0
|
|
20230707,181600,3046624950,21750,21750,21750,21750,0
|
|
20230707,181500,3046624950,21750,21750,21750,21750,0
|
|
20230707,181400,3046624950,21750,21750,21750,21750,0
|
|
20230707,181300,3046624950,21750,21750,21750,21750,0
|
|
20230707,181200,3046624950,21750,21750,21750,21750,0
|
|
20230707,181100,3046624950,21750,21750,21750,21750,0
|
|
20230707,181000,3046624950,21750,21750,21750,21750,0
|
|
20230707,180900,3046624950,21750,21750,21750,21750,0
|
|
20230707,180800,3046624950,21750,21750,21750,21750,0
|
|
20230707,180700,3046624950,21750,21750,21750,21750,0
|
|
20230707,180600,3046624950,21750,21750,21750,21750,0
|
|
20230707,180500,3046624950,21750,21750,21750,21750,0
|
|
20230707,180400,3046624950,21750,21750,21750,21750,0
|
|
20230707,180300,3046624950,21750,21750,21750,21750,0
|
|
20230707,180200,3046624950,21750,21750,21750,21750,0
|
|
20230707,180100,3046624950,21750,21750,21750,21750,0
|
|
20230707,180000,3046624950,21750,21750,21750,21750,0
|
|
20230707,175900,3046624950,21750,21750,21750,21750,2198
|
|
20230707,175800,3046624950,21750,21750,21750,21750,0
|
|
20230707,175700,3046624950,21750,21750,21750,21750,0
|
|
20230707,175600,3046624950,21750,21750,21750,21750,0
|
|
20230707,175500,3046624950,21750,21750,21750,21750,0
|
|
20230707,175400,3046624950,21750,21750,21750,21750,0
|
|
20230707,175300,3046624950,21750,21750,21750,21750,0
|
|
20230707,175200,3046624950,21750,21750,21750,21750,0
|
|
20230707,175100,3046624950,21750,21750,21750,21750,0
|
|
20230707,175000,3046624950,21750,21750,21750,21750,0
|
|
20230707,174900,3046624950,21750,21750,21750,21750,0
|
|
20230707,174800,3046624950,21750,21750,21750,21750,0
|
|
20230707,174700,3046624950,21750,21750,21750,21750,0
|
|
20230707,174600,3046624950,21750,21750,21750,21750,0
|
|
20230707,174500,3046624950,21750,21750,21750,21750,0
|
|
20230707,174400,3046624950,21750,21750,21750,21750,0
|
|
20230707,174300,3046624950,21750,21750,21750,21750,0
|
|
20230707,174200,3046624950,21750,21750,21750,21750,0
|
|
20230707,174100,3046624950,21750,21750,21750,21750,0
|
|
20230707,174000,3046624950,21750,21750,21750,21750,0
|
|
20230707,173900,3046624950,21750,21750,21750,21750,0
|
|
20230707,173800,3046624950,21750,21750,21750,21750,0
|
|
20230707,173700,3046624950,21750,21750,21750,21750,0
|
|
20230707,173600,3046624950,21750,21750,21750,21750,0
|
|
20230707,173500,3046624950,21750,21750,21750,21750,0
|
|
20230707,173400,3046624950,21750,21750,21750,21750,0
|
|
20230707,173300,3046624950,21750,21750,21750,21750,0
|
|
20230707,173200,3046624950,21750,21750,21750,21750,0
|
|
20230707,173100,3046624950,21750,21750,21750,21750,0
|
|
20230707,173000,3046624950,21750,21750,21750,21750,0
|
|
20230707,172900,3046624950,21750,21750,21750,21750,2198
|
|
20230707,172800,3046624950,21750,21750,21750,21750,0
|
|
20230707,172700,3046624950,21750,21750,21750,21750,0
|
|
20230707,172600,3046624950,21750,21750,21750,21750,0
|
|
20230707,172500,3046624950,21750,21750,21750,21750,0
|
|
20230707,172400,3046624950,21750,21750,21750,21750,0
|
|
20230707,172300,3046624950,21750,21750,21750,21750,0
|
|
20230707,172200,3046624950,21750,21750,21750,21750,0
|
|
20230707,172100,3046624950,21750,21750,21750,21750,0
|
|
20230707,172000,3046624950,21750,21750,21750,21750,0
|
|
20230707,171900,3046624950,21750,21750,21750,21750,0
|
|
20230707,171800,3046624950,21750,21750,21750,21750,0
|
|
20230707,171700,3046624950,21750,21750,21750,21750,0
|
|
20230707,171600,3046624950,21750,21750,21750,21750,0
|
|
20230707,171500,3046624950,21750,21750,21750,21750,0
|
|
20230707,171400,3046624950,21750,21750,21750,21750,0
|
|
20230707,171300,3046624950,21750,21750,21750,21750,0
|
|
20230707,171200,3046624950,21750,21750,21750,21750,0
|
|
20230707,171100,3046624950,21750,21750,21750,21750,0
|
|
20230707,171000,3046624950,21750,21750,21750,21750,0
|
|
20230707,170900,3046624950,21750,21750,21750,21750,0
|
|
20230707,170800,3046624950,21750,21750,21750,21750,0
|
|
20230707,170700,3046624950,21750,21750,21750,21750,0
|
|
20230707,170600,3046624950,21750,21750,21750,21750,0
|
|
20230707,170500,3046624950,21750,21750,21750,21750,0
|
|
20230707,170400,3046624950,21750,21750,21750,21750,0
|
|
20230707,170300,3046624950,21750,21750,21750,21750,0
|
|
20230707,170200,3046624950,21750,21750,21750,21750,0
|
|
20230707,170100,3046624950,21750,21750,21750,21750,0
|
|
20230707,170000,3046624950,21750,21750,21750,21750,0
|
|
20230707,165900,3046624950,21750,21750,21750,21750,2198
|
|
20230707,165800,3046624950,21750,21750,21750,21750,0
|
|
20230707,165700,3046624950,21750,21750,21750,21750,0
|
|
20230707,165600,3046624950,21750,21750,21750,21750,0
|
|
20230707,165500,3046624950,21750,21750,21750,21750,0
|
|
20230707,165400,3046624950,21750,21750,21750,21750,0
|
|
20230707,165300,3046624950,21750,21750,21750,21750,0
|
|
20230707,165200,3046624950,21750,21750,21750,21750,0
|
|
20230707,165100,3046624950,21750,21750,21750,21750,0
|
|
20230707,165000,3046624950,21750,21750,21750,21750,0
|
|
20230707,164900,3046624950,21750,21750,21750,21750,0
|
|
20230707,164800,3046624950,21750,21750,21750,21750,0
|
|
20230707,164700,3046624950,21750,21750,21750,21750,0
|
|
20230707,164600,3046624950,21750,21750,21750,21750,0
|
|
20230707,164500,3046624950,21750,21750,21750,21750,0
|
|
20230707,164400,3046624950,21750,21750,21750,21750,0
|
|
20230707,164300,3046624950,21750,21750,21750,21750,0
|
|
20230707,164200,3046624950,21750,21750,21750,21750,0
|
|
20230707,164100,3046624950,21750,21750,21750,21750,0
|
|
20230707,164000,3046624950,21750,21750,21750,21750,0
|
|
20230707,163900,3046624950,21750,21750,21750,21750,0
|
|
20230707,163800,3046624950,21750,21750,21750,21750,0
|
|
20230707,163700,3046624950,21750,21750,21750,21750,0
|
|
20230707,163600,3046624950,21750,21750,21750,21750,0
|
|
20230707,163500,3046624950,21750,21750,21750,21750,0
|
|
20230707,163400,3046624950,21750,21750,21750,21750,0
|
|
20230707,163300,3046624950,21750,21750,21750,21750,0
|
|
20230707,163200,3046624950,21750,21750,21750,21750,0
|
|
20230707,163100,3046624950,21750,21750,21750,21750,0
|
|
20230707,163000,3046624950,21750,21750,21750,21750,0
|
|
20230707,162900,3046624950,21750,21750,21750,21750,2198
|
|
20230707,162800,3046624950,21750,21750,21750,21750,0
|
|
20230707,162700,3046624950,21750,21750,21750,21750,0
|
|
20230707,162600,3046624950,21750,21750,21750,21750,0
|
|
20230707,162500,3046624950,21750,21750,21750,21750,0
|
|
20230707,162400,3046624950,21750,21750,21750,21750,0
|
|
20230707,162300,3046624950,21750,21750,21750,21750,0
|
|
20230707,162200,3046624950,21750,21750,21750,21750,0
|
|
20230707,162100,3046624950,21750,21750,21750,21750,0
|
|
20230707,162000,3046624950,21750,21750,21750,21750,0
|
|
20230707,161900,3046624950,21750,21750,21750,21750,0
|
|
20230707,161800,3046624950,21750,21750,21750,21750,0
|
|
20230707,161700,3046624950,21750,21750,21750,21750,0
|
|
20230707,161600,3046624950,21750,21750,21750,21750,0
|
|
20230707,161500,3046624950,21750,21750,21750,21750,0
|
|
20230707,161400,3046624950,21750,21750,21750,21750,0
|
|
20230707,161300,3046624950,21750,21750,21750,21750,0
|
|
20230707,161200,3046624950,21750,21750,21750,21750,0
|
|
20230707,161100,3046624950,21750,21750,21750,21750,0
|
|
20230707,161000,3046624950,21750,21750,21750,21750,0
|
|
20230707,160900,3046624950,21750,21750,21750,21750,0
|
|
20230707,160800,3046624950,21750,21750,21750,21750,0
|
|
20230707,160700,3046624950,21750,21750,21750,21750,0
|
|
20230707,160600,3046624950,21750,21750,21750,21750,0
|
|
20230707,160500,3046624950,21750,21750,21750,21750,0
|
|
20230707,160400,3046624950,21750,21750,21750,21750,0
|
|
20230707,160300,3046624950,21750,21750,21750,21750,0
|
|
20230707,160200,3046624950,21750,21750,21750,21750,0
|
|
20230707,160100,3046624950,21750,21750,21750,21750,0
|
|
20230707,160000,3046624950,21750,21750,21750,21750,0
|
|
20230707,155900,3046624950,21750,21750,21750,21750,2198
|
|
20230707,155800,3046624950,21750,21750,21750,21750,0
|
|
20230707,155700,3046624950,21750,21750,21750,21750,0
|
|
20230707,155600,3046624950,21750,21750,21750,21750,0
|
|
20230707,155500,3046624950,21750,21750,21750,21750,0
|
|
20230707,155400,3046624950,21750,21750,21750,21750,0
|
|
20230707,155300,3046624950,21750,21750,21750,21750,0
|
|
20230707,155200,3046624950,21750,21750,21750,21750,0
|
|
20230707,155100,3046624950,21750,21750,21750,21750,0
|
|
20230707,155000,3046624950,21750,21750,21750,21750,0
|
|
20230707,154900,3046624950,21750,21750,21750,21750,0
|
|
20230707,154800,3046624950,21750,21750,21750,21750,0
|
|
20230707,154700,3046624950,21750,21750,21750,21750,0
|
|
20230707,154600,3046624950,21750,21750,21750,21750,0
|
|
20230707,154500,3046624950,21750,21750,21750,21750,0
|
|
20230707,154400,3046624950,21750,21750,21750,21750,0
|
|
20230707,154300,3046624950,21750,21750,21750,21750,0
|
|
20230707,154200,3046624950,21750,21750,21750,21750,0
|
|
20230707,154100,3046624950,21750,21750,21750,21750,0
|
|
20230707,154000,3046624950,21750,21750,21750,21750,0
|
|
20230707,153900,3046624950,21750,21750,21750,21750,0
|
|
20230707,153800,3046624950,21750,21750,21750,21750,0
|
|
20230707,153700,3046624950,21750,21750,21750,21750,0
|
|
20230707,153600,3046624950,21750,21750,21750,21750,0
|
|
20230707,153500,3046624950,21750,21750,21750,21750,0
|
|
20230707,153400,3046624950,21750,21750,21750,21750,0
|
|
20230707,153300,3046624950,21750,21750,21750,21750,0
|
|
20230707,153200,3046624950,21750,21750,21750,21750,0
|
|
20230707,153100,3046624950,21750,21750,21750,21750,0
|
|
20230707,153000,3046624950,21750,21750,21750,21750,2198
|
|
20230707,152900,2998818450,21700,21700,21700,21700,0
|
|
20230707,152800,2998818450,21700,21700,21700,21700,0
|
|
20230707,152700,2998818450,21700,21700,21700,21700,0
|
|
20230707,152600,2998818450,21700,21700,21700,21700,0
|
|
20230707,152500,2998818450,21700,21700,21700,21700,0
|
|
20230707,152400,2998818450,21700,21700,21700,21700,0
|
|
20230707,152300,2998818450,21700,21700,21700,21700,0
|
|
20230707,152200,2998818450,21700,21700,21700,21700,0
|
|
20230707,152100,2998818450,21700,21700,21700,21700,0
|
|
20230707,152000,2998818450,21700,21700,21700,21700,0
|
|
20230707,151900,2998818450,21700,21700,21700,21700,505
|
|
20230707,151800,2987859950,21700,21700,21700,21650,6
|
|
20230707,151700,2987729900,21650,21650,21700,21650,83
|
|
20230707,151600,2985930900,21650,21700,21700,21600,227
|
|
20230707,151500,2981024500,21700,21700,21700,21550,15726
|
|
20230707,151400,2641340850,21700,21700,21700,21700,6
|
|
20230707,151300,2641210650,21700,21650,21700,21650,70
|
|
20230707,151200,2639692300,21700,21700,21700,21650,44
|
|
20230707,151100,2638738100,21700,21700,21700,21700,32
|
|
20230707,151000,2638043700,21700,21650,21700,21650,159
|
|
20230707,150900,2634601050,21700,21700,21700,21650,133
|
|
20230707,150800,2631718700,21700,21600,21700,21550,266
|
|
20230707,150700,2625966450,21650,21600,21650,21600,34
|
|
20230707,150600,2625230900,21650,21550,21650,21550,175
|
|
20230707,150500,2621450200,21600,21650,21650,21550,209
|
|
20230707,150400,2616930450,21600,21650,21650,21550,178
|
|
20230707,150300,2613084700,21650,21650,21650,21600,67
|
|
20230707,150200,2611634850,21650,21650,21650,21550,341
|
|
20230707,150100,2604265050,21650,21550,21650,21550,135
|
|
20230707,150000,2601352350,21550,21550,21550,21550,148
|
|
20230707,145900,2598162950,21550,21550,21600,21550,453
|
|
20230707,145800,2588396400,21550,21550,21600,21500,308
|
|
20230707,145700,2581755000,21550,21550,21600,21550,556
|
|
20230707,145600,2569766400,21550,21550,21550,21550,119
|
|
20230707,145500,2567201950,21600,21600,21600,21550,403
|
|
20230707,145400,2558505500,21600,21550,21600,21550,478
|
|
20230707,145300,2548201150,21550,21600,21600,21500,212
|
|
20230707,145200,2543629700,21550,21550,21600,21500,292
|
|
20230707,145100,2537333600,21550,21550,21550,21500,533
|
|
20230707,145000,2525848000,21550,21550,21600,21550,100
|
|
20230707,144900,2523689700,21550,21550,21600,21500,873
|
|
20230707,144800,2504870300,21550,21550,21550,21550,120
|
|
20230707,144700,2502284300,21550,21550,21600,21500,275
|
|
20230707,144600,2496356400,21550,21550,21600,21500,807
|
|
20230707,144500,2478973950,21550,21600,21600,21550,131
|
|
20230707,144400,2476145500,21600,21600,21600,21550,228
|
|
20230707,144300,2471228650,21600,21550,21600,21550,414
|
|
20230707,144200,2462306000,21550,21550,21600,21550,152
|
|
20230707,144100,2459030050,21600,21600,21600,21550,468
|
|
20230707,144000,2448921300,21600,21600,21650,21600,183
|
|
20230707,143900,2444967400,21600,21600,21650,21600,242
|
|
20230707,143800,2439733100,21600,21600,21650,21550,725
|
|
20230707,143700,2424073650,21550,21550,21600,21550,141
|
|
20230707,143600,2421031200,21550,21600,21650,21550,154
|
|
20230707,143500,2417709700,21550,21550,21600,21550,467
|
|
20230707,143400,2407645300,21550,21600,21600,21550,184
|
|
20230707,143300,2403679300,21550,21600,21650,21550,156
|
|
20230707,143200,2400315600,21600,21600,21650,21550,545
|
|
20230707,143100,2388544150,21600,21600,21600,21600,252
|
|
20230707,143000,2383100950,21600,21600,21650,21600,314
|
|
20230707,142900,2376311800,21650,21600,21650,21600,342
|
|
20230707,142800,2368913400,21600,21600,21650,21600,111
|
|
20230707,142700,2366515750,21650,21600,21650,21600,532
|
|
20230707,142600,2355019850,21600,21550,21650,21550,169
|
|
20230707,142500,2351365700,21550,21600,21650,21550,277
|
|
20230707,142400,2345385400,21600,21550,21650,21550,576
|
|
20230707,142300,2332943050,21600,21550,21600,21550,225
|
|
20230707,142200,2328087250,21600,21600,21600,21550,509
|
|
20230707,142100,2317093050,21600,21600,21650,21600,175
|
|
20230707,142000,2313311750,21600,21600,21600,21550,159
|
|
20230707,141900,2309882950,21550,21550,21650,21550,660
|
|
20230707,141800,2295622200,21550,21600,21600,21550,157
|
|
20230707,141700,2292231600,21600,21600,21600,21600,74
|
|
20230707,141600,2290633200,21600,21600,21650,21600,642
|
|
20230707,141500,2276763200,21600,21600,21600,21600,108
|
|
20230707,141400,2274430400,21600,21550,21650,21500,866
|
|
20230707,141300,2255715700,21600,21550,21600,21550,222
|
|
20230707,141200,2250920850,21550,21600,21600,21550,403
|
|
20230707,141100,2242218400,21600,21600,21600,21600,425
|
|
20230707,141000,2233038400,21600,21650,21650,21600,181
|
|
20230707,140900,2229127550,21600,21600,21700,21550,1048
|
|
20230707,140800,2206412850,21600,21650,21650,21450,11000
|
|
20230707,140700,1969361150,21650,21650,21650,21650,247
|
|
20230707,140600,1964013600,21650,21650,21700,21600,196
|
|
20230707,140500,1959767950,21600,21650,21700,21600,572
|
|
20230707,140400,1947382200,21650,21650,21650,21650,118
|
|
20230707,140300,1944827500,21650,21700,21700,21650,601
|
|
20230707,140200,1931795250,21700,21700,21700,21700,109
|
|
20230707,140100,1929429950,21700,21700,21700,21650,285
|
|
20230707,140000,1923245600,21700,21650,21700,21650,484
|
|
20230707,135900,1912766250,21650,21700,21700,21650,199
|
|
20230707,135800,1908456800,21700,21700,21700,21650,398
|
|
20230707,135700,1899829050,21650,21700,21750,21650,775
|
|
20230707,135600,1883006650,21750,21700,21750,21700,135
|
|
20230707,135500,1880077100,21700,21700,21700,21700,383
|
|
20230707,135400,1871766000,21700,21700,21700,21700,294
|
|
20230707,135300,1865386200,21700,21700,21800,21700,102
|
|
20230707,135200,1863172200,21700,21700,21750,21700,416
|
|
20230707,135100,1854144500,21700,21750,21800,21700,235
|
|
20230707,135000,1849036750,21700,21750,21750,21700,306
|
|
20230707,134900,1842387100,21750,21750,21800,21700,481
|
|
20230707,134800,1831925350,21750,21750,21750,21750,471
|
|
20230707,134700,1821681100,21750,21700,21750,21700,251
|
|
20230707,134600,1816225700,21750,21750,21750,21750,520
|
|
20230707,134500,1804915700,21750,21750,21750,21750,200
|
|
20230707,134400,1800565700,21750,21750,21800,21750,464
|
|
20230707,134300,1790471150,21800,21750,21800,21750,288
|
|
20230707,134200,1784203600,21750,21750,21750,21750,94
|
|
20230707,134100,1782159100,21750,21750,21800,21750,588
|
|
20230707,134000,1769367350,21750,21800,21800,21750,131
|
|
20230707,133900,1766511950,21800,21800,21800,21800,144
|
|
20230707,133800,1763372750,21800,21750,21800,21750,494
|
|
20230707,133700,1752627600,21750,21750,21800,21750,217
|
|
20230707,133600,1747906050,21750,21800,21800,21750,437
|
|
20230707,133500,1738383650,21800,21750,21800,21750,248
|
|
20230707,133400,1732980450,21750,21750,21800,21750,171
|
|
20230707,133300,1729260150,21800,21800,21800,21750,441
|
|
20230707,133200,1719646750,21800,21800,21800,21800,262
|
|
20230707,133100,1713935150,21800,21850,21900,21800,126
|
|
20230707,133000,1711187050,21800,21800,21850,21800,650
|
|
20230707,132900,1697000900,21800,21800,21800,21750,313
|
|
20230707,132800,1690177650,21800,21800,21800,21800,427
|
|
20230707,132700,1680869050,21800,21800,21800,21800,168
|
|
20230707,132600,1677206650,21800,21800,21800,21800,214
|
|
20230707,132500,1672541450,21800,21800,21800,21800,414
|
|
20230707,132400,1663516250,21800,21800,21800,21800,187
|
|
20230707,132300,1659439650,21800,21750,21800,21750,251
|
|
20230707,132200,1653974200,21750,21800,21800,21750,447
|
|
20230707,132100,1644251000,21800,21800,21800,21800,254
|
|
20230707,132000,1638713800,21800,21750,21800,21750,277
|
|
20230707,131900,1632678800,21750,21800,21800,21750,427
|
|
20230707,131800,1623370350,21800,21800,21850,21800,149
|
|
20230707,131700,1620122100,21800,21800,21800,21800,405
|
|
20230707,131600,1611293100,21850,21800,21850,21800,234
|
|
20230707,131500,1606189800,21800,21800,21850,21800,183
|
|
20230707,131400,1602198950,21800,21800,21800,21800,417
|
|
20230707,131300,1593108350,21800,21800,21800,21800,241
|
|
20230707,131200,1587854550,21800,21800,21800,21800,139
|
|
20230707,131100,1584824350,21800,21800,21800,21800,462
|
|
20230707,131000,1574752750,21800,21800,21800,21800,282
|
|
20230707,130900,1568605150,21800,21800,21850,21800,344
|
|
20230707,130800,1561105450,21850,21850,21850,21850,190
|
|
20230707,130700,1556953950,21850,21800,21850,21750,435
|
|
20230707,130600,1547465150,21800,21750,21800,21750,1006
|
|
20230707,130500,1525551800,21750,21750,21750,21750,161
|
|
20230707,130400,1522050050,21750,21750,21750,21750,220
|
|
20230707,130300,1517265050,21750,21800,21800,21750,590
|
|
20230707,130200,1504403100,21800,21800,21800,21800,89
|
|
20230707,130100,1502462900,21800,21800,21800,21800,662
|
|
20230707,130000,1488031300,21800,21800,21850,21800,330
|
|
20230707,125900,1480837250,21800,21800,21800,21800,207
|
|
20230707,125800,1476324650,21800,21800,21800,21800,407
|
|
20230707,125700,1467452050,21800,21800,21800,21800,244
|
|
20230707,125600,1462132850,21800,21800,21800,21800,122
|
|
20230707,125500,1459473250,21800,21850,21850,21800,648
|
|
20230707,125400,1445333500,21800,21800,21800,21800,204
|
|
20230707,125300,1440886300,21800,21800,21800,21800,170
|
|
20230707,125200,1437180300,21800,21800,21800,21800,372
|
|
20230707,125100,1429070700,21800,21800,21800,21800,280
|
|
20230707,125000,1422966700,21800,21800,21800,21800,458
|
|
20230707,124900,1412982300,21800,21800,21800,21800,110
|
|
20230707,124800,1410584300,21800,21800,21800,21800,236
|
|
20230707,124700,1405439500,21800,21800,21800,21800,463
|
|
20230707,124600,1395346100,21800,21800,21800,21800,112
|
|
20230707,124500,1392904500,21800,21800,21850,21800,545
|
|
20230707,124400,1381016350,21850,21850,21850,21850,399
|
|
20230707,124300,1372298200,21850,21850,21850,21850,61
|
|
20230707,124200,1370965350,21850,21850,21900,21850,325
|
|
20230707,124100,1363864050,21850,21850,21850,21850,60
|
|
20230707,124000,1362553050,21850,21850,21850,21850,6
|
|
20230707,123900,1362421950,21850,21800,21850,21800,503
|
|
20230707,123800,1351432350,21800,21800,21850,21800,120
|
|
20230707,123700,1348812400,21800,21800,21850,21800,61
|
|
20230707,123600,1347480350,21850,21800,21850,21800,348
|
|
20230707,123500,1339892350,21800,21800,21800,21800,98
|
|
20230707,123400,1337755950,21800,21800,21850,21800,314
|
|
20230707,123300,1330910450,21850,21800,21850,21800,376
|
|
20230707,123200,1322711700,21800,21800,21800,21800,41
|
|
20230707,123100,1321817900,21800,21800,21800,21800,313
|
|
20230707,123000,1314994500,21800,21850,21850,21800,59
|
|
20230707,122900,1313706500,21800,21800,21850,21800,38
|
|
20230707,122800,1312876400,21850,21850,21900,21800,506
|
|
20230707,122700,1301818150,21850,21850,21850,21850,70
|
|
20230707,122600,1300288650,21850,21850,21850,21850,27
|
|
20230707,122500,1299698700,21850,21850,21850,21850,363
|
|
20230707,122400,1291767150,21850,21850,21850,21850,37
|
|
20230707,122300,1290958700,21850,21850,21850,21850,287
|
|
20230707,122200,1284687750,21850,21850,21850,21850,99
|
|
20230707,122100,1282524600,21850,21850,21850,21850,10
|
|
20230707,122000,1282306100,21850,21850,21850,21850,316
|
|
20230707,121900,1275401500,21850,21850,21850,21850,716
|
|
20230707,121800,1259756900,21850,21850,21900,21850,67
|
|
20230707,121700,1258291450,21850,21900,21900,21850,303
|
|
20230707,121600,1251670000,21900,21850,21900,21850,188
|
|
20230707,121500,1247557700,21850,21850,21850,21800,403
|
|
20230707,121400,1238752300,21850,21850,21850,21850,26
|
|
20230707,121300,1238184200,21850,21850,21850,21850,61
|
|
20230707,121200,1236851350,21850,21850,21900,21850,327
|
|
20230707,121100,1229706200,21850,21850,21900,21800,61
|
|
20230707,121000,1228371250,21850,21800,21850,21800,54
|
|
20230707,120900,1227192200,21850,21850,21850,21800,428
|
|
20230707,120800,1217841450,21850,21850,21850,21850,7
|
|
20230707,120700,1217688500,21850,21850,21850,21850,297
|
|
20230707,120600,1211199050,21850,21850,21900,21850,123
|
|
20230707,120500,1208511450,21900,21850,21900,21800,175
|
|
20230707,120400,1204687050,21850,21850,21850,21850,303
|
|
20230707,120300,1198066500,21850,21850,21850,21800,17
|
|
20230707,120200,1197695800,21800,21800,21850,21800,135
|
|
20230707,120100,1194748950,21800,21800,21850,21800,659
|
|
20230707,120000,1180370350,21800,21800,21800,21800,52
|
|
20230707,115900,1179236750,21800,21800,21800,21800,63
|
|
20230707,115800,1177863350,21750,21750,21800,21750,346
|
|
20230707,115700,1170336250,21750,21750,21750,21750,40
|
|
20230707,115600,1169466250,21750,21800,21800,21750,335
|
|
20230707,115500,1162163600,21800,21800,21800,21800,29
|
|
20230707,115400,1161531400,21800,21800,21800,21800,64
|
|
20230707,115300,1160136200,21800,21750,21800,21750,327
|
|
20230707,115200,1153007750,21750,21750,21750,21750,59
|
|
20230707,115100,1151724500,21750,21750,21800,21750,47
|
|
20230707,115000,1150701350,21750,21800,21800,21750,486
|
|
20230707,114900,1140106700,21800,21800,21800,21800,81
|
|
20230707,114800,1138340900,21800,21800,21800,21800,310
|
|
20230707,114700,1131582900,21800,21800,21800,21800,49
|
|
20230707,114600,1130514700,21850,21800,21850,21800,114
|
|
20230707,114500,1128028500,21800,21800,21800,21800,326
|
|
20230707,114400,1120921700,21800,21800,21800,21800,68
|
|
20230707,114300,1119439300,21800,21800,21800,21800,42
|
|
20230707,114200,1118523700,21800,21800,21800,21800,319
|
|
20230707,114100,1111569500,21800,21800,21800,21800,128
|
|
20230707,114000,1108779100,21800,21800,21800,21800,351
|
|
20230707,113900,1101127300,21800,21800,21800,21800,74
|
|
20230707,113800,1099514100,21800,21800,21800,21800,61
|
|
20230707,113700,1098184300,21800,21800,21850,21750,324
|
|
20230707,113600,1091136350,21750,21800,21800,21750,201
|
|
20230707,113500,1086758900,21750,21750,21750,21750,8
|
|
20230707,113400,1086584900,21750,21800,21800,21750,244
|
|
20230707,113300,1081266850,21800,21800,21800,21800,104
|
|
20230707,113200,1078999650,21800,21800,21800,21800,34
|
|
20230707,113100,1078258450,21800,21750,21800,21750,424
|
|
20230707,113000,1069015500,21750,21750,21750,21750,107
|
|
20230707,112900,1066688250,21800,21800,21800,21800,406
|
|
20230707,112800,1057837450,21800,21800,21800,21800,91
|
|
20230707,112700,1055853650,21800,21800,21800,21800,127
|
|
20230707,112600,1053085050,21800,21800,21800,21800,335
|
|
20230707,112500,1045782050,21800,21850,21850,21800,9
|
|
20230707,112400,1045585750,21850,21700,21850,21700,654
|
|
20230707,112300,1031328550,21750,21750,21750,21750,411
|
|
20230707,112200,1022389300,21750,21750,21750,21750,48
|
|
20230707,112100,1021345300,21750,21750,21750,21750,282
|
|
20230707,112000,1015211800,21750,21750,21750,21750,42
|
|
20230707,111900,1014298300,21800,21750,21800,21750,59
|
|
20230707,111800,1013014200,21800,21800,21800,21750,347
|
|
20230707,111700,1005465200,21750,21750,21750,21750,33
|
|
20230707,111600,1004747450,21750,21750,21750,21750,68
|
|
20230707,111500,1003268450,21750,21750,21750,21700,353
|
|
20230707,111400,995604750,21700,21700,21700,21700,50
|
|
20230707,111300,994519750,21700,21700,21700,21700,43
|
|
20230707,111200,993586650,21700,21700,21750,21700,287
|
|
20230707,111100,987358500,21750,21750,21750,21700,52
|
|
20230707,111000,986229350,21700,21700,21700,21700,360
|
|
20230707,110900,978417350,21700,21750,21750,21700,23
|
|
20230707,110800,977918150,21750,21700,21750,21700,167
|
|
20230707,110700,974285950,21700,21750,21750,21700,287
|
|
20230707,110600,968057750,21750,21700,21750,21700,53
|
|
20230707,110500,966905350,21700,21750,21800,21700,104
|
|
20230707,110400,964644900,21750,21750,21800,21750,414
|
|
20230707,110300,955635400,21750,21750,21800,21750,363
|
|
20230707,110200,947724100,21800,21700,21800,21700,4854
|
|
20230707,110100,841951150,21700,21700,21700,21700,28
|
|
20230707,110000,841343550,21700,21700,21700,21700,79
|
|
20230707,105900,839629250,21700,21750,21750,21700,439
|
|
20230707,105800,830095100,21750,21750,21750,21700,380
|
|
20230707,105700,821831100,21700,21700,21700,21700,91
|
|
20230707,105600,819856400,21700,21750,21750,21700,282
|
|
20230707,105500,813736950,21750,21700,21750,21700,92
|
|
20230707,105400,811738700,21750,21700,21750,21700,429
|
|
20230707,105300,802425650,21750,21700,21750,21700,47
|
|
20230707,105200,801403450,21700,21750,21750,21700,36
|
|
20230707,105100,800622200,21750,21700,21750,21700,352
|
|
20230707,105000,792982450,21700,21750,21750,21700,702
|
|
20230707,104900,777714100,21750,21800,21800,21750,947
|
|
20230707,104800,757089350,21800,21800,21800,21800,372
|
|
20230707,104700,748979750,21800,21800,21800,21800,79
|
|
20230707,104600,747257550,21800,21800,21800,21800,53
|
|
20230707,104500,746102150,21800,21850,21850,21800,312
|
|
20230707,104400,739299000,21800,21800,21850,21800,992
|
|
20230707,104300,717672300,21800,21750,21800,21750,300
|
|
20230707,104200,711147250,21750,21750,21750,21750,17
|
|
20230707,104100,710777500,21800,21800,21850,21800,734
|
|
20230707,104000,694776150,21800,21800,21800,21800,412
|
|
20230707,103900,685794550,21800,21850,21850,21800,221
|
|
20230707,103800,680966750,21800,21800,21850,21800,203
|
|
20230707,103700,676538250,21800,21800,21850,21800,496
|
|
20230707,103600,665714950,21800,21800,21800,21800,35
|
|
20230707,103500,664951950,21850,21800,21850,21800,283
|
|
20230707,103400,658782450,21800,21850,21850,21800,66
|
|
20230707,103300,657343050,21800,21800,21800,21800,52
|
|
20230707,103200,656209450,21800,21800,21800,21800,326
|
|
20230707,103100,649102650,21800,21800,21850,21800,158
|
|
20230707,103000,645657650,21850,21800,21850,21800,68
|
|
20230707,102900,644174050,21800,21800,21800,21800,6
|
|
20230707,102800,644043250,21800,21800,21850,21800,117
|
|
20230707,102700,641490650,21850,21850,21850,21850,0
|
|
20230707,102600,641490650,21850,21850,21850,21800,3158
|
|
20230707,102500,572489400,21850,21850,21850,21850,23
|
|
20230707,102400,571986850,21850,21850,21850,21850,65
|
|
20230707,102300,570566600,21850,21850,21850,21850,42
|
|
20230707,102200,569648900,21850,21850,21850,21850,20
|
|
20230707,102100,569211900,21850,21850,21850,21850,56
|
|
20230707,102000,567988300,21850,21850,21850,21850,1
|
|
20230707,101900,567966450,21850,21850,21850,21850,40
|
|
20230707,101800,567092450,21850,21900,21900,21850,69
|
|
20230707,101700,565584100,21900,21900,21900,21900,43
|
|
20230707,101600,564642400,21900,21850,21900,21850,176
|
|
20230707,101500,560788050,21850,21900,21900,21850,372
|
|
20230707,101400,552652750,21900,21900,21900,21900,73
|
|
20230707,101300,551054050,21900,21850,21900,21850,371
|
|
20230707,101200,542929500,21850,21800,21850,21800,1130
|
|
20230707,101100,518239450,21800,21850,21850,21800,377
|
|
20230707,101000,510005800,21800,21800,21800,21800,70
|
|
20230707,100900,508479800,21850,21850,21850,21850,7
|
|
20230707,100800,508326850,21800,21800,21800,21800,77
|
|
20230707,100700,506648250,21800,21800,21800,21800,19
|
|
20230707,100600,506234050,21800,21800,21850,21800,54
|
|
20230707,100500,505056800,21800,21800,21800,21800,43
|
|
20230707,100400,504119400,21800,21800,21800,21800,0
|
|
20230707,100300,504119400,21800,21800,21800,21800,54
|
|
20230707,100200,502942200,21800,21800,21800,21800,54
|
|
20230707,100100,501765000,21800,21850,21850,21800,106
|
|
20230707,100000,499454100,21850,21850,21900,21850,259
|
|
20230707,095900,493794900,21850,21850,21850,21850,5
|
|
20230707,095800,493685650,21850,21850,21850,21850,87
|
|
20230707,095700,491784700,21850,21900,21900,21850,5
|
|
20230707,095600,491675400,21850,21850,21850,21850,23
|
|
20230707,095500,491172850,21850,21950,21950,21850,1077
|
|
20230707,095400,467624450,21950,22000,22000,21950,1057
|
|
20230707,095300,444382700,22000,22000,22000,22000,0
|
|
20230707,095200,444382700,22000,22000,22000,22000,92
|
|
20230707,095100,442358700,22000,22000,22000,22000,4
|
|
20230707,095000,442270700,22000,22000,22000,22000,63
|
|
20230707,094900,440884700,22000,21950,22050,21950,1187
|
|
20230707,094800,414748900,21950,21950,21950,21950,0
|
|
20230707,094700,414748900,21950,21950,21950,21950,39
|
|
20230707,094600,413892850,22000,21950,22000,21950,795
|
|
20230707,094500,396441100,21950,22000,22000,21950,59
|
|
20230707,094400,395145550,21950,21950,21950,21950,32
|
|
20230707,094300,394443150,21950,21950,21950,21950,9
|
|
20230707,094200,394245600,21950,22000,22000,21950,455
|
|
20230707,094100,384236650,22000,22050,22050,22000,59
|
|
20230707,094000,382938400,22050,22050,22050,22050,1
|
|
20230707,093900,382916350,22000,22000,22100,22000,936
|
|
20230707,093800,362287950,22000,22000,22000,22000,20
|
|
20230707,093700,361847950,22000,22000,22050,22000,189
|
|
20230707,093600,357688600,22000,22000,22000,21950,61
|
|
20230707,093500,356348550,22000,22000,22000,22000,251
|
|
20230707,093400,350826550,21950,22000,22000,21950,1215
|
|
20230707,093300,324157250,21950,21950,21950,21950,306
|
|
20230707,093200,317440550,22000,21900,22000,21900,1033
|
|
20230707,093100,294788150,21900,21850,21900,21850,21
|
|
20230707,093000,294329150,21850,21900,21900,21850,188
|
|
20230707,092900,290221250,21850,21900,21950,21850,53
|
|
20230707,092800,289061300,21900,21850,21900,21850,191
|
|
20230707,092700,284880200,21850,21800,21850,21800,284
|
|
20230707,092600,278675550,21800,21800,21800,21800,805
|
|
20230707,092500,261126550,21800,21800,21900,21800,2398
|
|
20230707,092400,208643700,21800,21750,21800,21750,51
|
|
20230707,092300,207533450,21750,21700,21750,21700,28
|
|
20230707,092200,206925150,21700,21650,21750,21650,81
|
|
20230707,092100,205167100,21700,21700,21700,21700,350
|
|
20230707,092000,197572100,21700,21700,21700,21650,52
|
|
20230707,091900,196443750,21700,21650,21700,21650,65
|
|
20230707,091800,195036450,21650,21700,21700,21650,32
|
|
20230707,091700,194343200,21650,21700,21700,21650,566
|
|
20230707,091600,182070600,21700,21700,21750,21700,1047
|
|
20230707,091500,159350600,21750,21750,21750,21700,605
|
|
20230707,091400,146217650,21750,21850,21850,21700,1612
|
|
20230707,091300,111111750,21800,21750,21850,21750,372
|
|
20230707,091200,103003700,21800,21800,21800,21800,101
|
|
20230707,091100,100801900,21750,21800,21850,21750,2553
|
|
20230707,091000,45150500,21750,21800,21800,21750,100
|
|
20230707,090900,42975450,21800,21800,21850,21800,307
|
|
20230707,090800,36282600,21800,21850,21850,21800,164
|
|
20230707,090700,32699550,21850,21900,21900,21850,8
|
|
20230707,090600,32524550,21900,21850,21900,21850,77
|
|
20230707,090500,30842050,21850,21850,21850,21850,34
|
|
20230707,090400,30099150,21900,21950,21950,21900,32
|
|
20230707,090300,29397850,21950,21850,21950,21850,326
|
|
20230707,090200,22262550,21850,21800,21850,21800,33
|
|
20230707,090100,21542450,21800,21850,21850,21800,18
|
|
20230707,090000,21150000,21800,22050,22050,21800,964
|