602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185900,1472538100,22000,22000,22000,22000,1605
|
|
20230711,185800,1472538100,22000,22000,22000,22000,0
|
|
20230711,185700,1472538100,22000,22000,22000,22000,0
|
|
20230711,185600,1472538100,22000,22000,22000,22000,0
|
|
20230711,185500,1472538100,22000,22000,22000,22000,0
|
|
20230711,185400,1472538100,22000,22000,22000,22000,0
|
|
20230711,185300,1472538100,22000,22000,22000,22000,0
|
|
20230711,185200,1472538100,22000,22000,22000,22000,0
|
|
20230711,185100,1472538100,22000,22000,22000,22000,0
|
|
20230711,185000,1472538100,22000,22000,22000,22000,0
|
|
20230711,184900,1472538100,22000,22000,22000,22000,0
|
|
20230711,184800,1472538100,22000,22000,22000,22000,0
|
|
20230711,184700,1472538100,22000,22000,22000,22000,0
|
|
20230711,184600,1472538100,22000,22000,22000,22000,0
|
|
20230711,184500,1472538100,22000,22000,22000,22000,0
|
|
20230711,184400,1472538100,22000,22000,22000,22000,0
|
|
20230711,184300,1472538100,22000,22000,22000,22000,0
|
|
20230711,184200,1472538100,22000,22000,22000,22000,0
|
|
20230711,184100,1472538100,22000,22000,22000,22000,0
|
|
20230711,184000,1472538100,22000,22000,22000,22000,0
|
|
20230711,183900,1472538100,22000,22000,22000,22000,0
|
|
20230711,183800,1472538100,22000,22000,22000,22000,0
|
|
20230711,183700,1472538100,22000,22000,22000,22000,0
|
|
20230711,183600,1472538100,22000,22000,22000,22000,0
|
|
20230711,183500,1472538100,22000,22000,22000,22000,0
|
|
20230711,183400,1472538100,22000,22000,22000,22000,0
|
|
20230711,183300,1472538100,22000,22000,22000,22000,0
|
|
20230711,183200,1472538100,22000,22000,22000,22000,0
|
|
20230711,183100,1472538100,22000,22000,22000,22000,0
|
|
20230711,183000,1472538100,22000,22000,22000,22000,0
|
|
20230711,182900,1472538100,22000,22000,22000,22000,1605
|
|
20230711,182800,1472538100,22000,22000,22000,22000,0
|
|
20230711,182700,1472538100,22000,22000,22000,22000,0
|
|
20230711,182600,1472538100,22000,22000,22000,22000,0
|
|
20230711,182500,1472538100,22000,22000,22000,22000,0
|
|
20230711,182400,1472538100,22000,22000,22000,22000,0
|
|
20230711,182300,1472538100,22000,22000,22000,22000,0
|
|
20230711,182200,1472538100,22000,22000,22000,22000,0
|
|
20230711,182100,1472538100,22000,22000,22000,22000,0
|
|
20230711,182000,1472538100,22000,22000,22000,22000,0
|
|
20230711,181900,1472538100,22000,22000,22000,22000,0
|
|
20230711,181800,1472538100,22000,22000,22000,22000,0
|
|
20230711,181700,1472538100,22000,22000,22000,22000,0
|
|
20230711,181600,1472538100,22000,22000,22000,22000,0
|
|
20230711,181500,1472538100,22000,22000,22000,22000,0
|
|
20230711,181400,1472538100,22000,22000,22000,22000,0
|
|
20230711,181300,1472538100,22000,22000,22000,22000,0
|
|
20230711,181200,1472538100,22000,22000,22000,22000,0
|
|
20230711,181100,1472538100,22000,22000,22000,22000,0
|
|
20230711,181000,1472538100,22000,22000,22000,22000,0
|
|
20230711,180900,1472538100,22000,22000,22000,22000,0
|
|
20230711,180800,1472538100,22000,22000,22000,22000,0
|
|
20230711,180700,1472538100,22000,22000,22000,22000,0
|
|
20230711,180600,1472538100,22000,22000,22000,22000,0
|
|
20230711,180500,1472538100,22000,22000,22000,22000,0
|
|
20230711,180400,1472538100,22000,22000,22000,22000,0
|
|
20230711,180300,1472538100,22000,22000,22000,22000,0
|
|
20230711,180200,1472538100,22000,22000,22000,22000,0
|
|
20230711,180100,1472538100,22000,22000,22000,22000,0
|
|
20230711,180000,1472538100,22000,22000,22000,22000,0
|
|
20230711,175900,1472538100,22000,22000,22000,22000,1605
|
|
20230711,175800,1472538100,22000,22000,22000,22000,0
|
|
20230711,175700,1472538100,22000,22000,22000,22000,0
|
|
20230711,175600,1472538100,22000,22000,22000,22000,0
|
|
20230711,175500,1472538100,22000,22000,22000,22000,0
|
|
20230711,175400,1472538100,22000,22000,22000,22000,0
|
|
20230711,175300,1472538100,22000,22000,22000,22000,0
|
|
20230711,175200,1472538100,22000,22000,22000,22000,0
|
|
20230711,175100,1472538100,22000,22000,22000,22000,0
|
|
20230711,175000,1472538100,22000,22000,22000,22000,0
|
|
20230711,174900,1472538100,22000,22000,22000,22000,0
|
|
20230711,174800,1472538100,22000,22000,22000,22000,0
|
|
20230711,174700,1472538100,22000,22000,22000,22000,0
|
|
20230711,174600,1472538100,22000,22000,22000,22000,0
|
|
20230711,174500,1472538100,22000,22000,22000,22000,0
|
|
20230711,174400,1472538100,22000,22000,22000,22000,0
|
|
20230711,174300,1472538100,22000,22000,22000,22000,0
|
|
20230711,174200,1472538100,22000,22000,22000,22000,0
|
|
20230711,174100,1472538100,22000,22000,22000,22000,0
|
|
20230711,174000,1472538100,22000,22000,22000,22000,0
|
|
20230711,173900,1472538100,22000,22000,22000,22000,0
|
|
20230711,173800,1472538100,22000,22000,22000,22000,0
|
|
20230711,173700,1472538100,22000,22000,22000,22000,0
|
|
20230711,173600,1472538100,22000,22000,22000,22000,0
|
|
20230711,173500,1472538100,22000,22000,22000,22000,0
|
|
20230711,173400,1472538100,22000,22000,22000,22000,0
|
|
20230711,173300,1472538100,22000,22000,22000,22000,0
|
|
20230711,173200,1472538100,22000,22000,22000,22000,0
|
|
20230711,173100,1472538100,22000,22000,22000,22000,0
|
|
20230711,173000,1472538100,22000,22000,22000,22000,0
|
|
20230711,172900,1472538100,22000,22000,22000,22000,1605
|
|
20230711,172800,1472538100,22000,22000,22000,22000,0
|
|
20230711,172700,1472538100,22000,22000,22000,22000,0
|
|
20230711,172600,1472538100,22000,22000,22000,22000,0
|
|
20230711,172500,1472538100,22000,22000,22000,22000,0
|
|
20230711,172400,1472538100,22000,22000,22000,22000,0
|
|
20230711,172300,1472538100,22000,22000,22000,22000,0
|
|
20230711,172200,1472538100,22000,22000,22000,22000,0
|
|
20230711,172100,1472538100,22000,22000,22000,22000,0
|
|
20230711,172000,1472538100,22000,22000,22000,22000,0
|
|
20230711,171900,1472538100,22000,22000,22000,22000,0
|
|
20230711,171800,1472538100,22000,22000,22000,22000,0
|
|
20230711,171700,1472538100,22000,22000,22000,22000,0
|
|
20230711,171600,1472538100,22000,22000,22000,22000,0
|
|
20230711,171500,1472538100,22000,22000,22000,22000,0
|
|
20230711,171400,1472538100,22000,22000,22000,22000,0
|
|
20230711,171300,1472538100,22000,22000,22000,22000,0
|
|
20230711,171200,1472538100,22000,22000,22000,22000,0
|
|
20230711,171100,1472538100,22000,22000,22000,22000,0
|
|
20230711,171000,1472538100,22000,22000,22000,22000,0
|
|
20230711,170900,1472538100,22000,22000,22000,22000,0
|
|
20230711,170800,1472538100,22000,22000,22000,22000,0
|
|
20230711,170700,1472538100,22000,22000,22000,22000,0
|
|
20230711,170600,1472538100,22000,22000,22000,22000,0
|
|
20230711,170500,1472538100,22000,22000,22000,22000,0
|
|
20230711,170400,1472538100,22000,22000,22000,22000,0
|
|
20230711,170300,1472538100,22000,22000,22000,22000,0
|
|
20230711,170200,1472538100,22000,22000,22000,22000,0
|
|
20230711,170100,1472538100,22000,22000,22000,22000,0
|
|
20230711,170000,1472538100,22000,22000,22000,22000,0
|
|
20230711,165900,1472538100,22000,22000,22000,22000,1605
|
|
20230711,165800,1472538100,22000,22000,22000,22000,0
|
|
20230711,165700,1472538100,22000,22000,22000,22000,0
|
|
20230711,165600,1472538100,22000,22000,22000,22000,0
|
|
20230711,165500,1472538100,22000,22000,22000,22000,0
|
|
20230711,165400,1472538100,22000,22000,22000,22000,0
|
|
20230711,165300,1472538100,22000,22000,22000,22000,0
|
|
20230711,165200,1472538100,22000,22000,22000,22000,0
|
|
20230711,165100,1472538100,22000,22000,22000,22000,0
|
|
20230711,165000,1472538100,22000,22000,22000,22000,0
|
|
20230711,164900,1472538100,22000,22000,22000,22000,0
|
|
20230711,164800,1472538100,22000,22000,22000,22000,0
|
|
20230711,164700,1472538100,22000,22000,22000,22000,0
|
|
20230711,164600,1472538100,22000,22000,22000,22000,0
|
|
20230711,164500,1472538100,22000,22000,22000,22000,0
|
|
20230711,164400,1472538100,22000,22000,22000,22000,0
|
|
20230711,164300,1472538100,22000,22000,22000,22000,0
|
|
20230711,164200,1472538100,22000,22000,22000,22000,0
|
|
20230711,164100,1472538100,22000,22000,22000,22000,0
|
|
20230711,164000,1472538100,22000,22000,22000,22000,0
|
|
20230711,163900,1472538100,22000,22000,22000,22000,0
|
|
20230711,163800,1472538100,22000,22000,22000,22000,0
|
|
20230711,163700,1472538100,22000,22000,22000,22000,0
|
|
20230711,163600,1472538100,22000,22000,22000,22000,0
|
|
20230711,163500,1472538100,22000,22000,22000,22000,0
|
|
20230711,163400,1472538100,22000,22000,22000,22000,0
|
|
20230711,163300,1472538100,22000,22000,22000,22000,0
|
|
20230711,163200,1472538100,22000,22000,22000,22000,0
|
|
20230711,163100,1472538100,22000,22000,22000,22000,0
|
|
20230711,163000,1472538100,22000,22000,22000,22000,0
|
|
20230711,162900,1472538100,22000,22000,22000,22000,1605
|
|
20230711,162800,1472538100,22000,22000,22000,22000,0
|
|
20230711,162700,1472538100,22000,22000,22000,22000,0
|
|
20230711,162600,1472538100,22000,22000,22000,22000,0
|
|
20230711,162500,1472538100,22000,22000,22000,22000,0
|
|
20230711,162400,1472538100,22000,22000,22000,22000,0
|
|
20230711,162300,1472538100,22000,22000,22000,22000,0
|
|
20230711,162200,1472538100,22000,22000,22000,22000,0
|
|
20230711,162100,1472538100,22000,22000,22000,22000,0
|
|
20230711,162000,1472538100,22000,22000,22000,22000,0
|
|
20230711,161900,1472538100,22000,22000,22000,22000,0
|
|
20230711,161800,1472538100,22000,22000,22000,22000,0
|
|
20230711,161700,1472538100,22000,22000,22000,22000,0
|
|
20230711,161600,1472538100,22000,22000,22000,22000,0
|
|
20230711,161500,1472538100,22000,22000,22000,22000,0
|
|
20230711,161400,1472538100,22000,22000,22000,22000,0
|
|
20230711,161300,1472538100,22000,22000,22000,22000,0
|
|
20230711,161200,1472538100,22000,22000,22000,22000,0
|
|
20230711,161100,1472538100,22000,22000,22000,22000,0
|
|
20230711,161000,1472538100,22000,22000,22000,22000,0
|
|
20230711,160900,1472538100,22000,22000,22000,22000,0
|
|
20230711,160800,1472538100,22000,22000,22000,22000,0
|
|
20230711,160700,1472538100,22000,22000,22000,22000,0
|
|
20230711,160600,1472538100,22000,22000,22000,22000,0
|
|
20230711,160500,1472538100,22000,22000,22000,22000,0
|
|
20230711,160400,1472538100,22000,22000,22000,22000,0
|
|
20230711,160300,1472538100,22000,22000,22000,22000,0
|
|
20230711,160200,1472538100,22000,22000,22000,22000,0
|
|
20230711,160100,1472538100,22000,22000,22000,22000,0
|
|
20230711,160000,1472538100,22000,22000,22000,22000,0
|
|
20230711,155900,1472538100,22000,22000,22000,22000,1605
|
|
20230711,155800,1472538100,22000,22000,22000,22000,0
|
|
20230711,155700,1472538100,22000,22000,22000,22000,0
|
|
20230711,155600,1472538100,22000,22000,22000,22000,0
|
|
20230711,155500,1472538100,22000,22000,22000,22000,0
|
|
20230711,155400,1472538100,22000,22000,22000,22000,0
|
|
20230711,155300,1472538100,22000,22000,22000,22000,0
|
|
20230711,155200,1472538100,22000,22000,22000,22000,0
|
|
20230711,155100,1472538100,22000,22000,22000,22000,0
|
|
20230711,155000,1472538100,22000,22000,22000,22000,0
|
|
20230711,154900,1472538100,22000,22000,22000,22000,0
|
|
20230711,154800,1472538100,22000,22000,22000,22000,0
|
|
20230711,154700,1472538100,22000,22000,22000,22000,0
|
|
20230711,154600,1472538100,22000,22000,22000,22000,0
|
|
20230711,154500,1472538100,22000,22000,22000,22000,0
|
|
20230711,154400,1472538100,22000,22000,22000,22000,0
|
|
20230711,154300,1472538100,22000,22000,22000,22000,0
|
|
20230711,154200,1472538100,22000,22000,22000,22000,0
|
|
20230711,154100,1472538100,22000,22000,22000,22000,0
|
|
20230711,154000,1472538100,22000,22000,22000,22000,0
|
|
20230711,153900,1472538100,22000,22000,22000,22000,0
|
|
20230711,153800,1472538100,22000,22000,22000,22000,0
|
|
20230711,153700,1472538100,22000,22000,22000,22000,0
|
|
20230711,153600,1472538100,22000,22000,22000,22000,0
|
|
20230711,153500,1472538100,22000,22000,22000,22000,0
|
|
20230711,153400,1472538100,22000,22000,22000,22000,0
|
|
20230711,153300,1472538100,22000,22000,22000,22000,0
|
|
20230711,153200,1472538100,22000,22000,22000,22000,0
|
|
20230711,153100,1472538100,22000,22000,22000,22000,0
|
|
20230711,153000,1472538100,22000,22000,22000,22000,1605
|
|
20230711,152900,1437228100,22050,22050,22050,22050,0
|
|
20230711,152800,1437228100,22050,22050,22050,22050,0
|
|
20230711,152700,1437228100,22050,22050,22050,22050,0
|
|
20230711,152600,1437228100,22050,22050,22050,22050,0
|
|
20230711,152500,1437228100,22050,22050,22050,22050,0
|
|
20230711,152400,1437228100,22050,22050,22050,22050,0
|
|
20230711,152300,1437228100,22050,22050,22050,22050,0
|
|
20230711,152200,1437228100,22050,22050,22050,22050,0
|
|
20230711,152100,1437228100,22050,22050,22050,22050,0
|
|
20230711,152000,1437228100,22050,22050,22050,22050,0
|
|
20230711,151900,1437228100,22050,22050,22050,22000,143
|
|
20230711,151800,1434080050,22050,21950,22050,21950,775
|
|
20230711,151700,1417029750,22000,21950,22000,21950,56
|
|
20230711,151600,1415798250,22000,21950,22000,21950,111
|
|
20230711,151500,1413360850,21950,21950,22000,21950,131
|
|
20230711,151400,1410484750,21950,22000,22000,21950,123
|
|
20230711,151300,1407778800,22000,21950,22000,21900,191
|
|
20230711,151200,1403586350,21900,21900,21900,21900,23
|
|
20230711,151100,1403082650,21950,21950,21950,21950,26
|
|
20230711,151000,1402511950,21950,21950,21950,21950,42
|
|
20230711,150900,1401590050,21950,21900,21950,21900,124
|
|
20230711,150800,1398868300,21950,21950,21950,21900,68
|
|
20230711,150700,1397375750,21950,21950,21950,21950,190
|
|
20230711,150600,1393205250,21950,22000,22000,21950,23
|
|
20230711,150500,1392700250,22000,22000,22000,22000,2
|
|
20230711,150400,1392656250,21950,21950,21950,21950,124
|
|
20230711,150300,1389934450,21950,21900,21950,21900,69
|
|
20230711,150200,1388420050,21950,21900,21950,21900,53
|
|
20230711,150100,1387259200,21950,21950,21950,21950,0
|
|
20230711,150000,1387259200,21950,21900,21950,21900,50
|
|
20230711,145900,1386162750,21900,21950,21950,21900,160
|
|
20230711,145800,1382658550,21950,21900,21950,21900,161
|
|
20230711,145700,1379125750,21900,21900,21900,21900,102
|
|
20230711,145600,1376891950,21950,21900,21950,21900,106
|
|
20230711,145500,1374567950,21900,21900,21900,21900,135
|
|
20230711,145400,1371611450,21950,21900,21950,21900,122
|
|
20230711,145300,1368934800,21900,21900,21950,21900,160
|
|
20230711,145200,1365430750,21900,21950,21950,21900,43
|
|
20230711,145100,1364486950,21950,21900,21950,21900,382
|
|
20230711,145000,1356119550,21950,21900,21950,21900,138
|
|
20230711,144900,1353091800,21950,21950,22000,21900,37
|
|
20230711,144800,1352280450,21950,21950,21950,21950,142
|
|
20230711,144700,1349163550,22000,21900,22000,21900,118
|
|
20230711,144600,1346571950,21950,21900,21950,21900,477
|
|
20230711,144500,1336108400,21900,21900,21950,21900,130
|
|
20230711,144400,1333261350,21900,21900,21900,21900,48
|
|
20230711,144300,1332210150,21900,21900,21900,21900,188
|
|
20230711,144200,1328092950,21900,21900,21900,21900,2
|
|
20230711,144100,1328049150,21900,21850,21900,21850,247
|
|
20230711,144000,1322640050,21850,21850,21850,21850,53
|
|
20230711,143900,1321482000,21850,21850,21850,21850,137
|
|
20230711,143800,1318488550,21850,21850,21850,21850,25
|
|
20230711,143700,1317942300,21900,21850,21900,21800,141
|
|
20230711,143600,1314854800,21800,21900,21900,21800,657
|
|
20230711,143500,1300501300,21900,21900,21900,21900,92
|
|
20230711,143400,1298486500,21900,21900,21900,21900,203
|
|
20230711,143300,1294040800,21900,21900,21950,21900,159
|
|
20230711,143200,1290558650,21900,21900,21900,21900,4
|
|
20230711,143100,1290471050,21950,21900,21950,21900,134
|
|
20230711,143000,1287536400,21900,21850,21900,21850,57
|
|
20230711,142900,1286288850,21900,21900,21900,21850,120
|
|
20230711,142800,1283666100,21900,21850,21900,21850,51
|
|
20230711,142700,1282551600,21850,21900,21900,21850,142
|
|
20230711,142600,1279448600,21900,21900,21900,21900,162
|
|
20230711,142500,1275900800,21950,21900,21950,21900,57
|
|
20230711,142400,1274652400,21900,21850,21900,21850,193
|
|
20230711,142300,1270431250,21850,21850,21900,21850,146
|
|
20230711,142200,1267236550,21800,21800,21900,21800,1810
|
|
20230711,142100,1227688200,21800,21800,21800,21800,1
|
|
20230711,142000,1227666400,21800,21800,21850,21800,221
|
|
20230711,141900,1222846100,21800,21800,21800,21800,100
|
|
20230711,141800,1220666100,21800,21800,21850,21800,59
|
|
20230711,141700,1219379850,21800,21800,21800,21800,154
|
|
20230711,141600,1216022650,21850,21800,21850,21800,54
|
|
20230711,141500,1214845400,21800,21800,21800,21800,125
|
|
20230711,141400,1212120400,21800,21800,21850,21800,83
|
|
20230711,141300,1210310900,21800,21850,21850,21800,336
|
|
20230711,141200,1202986000,21850,21800,21850,21800,571
|
|
20230711,141100,1190534850,21800,21800,21800,21800,10
|
|
20230711,141000,1190316850,21800,21800,21800,21800,247
|
|
20230711,140900,1184932250,21800,21850,21850,21800,12
|
|
20230711,140800,1184670200,21800,21800,21800,21800,108
|
|
20230711,140700,1182315800,21750,21800,21800,21750,162
|
|
20230711,140600,1178786750,21850,21800,21850,21800,55
|
|
20230711,140500,1177587700,21800,21800,21800,21800,204
|
|
20230711,140400,1173140500,21800,21800,21800,21800,25
|
|
20230711,140300,1172595500,21750,21800,21800,21750,336
|
|
20230711,140200,1165276300,21800,21800,21800,21750,62
|
|
20230711,140100,1163925900,21800,21700,21800,21700,452
|
|
20230711,140000,1154078350,21700,21750,21800,21700,173
|
|
20230711,135900,1150317700,21750,21750,21750,21750,76
|
|
20230711,135800,1148664700,21750,21750,21750,21750,184
|
|
20230711,135700,1144662700,21750,21750,21750,21750,81
|
|
20230711,135600,1142900950,21750,21800,21800,21750,119
|
|
20230711,135500,1140311850,21800,21800,21800,21800,7
|
|
20230711,135400,1140159250,21800,21750,21800,21750,165
|
|
20230711,135300,1136563800,21750,21750,21800,21750,256
|
|
20230711,135200,1130994700,21750,21750,21750,21750,26
|
|
20230711,135100,1130429200,21800,21750,21800,21750,129
|
|
20230711,135000,1127623150,21750,21800,21800,21750,51
|
|
20230711,134900,1126512750,21800,21850,21850,21750,161
|
|
20230711,134800,1123004650,21800,21800,21800,21800,103
|
|
20230711,134700,1120759250,21800,21750,21800,21750,282
|
|
20230711,134600,1114619450,21750,21750,21750,21750,122
|
|
20230711,134500,1111965950,21750,21750,21800,21750,40
|
|
20230711,134400,1111095700,21750,21750,21750,21750,180
|
|
20230711,134300,1107180700,21800,21750,21800,21750,66
|
|
20230711,134200,1105743100,21800,21800,21800,21750,363
|
|
20230711,134100,1097834700,21800,21800,21850,21800,84
|
|
20230711,134000,1096003250,21800,21800,21850,21800,135
|
|
20230711,133900,1093060200,21850,21750,21850,21750,441
|
|
20230711,133800,1083451550,21750,21750,21750,21700,27
|
|
20230711,133700,1082864450,21750,21750,21750,21700,466
|
|
20230711,133600,1072729600,21750,21700,21750,21700,148
|
|
20230711,133500,1069515650,21700,21700,21700,21700,102
|
|
20230711,133400,1067302250,21700,21700,21750,21650,273
|
|
20230711,133300,1061378400,21700,21700,21700,21700,58
|
|
20230711,133200,1060119800,21700,21650,21700,21650,104
|
|
20230711,133100,1057863050,21700,21650,21700,21650,39
|
|
20230711,133000,1057017400,21650,21700,21750,21650,155
|
|
20230711,132900,1053654450,21700,21700,21700,21700,32
|
|
20230711,132800,1052960050,21700,21700,21700,21700,126
|
|
20230711,132700,1050225850,21650,21750,21750,21650,33
|
|
20230711,132600,1049511000,21750,21700,21750,21700,154
|
|
20230711,132500,1046162700,21700,21700,21700,21700,159
|
|
20230711,132400,1042712400,21650,21700,21700,21650,34
|
|
20230711,132300,1041974650,21700,21700,21700,21650,127
|
|
20230711,132200,1039218800,21650,21700,21750,21650,13
|
|
20230711,132100,1038936250,21700,21700,21700,21700,177
|
|
20230711,132000,1035095350,21700,21750,21750,21700,35
|
|
20230711,131900,1034335800,21750,21700,21750,21700,2
|
|
20230711,131800,1034292350,21700,21700,21750,21700,182
|
|
20230711,131700,1030341900,21700,21700,21750,21700,546
|
|
20230711,131600,1018468100,21700,21650,21700,21650,207
|
|
20230711,131500,1013976250,21650,21700,21700,21650,23
|
|
20230711,131400,1013477200,21700,21700,21750,21650,137
|
|
20230711,131300,1010504900,21700,21700,21700,21650,136
|
|
20230711,131200,1007553750,21700,21700,21750,21700,82
|
|
20230711,131100,1005774300,21700,21700,21700,21700,132
|
|
20230711,131000,1002909900,21750,21700,21750,21700,11
|
|
20230711,130900,1002671050,21700,21700,21750,21700,103
|
|
20230711,130800,1000435900,21700,21700,21750,21700,160
|
|
20230711,130700,996963850,21700,21700,21750,21700,59
|
|
20230711,130600,995683500,21750,21700,21750,21700,103
|
|
20230711,130500,993448350,21700,21650,21700,21650,25
|
|
20230711,130400,992907050,21650,21700,21700,21650,164
|
|
20230711,130300,989349500,21700,21700,21700,21700,26
|
|
20230711,130200,988785300,21700,21650,21700,21650,150
|
|
20230711,130100,985532600,21650,21700,21700,21650,157
|
|
20230711,130000,982126900,21700,21700,21750,21700,35
|
|
20230711,125900,981367350,21700,21700,21700,21700,124
|
|
20230711,125800,978676550,21700,21700,21700,21700,30
|
|
20230711,125700,978025550,21700,21700,21750,21700,131
|
|
20230711,125600,975182800,21700,21700,21700,21700,32
|
|
20230711,125500,974488400,21700,21700,21700,21700,124
|
|
20230711,125400,971797600,21700,21700,21700,21700,155
|
|
20230711,125300,968434100,21700,21700,21700,21700,4
|
|
20230711,125200,968347300,21700,21700,21750,21700,160
|
|
20230711,125100,964875250,21700,21700,21700,21700,32
|
|
20230711,125000,964180850,21700,21700,21700,21700,185
|
|
20230711,124900,960166350,21750,21700,21750,21700,54
|
|
20230711,124800,958991950,21700,21700,21700,21700,135
|
|
20230711,124700,956062450,21700,21700,21700,21700,200
|
|
20230711,124600,951722450,21650,21650,21750,21650,103
|
|
20230711,124500,949488400,21650,21650,21700,21650,104
|
|
20230711,124400,947236650,21700,21750,21750,21650,41
|
|
20230711,124300,946347500,21750,21700,21750,21700,163
|
|
20230711,124200,942809650,21700,21650,21750,21650,327
|
|
20230711,124100,935707550,21650,21700,21700,21650,36
|
|
20230711,124000,934927700,21750,21700,21750,21700,126
|
|
20230711,123900,932193400,21700,21750,21750,21700,67
|
|
20230711,123800,930739400,21700,21700,21700,21700,134
|
|
20230711,123700,927831600,21700,21750,21750,21700,28
|
|
20230711,123600,927223800,21700,21650,21700,21650,248
|
|
20230711,123500,921848450,21650,21650,21650,21650,146
|
|
20230711,123400,918687550,21650,21650,21650,21600,46
|
|
20230711,123300,917692350,21700,21650,21700,21650,153
|
|
20230711,123200,914379400,21650,21650,21650,21650,26
|
|
20230711,123100,913816500,21700,21650,21700,21650,190
|
|
20230711,123000,909700850,21700,21700,21700,21650,52
|
|
20230711,122900,908572650,21650,21700,21700,21650,124
|
|
20230711,122800,905888000,21650,21650,21700,21650,119
|
|
20230711,122700,903308500,21650,21650,21700,21650,319
|
|
20230711,122600,896392800,21650,21650,21650,21650,125
|
|
20230711,122500,893686550,21650,21650,21650,21650,25
|
|
20230711,122400,893145300,21650,21650,21650,21650,136
|
|
20230711,122300,890200900,21650,21650,21650,21650,83
|
|
20230711,122200,888403950,21650,21650,21700,21650,115
|
|
20230711,122100,885913550,21650,21700,21700,21650,105
|
|
20230711,122000,883636700,21650,21700,21700,21650,2
|
|
20230711,121900,883593350,21700,21700,21700,21700,197
|
|
20230711,121800,879318450,21650,21700,21750,21650,172
|
|
20230711,121700,875584300,21650,21700,21700,21650,2
|
|
20230711,121600,875540950,21650,21600,21700,21600,245
|
|
20230711,121500,870235850,21600,21650,21700,21600,66
|
|
20230711,121400,868808000,21700,21700,21700,21650,162
|
|
20230711,121300,865300050,21700,21650,21700,21650,27
|
|
20230711,121200,864715400,21650,21650,21700,21650,102
|
|
20230711,121100,862507050,21650,21700,21700,21650,88
|
|
20230711,121000,860600100,21650,21650,21750,21650,249
|
|
20230711,120900,855207800,21650,21700,21700,21650,155
|
|
20230711,120800,851844350,21700,21700,21700,21700,65
|
|
20230711,120700,850433850,21700,21700,21700,21700,115
|
|
20230711,120600,847938350,21700,21700,21700,21700,65
|
|
20230711,120500,846527850,21700,21600,21700,21600,264
|
|
20230711,120400,840813750,21600,21600,21600,21600,1
|
|
20230711,120300,840792150,21650,21600,21650,21600,137
|
|
20230711,120200,837832400,21600,21650,21700,21600,150
|
|
20230711,120100,834585000,21650,21650,21650,21650,45
|
|
20230711,120000,833610750,21700,21650,21700,21650,389
|
|
20230711,115900,825188650,21650,21600,21650,21600,21
|
|
20230711,115800,824734150,21650,21650,21650,21600,195
|
|
20230711,115700,820513000,21650,21650,21700,21650,254
|
|
20230711,115600,815006050,21650,21600,21650,21600,68
|
|
20230711,115500,813534300,21600,21650,21650,21600,285
|
|
20230711,115400,807372000,21650,21600,21650,21600,147
|
|
20230711,115300,804190850,21600,21550,21650,21550,2391
|
|
20230711,115200,752427450,21550,21550,21600,21550,69
|
|
20230711,115100,750940050,21550,21600,21600,21550,128
|
|
20230711,115000,748181000,21600,21600,21600,21550,660
|
|
20230711,114900,733925450,21600,21550,21600,21550,73
|
|
20230711,114800,732349100,21550,21550,21600,21550,353
|
|
20230711,114700,724733000,21550,21550,21550,21550,562
|
|
20230711,114600,712621900,21550,21600,21650,21550,134
|
|
20230711,114500,709732950,21550,21550,21600,21550,79
|
|
20230711,114400,708029900,21600,21550,21600,21550,330
|
|
20230711,114300,700903150,21600,21550,21600,21550,203
|
|
20230711,114200,696526600,21550,21550,21550,21550,332
|
|
20230711,114100,689372000,21550,21600,21600,21550,964
|
|
20230711,114000,668597250,21600,21550,21600,21550,58
|
|
20230711,113900,667346200,21600,21550,21600,21550,100
|
|
20230711,113800,665187300,21600,21550,21600,21550,41
|
|
20230711,113700,664303450,21550,21600,21650,21550,258
|
|
20230711,113600,658731900,21600,21550,21600,21550,110
|
|
20230711,113500,656361250,21550,21600,21650,21550,45
|
|
20230711,113400,655391250,21600,21600,21650,21550,2267
|
|
20230711,113300,606429500,21650,21650,21650,21600,57
|
|
20230711,113200,605197600,21650,21650,21700,21600,683
|
|
20230711,113100,590403000,21650,21700,21700,21650,1007
|
|
20230711,113000,568601300,21700,21700,21700,21650,357
|
|
20230711,112900,560854600,21700,21700,21700,21700,229
|
|
20230711,112800,555885300,21700,21650,21700,21650,101
|
|
20230711,112700,553693800,21650,21700,21700,21650,416
|
|
20230711,112600,544673100,21700,21700,21700,21700,541
|
|
20230711,112500,532933400,21700,21700,21750,21700,193
|
|
20230711,112400,528744300,21700,21700,21750,21700,137
|
|
20230711,112300,525770300,21700,21700,21750,21700,26
|
|
20230711,112200,525206050,21700,21700,21750,21700,165
|
|
20230711,112100,521625500,21750,21700,21750,21700,70
|
|
20230711,112000,520106150,21700,21700,21700,21700,115
|
|
20230711,111900,517610650,21700,21700,21750,21700,81
|
|
20230711,111800,515852750,21700,21750,21750,21700,135
|
|
20230711,111700,512922100,21750,21700,21750,21700,278
|
|
20230711,111600,506882950,21750,21700,21750,21700,19
|
|
20230711,111500,506470200,21700,21750,21750,21700,98
|
|
20230711,111400,504340850,21750,21700,21750,21700,59
|
|
20230711,111300,503059450,21700,21700,21750,21700,240
|
|
20230711,111200,497842500,21750,21700,21750,21700,62
|
|
20230711,111100,496497050,21700,21700,21750,21700,137
|
|
20230711,111000,493524050,21700,21700,21750,21700,129
|
|
20230711,110900,490724200,21750,21700,21750,21700,67
|
|
20230711,110800,489270200,21700,21700,21700,21700,171
|
|
20230711,110700,485559500,21700,21750,21750,21700,432
|
|
20230711,110600,476163650,21750,21750,21800,21750,225
|
|
20230711,110500,471265550,21750,21750,21750,21750,36
|
|
20230711,110400,470482550,21750,21750,21750,21750,308
|
|
20230711,110300,463783550,21750,21750,21750,21750,132
|
|
20230711,110200,460912550,21750,21750,21850,21750,139
|
|
20230711,110100,457882400,21750,21750,21800,21750,156
|
|
20230711,110000,454488850,21750,21750,21750,21750,60
|
|
20230711,105900,453183850,21750,21750,21800,21750,145
|
|
20230711,105800,450030050,21750,21750,21800,21750,132
|
|
20230711,105700,447154000,21750,21750,21850,21750,402
|
|
20230711,105600,438382350,21750,21800,21800,21750,216
|
|
20230711,105500,433683150,21750,21750,21900,21750,457
|
|
20230711,105400,423713900,21750,21750,21750,21750,115
|
|
20230711,105300,421212650,21750,21750,21800,21750,112
|
|
20230711,105200,418771600,21750,21750,21800,21750,200
|
|
20230711,105100,414420400,21750,21750,21850,21750,169
|
|
20230711,105000,410738150,21750,21750,21750,21750,45
|
|
20230711,104900,409759400,21750,21750,21750,21750,143
|
|
20230711,104800,406649150,21750,21750,21800,21750,189
|
|
20230711,104700,402532900,21750,21750,21800,21750,155
|
|
20230711,104600,399160650,21750,21750,21800,21750,81
|
|
20230711,104500,397397250,21750,21750,21800,21750,141
|
|
20230711,104400,394330300,21750,21800,21800,21750,1210
|
|
20230711,104300,367959300,21800,21800,21800,21800,68
|
|
20230711,104200,366476900,21800,21800,21850,21800,170
|
|
20230711,104100,362770850,21800,21800,21850,21800,15
|
|
20230711,104000,362443650,21800,21800,21850,21800,174
|
|
20230711,103900,358650250,21800,21800,21800,21800,47
|
|
20230711,103800,357625650,21850,21800,21850,21800,201
|
|
20230711,103700,353240400,21800,21800,21800,21800,134
|
|
20230711,103600,350319200,21800,21800,21800,21800,243
|
|
20230711,103500,345021800,21800,21800,21850,21800,282
|
|
20230711,103400,338868450,21800,21800,21850,21800,19
|
|
20230711,103300,338454150,21800,21800,21800,21800,157
|
|
20230711,103200,335031550,21800,21850,21850,21800,53
|
|
20230711,103100,333875450,21850,21800,21850,21800,62
|
|
20230711,103000,332520850,21800,21850,21900,21800,230
|
|
20230711,102900,327496700,21850,21800,21850,21800,137
|
|
20230711,102800,324504950,21800,21800,21850,21800,61
|
|
20230711,102700,323173050,21800,21800,21850,21800,157
|
|
20230711,102600,319747100,21800,21850,21850,21800,136
|
|
20230711,102500,316782250,21800,21800,21850,21800,184
|
|
20230711,102400,312768850,21800,21850,21850,21800,15
|
|
20230711,102300,312441800,21800,21800,21850,21800,84
|
|
20230711,102200,310610300,21800,21800,21800,21800,137
|
|
20230711,102100,307623700,21800,21800,21800,21800,11
|
|
20230711,102000,307383900,21800,21850,21850,21800,356
|
|
20230711,101900,299607100,21850,21850,21900,21850,148
|
|
20230711,101800,296370800,21850,21850,21850,21850,110
|
|
20230711,101700,293967300,21850,21850,21850,21850,63
|
|
20230711,101600,292590750,21850,21900,21900,21800,252
|
|
20230711,101500,287084550,21850,21850,21850,21850,143
|
|
20230711,101400,283960000,21850,21850,21900,21850,114
|
|
20230711,101300,281464900,21850,21850,21850,21850,148
|
|
20230711,101200,278231100,21850,21850,21900,21850,43
|
|
20230711,101100,277291500,21850,21850,21900,21850,169
|
|
20230711,101000,273598500,21850,21850,21850,21850,42
|
|
20230711,100900,272680800,21850,21850,21850,21850,151
|
|
20230711,100800,269381450,21900,21850,21900,21850,130
|
|
20230711,100700,266539800,21850,21850,21850,21850,69
|
|
20230711,100600,265032150,21850,21850,21900,21850,332
|
|
20230711,100500,257769800,21850,21850,21850,21850,9
|
|
20230711,100400,257573150,21850,21850,21900,21850,204
|
|
20230711,100300,253112350,21850,21850,21850,21850,65
|
|
20230711,100200,251692100,21850,21900,21900,21850,153
|
|
20230711,100100,248348750,21850,21850,21900,21850,193
|
|
20230711,100000,244128750,21850,21900,21950,21850,439
|
|
20230711,095900,234513100,21900,21900,21950,21900,1734
|
|
20230711,095800,196535000,21900,21900,21900,21900,72
|
|
20230711,095700,194958200,21900,21900,21900,21900,110
|
|
20230711,095600,192549200,21950,21900,21950,21900,92
|
|
20230711,095500,190532850,21900,21900,21950,21900,138
|
|
20230711,095400,187509500,21900,21900,21950,21900,193
|
|
20230711,095300,183280450,21950,21900,21950,21900,68
|
|
20230711,095200,181790800,21900,21900,21900,21900,118
|
|
20230711,095100,179206600,21900,21950,21950,21900,760
|
|
20230711,095000,162524650,21950,21950,21950,21950,178
|
|
20230711,094900,158617550,22000,21950,22000,21950,34
|
|
20230711,094800,157869950,21950,21950,22000,21950,116
|
|
20230711,094700,155323700,22000,21900,22000,21900,356
|
|
20230711,094600,147505750,21900,21900,21950,21900,115
|
|
20230711,094500,144984800,21900,21950,21950,21900,384
|
|
20230711,094400,136561400,21950,21950,22000,21950,619
|
|
20230711,094300,122974100,21950,21950,21950,21950,162
|
|
20230711,094200,119418200,21950,21950,22000,21950,79
|
|
20230711,094100,117682150,21950,21950,22000,21950,174
|
|
20230711,094000,113861050,22000,21950,22000,21950,312
|
|
20230711,093900,107008450,21950,21950,22000,21950,15
|
|
20230711,093800,106679150,21950,22000,22000,21950,374
|
|
20230711,093700,98459350,21950,21950,22050,21950,43
|
|
20230711,093600,97513900,21950,21950,22000,21950,256
|
|
20230711,093500,91890000,21950,21950,21950,21900,129
|
|
20230711,093400,89059650,21950,21950,21950,21950,83
|
|
20230711,093300,87237800,21950,21950,22050,21950,211
|
|
20230711,093200,82605800,22000,22000,22000,21950,43
|
|
20230711,093100,81660300,22000,22000,22050,21950,156
|
|
20230711,093000,78227250,21950,21950,22000,21950,170
|
|
20230711,092900,74487900,21950,22000,22000,21950,142
|
|
20230711,092800,71369650,21950,21950,22000,21950,158
|
|
20230711,092700,67901500,21950,21950,22000,21950,63
|
|
20230711,092600,66516350,22000,21950,22000,21900,125
|
|
20230711,092500,63772200,21950,21900,22000,21900,27
|
|
20230711,092400,63179500,21950,21950,21950,21950,109
|
|
20230711,092300,60786950,21950,21900,22000,21900,114
|
|
20230711,092200,58280250,22000,21950,22000,21900,353
|
|
20230711,092100,50522050,21900,21950,21950,21900,81
|
|
20230711,092000,48744700,21950,21950,22000,21950,13
|
|
20230711,091900,48459300,21950,22000,22000,21900,109
|
|
20230711,091800,46066650,22000,21950,22000,21950,29
|
|
20230711,091700,45429850,22000,21950,22000,21950,103
|
|
20230711,091600,43168850,21950,21950,21950,21950,13
|
|
20230711,091500,42883500,21950,21950,21950,21900,114
|
|
20230711,091400,40381300,21950,21950,21950,21950,143
|
|
20230711,091300,37242450,21950,21950,22000,21950,10
|
|
20230711,091200,37022850,22000,21950,22000,21900,113
|
|
20230711,091100,34542750,21950,21950,21950,21950,12
|
|
20230711,091000,34279350,21950,21950,22000,21950,28
|
|
20230711,090900,33664400,21950,21900,21950,21900,55
|
|
20230711,090800,32457750,21950,21800,21950,21800,42
|
|
20230711,090700,31536050,21850,21850,21950,21800,78
|
|
20230711,090600,29828400,21800,21850,21900,21800,26
|
|
20230711,090500,29260500,21850,21800,21850,21800,137
|
|
20230711,090400,26272750,21750,21800,21800,21750,4
|
|
20230711,090300,26185650,21850,21750,21850,21750,366
|
|
20230711,090200,18204900,21800,21750,21800,21750,426
|
|
20230711,090100,8918700,21750,21800,21800,21750,349
|
|
20230711,090000,1310800,21800,21850,21850,21800,60
|