605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190200,1057979200,21700,21700,21700,21700,1532
|
|
20230718,190100,1057979200,21700,21700,21700,21700,0
|
|
20230718,190000,1057979200,21700,21700,21700,21700,0
|
|
20230718,185900,1057979200,21700,21700,21700,21700,0
|
|
20230718,185800,1057979200,21700,21700,21700,21700,0
|
|
20230718,185700,1057979200,21700,21700,21700,21700,0
|
|
20230718,185600,1057979200,21700,21700,21700,21700,0
|
|
20230718,185500,1057979200,21700,21700,21700,21700,0
|
|
20230718,185400,1057979200,21700,21700,21700,21700,0
|
|
20230718,185300,1057979200,21700,21700,21700,21700,0
|
|
20230718,185200,1057979200,21700,21700,21700,21700,0
|
|
20230718,185100,1057979200,21700,21700,21700,21700,0
|
|
20230718,185000,1057979200,21700,21700,21700,21700,0
|
|
20230718,184900,1057979200,21700,21700,21700,21700,0
|
|
20230718,184800,1057979200,21700,21700,21700,21700,0
|
|
20230718,184700,1057979200,21700,21700,21700,21700,0
|
|
20230718,184600,1057979200,21700,21700,21700,21700,0
|
|
20230718,184500,1057979200,21700,21700,21700,21700,0
|
|
20230718,184400,1057979200,21700,21700,21700,21700,0
|
|
20230718,184300,1057979200,21700,21700,21700,21700,0
|
|
20230718,184200,1057979200,21700,21700,21700,21700,0
|
|
20230718,184100,1057979200,21700,21700,21700,21700,0
|
|
20230718,184000,1057979200,21700,21700,21700,21700,0
|
|
20230718,183900,1057979200,21700,21700,21700,21700,0
|
|
20230718,183800,1057979200,21700,21700,21700,21700,0
|
|
20230718,183700,1057979200,21700,21700,21700,21700,0
|
|
20230718,183600,1057979200,21700,21700,21700,21700,0
|
|
20230718,183500,1057979200,21700,21700,21700,21700,0
|
|
20230718,183400,1057979200,21700,21700,21700,21700,0
|
|
20230718,183300,1057979200,21700,21700,21700,21700,0
|
|
20230718,183200,1057979200,21700,21700,21700,21700,1532
|
|
20230718,183100,1057979200,21700,21700,21700,21700,0
|
|
20230718,183000,1057979200,21700,21700,21700,21700,0
|
|
20230718,182900,1057979200,21700,21700,21700,21700,0
|
|
20230718,182800,1057979200,21700,21700,21700,21700,0
|
|
20230718,182700,1057979200,21700,21700,21700,21700,0
|
|
20230718,182600,1057979200,21700,21700,21700,21700,0
|
|
20230718,182500,1057979200,21700,21700,21700,21700,0
|
|
20230718,182400,1057979200,21700,21700,21700,21700,0
|
|
20230718,182300,1057979200,21700,21700,21700,21700,0
|
|
20230718,182200,1057979200,21700,21700,21700,21700,0
|
|
20230718,182100,1057979200,21700,21700,21700,21700,0
|
|
20230718,182000,1057979200,21700,21700,21700,21700,0
|
|
20230718,181900,1057979200,21700,21700,21700,21700,0
|
|
20230718,181800,1057979200,21700,21700,21700,21700,0
|
|
20230718,181700,1057979200,21700,21700,21700,21700,0
|
|
20230718,181600,1057979200,21700,21700,21700,21700,0
|
|
20230718,181500,1057979200,21700,21700,21700,21700,0
|
|
20230718,181400,1057979200,21700,21700,21700,21700,0
|
|
20230718,181300,1057979200,21700,21700,21700,21700,0
|
|
20230718,181200,1057979200,21700,21700,21700,21700,0
|
|
20230718,181100,1057979200,21700,21700,21700,21700,0
|
|
20230718,181000,1057979200,21700,21700,21700,21700,0
|
|
20230718,180900,1057979200,21700,21700,21700,21700,0
|
|
20230718,180800,1057979200,21700,21700,21700,21700,0
|
|
20230718,180700,1057979200,21700,21700,21700,21700,0
|
|
20230718,180600,1057979200,21700,21700,21700,21700,0
|
|
20230718,180500,1057979200,21700,21700,21700,21700,0
|
|
20230718,180400,1057979200,21700,21700,21700,21700,0
|
|
20230718,180300,1057979200,21700,21700,21700,21700,0
|
|
20230718,180200,1057979200,21700,21700,21700,21700,1532
|
|
20230718,180100,1057979200,21700,21700,21700,21700,0
|
|
20230718,180000,1057979200,21700,21700,21700,21700,0
|
|
20230718,175900,1057979200,21700,21700,21700,21700,0
|
|
20230718,175800,1057979200,21700,21700,21700,21700,0
|
|
20230718,175700,1057979200,21700,21700,21700,21700,0
|
|
20230718,175600,1057979200,21700,21700,21700,21700,0
|
|
20230718,175500,1057979200,21700,21700,21700,21700,0
|
|
20230718,175400,1057979200,21700,21700,21700,21700,0
|
|
20230718,175300,1057979200,21700,21700,21700,21700,0
|
|
20230718,175200,1057979200,21700,21700,21700,21700,0
|
|
20230718,175100,1057979200,21700,21700,21700,21700,0
|
|
20230718,175000,1057979200,21700,21700,21700,21700,0
|
|
20230718,174900,1057979200,21700,21700,21700,21700,0
|
|
20230718,174800,1057979200,21700,21700,21700,21700,0
|
|
20230718,174700,1057979200,21700,21700,21700,21700,0
|
|
20230718,174600,1057979200,21700,21700,21700,21700,0
|
|
20230718,174500,1057979200,21700,21700,21700,21700,0
|
|
20230718,174400,1057979200,21700,21700,21700,21700,0
|
|
20230718,174300,1057979200,21700,21700,21700,21700,0
|
|
20230718,174200,1057979200,21700,21700,21700,21700,0
|
|
20230718,174100,1057979200,21700,21700,21700,21700,0
|
|
20230718,174000,1057979200,21700,21700,21700,21700,0
|
|
20230718,173900,1057979200,21700,21700,21700,21700,0
|
|
20230718,173800,1057979200,21700,21700,21700,21700,0
|
|
20230718,173700,1057979200,21700,21700,21700,21700,0
|
|
20230718,173600,1057979200,21700,21700,21700,21700,0
|
|
20230718,173500,1057979200,21700,21700,21700,21700,0
|
|
20230718,173400,1057979200,21700,21700,21700,21700,0
|
|
20230718,173300,1057979200,21700,21700,21700,21700,0
|
|
20230718,173200,1057979200,21700,21700,21700,21700,1532
|
|
20230718,173100,1057979200,21700,21700,21700,21700,0
|
|
20230718,173000,1057979200,21700,21700,21700,21700,0
|
|
20230718,172900,1057979200,21700,21700,21700,21700,0
|
|
20230718,172800,1057979200,21700,21700,21700,21700,0
|
|
20230718,172700,1057979200,21700,21700,21700,21700,0
|
|
20230718,172600,1057979200,21700,21700,21700,21700,0
|
|
20230718,172500,1057979200,21700,21700,21700,21700,0
|
|
20230718,172400,1057979200,21700,21700,21700,21700,0
|
|
20230718,172300,1057979200,21700,21700,21700,21700,0
|
|
20230718,172200,1057979200,21700,21700,21700,21700,0
|
|
20230718,172100,1057979200,21700,21700,21700,21700,0
|
|
20230718,172000,1057979200,21700,21700,21700,21700,0
|
|
20230718,171900,1057979200,21700,21700,21700,21700,0
|
|
20230718,171800,1057979200,21700,21700,21700,21700,0
|
|
20230718,171700,1057979200,21700,21700,21700,21700,0
|
|
20230718,171600,1057979200,21700,21700,21700,21700,0
|
|
20230718,171500,1057979200,21700,21700,21700,21700,0
|
|
20230718,171400,1057979200,21700,21700,21700,21700,0
|
|
20230718,171300,1057979200,21700,21700,21700,21700,0
|
|
20230718,171200,1057979200,21700,21700,21700,21700,0
|
|
20230718,171100,1057979200,21700,21700,21700,21700,0
|
|
20230718,171000,1057979200,21700,21700,21700,21700,0
|
|
20230718,170900,1057979200,21700,21700,21700,21700,0
|
|
20230718,170800,1057979200,21700,21700,21700,21700,0
|
|
20230718,170700,1057979200,21700,21700,21700,21700,0
|
|
20230718,170600,1057979200,21700,21700,21700,21700,0
|
|
20230718,170500,1057979200,21700,21700,21700,21700,0
|
|
20230718,170400,1057979200,21700,21700,21700,21700,0
|
|
20230718,170300,1057979200,21700,21700,21700,21700,0
|
|
20230718,170200,1057979200,21700,21700,21700,21700,1532
|
|
20230718,170100,1057979200,21700,21700,21700,21700,0
|
|
20230718,170000,1057979200,21700,21700,21700,21700,0
|
|
20230718,165900,1057979200,21700,21700,21700,21700,0
|
|
20230718,165800,1057979200,21700,21700,21700,21700,0
|
|
20230718,165700,1057979200,21700,21700,21700,21700,0
|
|
20230718,165600,1057979200,21700,21700,21700,21700,0
|
|
20230718,165500,1057979200,21700,21700,21700,21700,0
|
|
20230718,165400,1057979200,21700,21700,21700,21700,0
|
|
20230718,165300,1057979200,21700,21700,21700,21700,0
|
|
20230718,165200,1057979200,21700,21700,21700,21700,0
|
|
20230718,165100,1057979200,21700,21700,21700,21700,0
|
|
20230718,165000,1057979200,21700,21700,21700,21700,0
|
|
20230718,164900,1057979200,21700,21700,21700,21700,0
|
|
20230718,164800,1057979200,21700,21700,21700,21700,0
|
|
20230718,164700,1057979200,21700,21700,21700,21700,0
|
|
20230718,164600,1057979200,21700,21700,21700,21700,0
|
|
20230718,164500,1057979200,21700,21700,21700,21700,0
|
|
20230718,164400,1057979200,21700,21700,21700,21700,0
|
|
20230718,164300,1057979200,21700,21700,21700,21700,0
|
|
20230718,164200,1057979200,21700,21700,21700,21700,0
|
|
20230718,164100,1057979200,21700,21700,21700,21700,0
|
|
20230718,164000,1057979200,21700,21700,21700,21700,0
|
|
20230718,163900,1057979200,21700,21700,21700,21700,0
|
|
20230718,163800,1057979200,21700,21700,21700,21700,0
|
|
20230718,163700,1057979200,21700,21700,21700,21700,0
|
|
20230718,163600,1057979200,21700,21700,21700,21700,0
|
|
20230718,163500,1057979200,21700,21700,21700,21700,0
|
|
20230718,163400,1057979200,21700,21700,21700,21700,0
|
|
20230718,163300,1057979200,21700,21700,21700,21700,0
|
|
20230718,163200,1057979200,21700,21700,21700,21700,1532
|
|
20230718,163100,1057979200,21700,21700,21700,21700,0
|
|
20230718,163000,1057979200,21700,21700,21700,21700,0
|
|
20230718,162900,1057979200,21700,21700,21700,21700,0
|
|
20230718,162800,1057979200,21700,21700,21700,21700,0
|
|
20230718,162700,1057979200,21700,21700,21700,21700,0
|
|
20230718,162600,1057979200,21700,21700,21700,21700,0
|
|
20230718,162500,1057979200,21700,21700,21700,21700,0
|
|
20230718,162400,1057979200,21700,21700,21700,21700,0
|
|
20230718,162300,1057979200,21700,21700,21700,21700,0
|
|
20230718,162200,1057979200,21700,21700,21700,21700,0
|
|
20230718,162100,1057979200,21700,21700,21700,21700,0
|
|
20230718,162000,1057979200,21700,21700,21700,21700,0
|
|
20230718,161900,1057979200,21700,21700,21700,21700,0
|
|
20230718,161800,1057979200,21700,21700,21700,21700,0
|
|
20230718,161700,1057979200,21700,21700,21700,21700,0
|
|
20230718,161600,1057979200,21700,21700,21700,21700,0
|
|
20230718,161500,1057979200,21700,21700,21700,21700,0
|
|
20230718,161400,1057979200,21700,21700,21700,21700,0
|
|
20230718,161300,1057979200,21700,21700,21700,21700,0
|
|
20230718,161200,1057979200,21700,21700,21700,21700,0
|
|
20230718,161100,1057979200,21700,21700,21700,21700,0
|
|
20230718,161000,1057979200,21700,21700,21700,21700,0
|
|
20230718,160900,1057979200,21700,21700,21700,21700,0
|
|
20230718,160800,1057979200,21700,21700,21700,21700,0
|
|
20230718,160700,1057979200,21700,21700,21700,21700,0
|
|
20230718,160600,1057979200,21700,21700,21700,21700,0
|
|
20230718,160500,1057979200,21700,21700,21700,21700,0
|
|
20230718,160400,1057979200,21700,21700,21700,21700,0
|
|
20230718,160300,1057979200,21700,21700,21700,21700,0
|
|
20230718,160200,1057979200,21700,21700,21700,21700,1532
|
|
20230718,160100,1057979200,21700,21700,21700,21700,0
|
|
20230718,160000,1057979200,21700,21700,21700,21700,0
|
|
20230718,155900,1057979200,21700,21700,21700,21700,0
|
|
20230718,155800,1057979200,21700,21700,21700,21700,0
|
|
20230718,155700,1057979200,21700,21700,21700,21700,0
|
|
20230718,155600,1057979200,21700,21700,21700,21700,0
|
|
20230718,155500,1057979200,21700,21700,21700,21700,0
|
|
20230718,155400,1057979200,21700,21700,21700,21700,0
|
|
20230718,155300,1057979200,21700,21700,21700,21700,0
|
|
20230718,155200,1057979200,21700,21700,21700,21700,0
|
|
20230718,155100,1057979200,21700,21700,21700,21700,0
|
|
20230718,155000,1057979200,21700,21700,21700,21700,0
|
|
20230718,154900,1057979200,21700,21700,21700,21700,0
|
|
20230718,154800,1057979200,21700,21700,21700,21700,0
|
|
20230718,154700,1057979200,21700,21700,21700,21700,0
|
|
20230718,154600,1057979200,21700,21700,21700,21700,0
|
|
20230718,154500,1057979200,21700,21700,21700,21700,0
|
|
20230718,154400,1057979200,21700,21700,21700,21700,0
|
|
20230718,154300,1057979200,21700,21700,21700,21700,0
|
|
20230718,154200,1057979200,21700,21700,21700,21700,0
|
|
20230718,154100,1057979200,21700,21700,21700,21700,0
|
|
20230718,154000,1057979200,21700,21700,21700,21700,0
|
|
20230718,153900,1057979200,21700,21700,21700,21700,0
|
|
20230718,153800,1057979200,21700,21700,21700,21700,0
|
|
20230718,153700,1057979200,21700,21700,21700,21700,0
|
|
20230718,153600,1057979200,21700,21700,21700,21700,0
|
|
20230718,153500,1057979200,21700,21700,21700,21700,0
|
|
20230718,153400,1057979200,21700,21700,21700,21700,0
|
|
20230718,153300,1057979200,21700,21700,21700,21700,0
|
|
20230718,153200,1057979200,21700,21700,21700,21700,1532
|
|
20230718,153100,1057979200,21700,21700,21700,21700,0
|
|
20230718,153000,1057979200,21700,21700,21700,21700,1532
|
|
20230718,152900,1024734800,21700,21700,21700,21700,0
|
|
20230718,152800,1024734800,21700,21700,21700,21700,0
|
|
20230718,152700,1024734800,21700,21700,21700,21700,0
|
|
20230718,152600,1024734800,21700,21700,21700,21700,0
|
|
20230718,152500,1024734800,21700,21700,21700,21700,0
|
|
20230718,152400,1024734800,21700,21700,21700,21700,0
|
|
20230718,152300,1024734800,21700,21700,21700,21700,0
|
|
20230718,152200,1024734800,21700,21700,21700,21700,0
|
|
20230718,152100,1024734800,21700,21700,21700,21700,0
|
|
20230718,152000,1024734800,21700,21700,21700,21700,0
|
|
20230718,151900,1024734800,21700,21650,21700,21650,683
|
|
20230718,151800,1009926650,21700,21650,21700,21650,70
|
|
20230718,151700,1008410850,21650,21650,21700,21650,57
|
|
20230718,151600,1007176700,21650,21650,21700,21650,409
|
|
20230718,151500,998321800,21650,21700,21700,21650,150
|
|
20230718,151400,995074050,21650,21650,21650,21650,24
|
|
20230718,151300,994554450,21650,21650,21650,21650,25
|
|
20230718,151200,994013200,21700,21650,21700,21650,121
|
|
20230718,151100,991391700,21650,21650,21650,21650,106
|
|
20230718,151000,989096800,21650,21650,21700,21650,28
|
|
20230718,150900,988490500,21650,21700,21700,21650,36
|
|
20230718,150800,987710000,21650,21700,21700,21650,27
|
|
20230718,150700,987125350,21700,21700,21700,21650,18
|
|
20230718,150600,986735450,21650,21650,21700,21650,115
|
|
20230718,150500,984245450,21650,21700,21700,21650,39
|
|
20230718,150400,983399900,21650,21650,21650,21650,15
|
|
20230718,150300,983075150,21700,21650,21700,21650,27
|
|
20230718,150200,982490450,21650,21650,21650,21650,442
|
|
20230718,150100,972921150,21650,21650,21700,21650,35
|
|
20230718,150000,972163350,21650,21700,21700,21650,25
|
|
20230718,145900,971621800,21650,21650,21650,21650,32
|
|
20230718,145800,970929000,21650,21650,21650,21650,77
|
|
20230718,145700,969261950,21650,21650,21650,21650,24
|
|
20230718,145600,968742350,21650,21650,21700,21650,38
|
|
20230718,145500,967919600,21650,21700,21700,21650,56
|
|
20230718,145400,966705600,21650,21650,21650,21650,18
|
|
20230718,145300,966315900,21650,21650,21650,21650,14
|
|
20230718,145200,966012800,21650,21650,21650,21650,29
|
|
20230718,145100,965384950,21650,21650,21650,21650,15
|
|
20230718,145000,965060200,21650,21700,21700,21650,3
|
|
20230718,144900,964995200,21700,21650,21700,21650,16
|
|
20230718,144800,964648650,21650,21700,21700,21650,11
|
|
20230718,144700,964410000,21650,21650,21650,21650,4
|
|
20230718,144600,964323400,21700,21700,21700,21700,49
|
|
20230718,144500,963260100,21650,21650,21700,21650,25
|
|
20230718,144400,962718300,21650,21700,21700,21650,110
|
|
20230718,144300,960331350,21700,21700,21700,21650,70
|
|
20230718,144200,958812450,21700,21700,21700,21650,427
|
|
20230718,144100,949547100,21650,21650,21650,21650,104
|
|
20230718,144000,947295500,21650,21650,21650,21650,4
|
|
20230718,143900,947208900,21650,21650,21650,21650,12
|
|
20230718,143800,946949100,21700,21700,21700,21650,7
|
|
20230718,143700,946797300,21650,21650,21650,21650,102
|
|
20230718,143600,944589000,21650,21650,21700,21650,55
|
|
20230718,143500,943395750,21700,21650,21700,21650,146
|
|
20230718,143400,940228800,21650,21650,21650,21650,29
|
|
20230718,143300,939600950,21700,21650,21700,21650,17
|
|
20230718,143200,939232850,21650,21650,21700,21650,30
|
|
20230718,143100,938583200,21650,21650,21650,21650,27
|
|
20230718,143000,937998650,21650,21650,21700,21650,80
|
|
20230718,142900,936266500,21650,21650,21650,21650,37
|
|
20230718,142800,935465450,21650,21650,21650,21650,101
|
|
20230718,142700,933278800,21650,21650,21700,21650,5
|
|
20230718,142600,933170500,21650,21650,21650,21650,88
|
|
20230718,142500,931265300,21650,21700,21700,21650,92
|
|
20230718,142400,929273450,21650,21650,21650,21650,40
|
|
20230718,142300,928407450,21650,21650,21650,21650,88
|
|
20230718,142200,926502250,21650,21650,21650,21650,99
|
|
20230718,142100,924358900,21650,21650,21650,21650,14
|
|
20230718,142000,924055800,21650,21650,21650,21650,79
|
|
20230718,141900,922345450,21650,21650,21650,21650,63
|
|
20230718,141800,920981500,21650,21700,21700,21650,319
|
|
20230718,141700,914063150,21650,21650,21700,21650,96
|
|
20230718,141600,911984500,21650,21650,21650,21650,76
|
|
20230718,141500,910339100,21650,21650,21650,21650,24
|
|
20230718,141400,909819500,21650,21650,21650,21650,89
|
|
20230718,141300,907892650,21650,21650,21650,21650,79
|
|
20230718,141200,906182300,21650,21650,21650,21650,12
|
|
20230718,141100,905922500,21650,21650,21650,21650,291
|
|
20230718,141000,899622350,21650,21650,21650,21650,76
|
|
20230718,140900,897976950,21650,21650,21650,21650,3
|
|
20230718,140800,897912000,21650,21650,21650,21650,100
|
|
20230718,140700,895747000,21650,21650,21650,21650,229
|
|
20230718,140600,890789150,21650,21700,21700,21650,3
|
|
20230718,140500,890724150,21650,21650,21650,21650,73
|
|
20230718,140400,889143700,21650,21650,21650,21650,66
|
|
20230718,140300,887714800,21650,21650,21650,21650,45
|
|
20230718,140200,886740550,21700,21650,21700,21650,86
|
|
20230718,140100,884878150,21700,21700,21700,21700,28
|
|
20230718,140000,884270550,21650,21700,21700,21650,240
|
|
20230718,135900,879067950,21650,21700,21700,21650,72
|
|
20230718,135800,877508650,21650,21650,21650,21650,14
|
|
20230718,135700,877205550,21650,21600,21650,21600,244
|
|
20230718,135600,871923050,21600,21600,21600,21600,113
|
|
20230718,135500,869482250,21650,21600,21650,21600,19
|
|
20230718,135400,869071600,21650,21650,21650,21650,123
|
|
20230718,135300,866408650,21650,21650,21650,21600,103
|
|
20230718,135200,864179400,21600,21600,21650,21600,103
|
|
20230718,135100,861950100,21650,21650,21650,21650,101
|
|
20230718,135000,859763450,21650,21650,21650,21650,86
|
|
20230718,134900,857901550,21650,21700,21700,21650,3
|
|
20230718,134800,857836550,21650,21650,21650,21650,74
|
|
20230718,134700,856234450,21700,21700,21700,21700,20
|
|
20230718,134600,855800450,21700,21700,21700,21700,2
|
|
20230718,134500,855757050,21700,21700,21700,21650,365
|
|
20230718,134400,847840200,21650,21650,21650,21650,64
|
|
20230718,134300,846454600,21700,21650,21700,21650,24
|
|
20230718,134200,845934950,21600,21650,21650,21600,687
|
|
20230718,134100,831064600,21650,21600,21700,21600,186
|
|
20230718,134000,827038850,21650,21650,21650,21650,1377
|
|
20230718,133900,797226800,21650,21650,21700,21650,110
|
|
20230718,133800,794844800,21650,21650,21650,21650,96
|
|
20230718,133700,792766400,21700,21650,21700,21650,17
|
|
20230718,133600,792398300,21650,21650,21650,21650,111
|
|
20230718,133500,789995150,21650,21650,21700,21650,12
|
|
20230718,133400,789735300,21650,21700,21700,21650,103
|
|
20230718,133300,787503350,21650,21650,21650,21650,111
|
|
20230718,133200,785100200,21650,21650,21700,21650,26
|
|
20230718,133100,784537250,21650,21650,21700,21650,103
|
|
20230718,133000,782307250,21650,21650,21650,21650,159
|
|
20230718,132900,778864900,21650,21650,21700,21650,47
|
|
20230718,132800,777846300,21650,21650,21650,21650,88
|
|
20230718,132700,775941100,21650,21650,21700,21650,105
|
|
20230718,132600,773667550,21650,21650,21650,21650,2
|
|
20230718,132500,773624250,21650,21650,21700,21650,135
|
|
20230718,132400,770700200,21700,21700,21700,21700,490
|
|
20230718,132300,760067200,21700,21700,21700,21700,25
|
|
20230718,132200,759524700,21700,21700,21750,21700,67
|
|
20230718,132100,758070700,21700,21700,21750,21700,114
|
|
20230718,132000,755596800,21750,21700,21750,21700,17
|
|
20230718,131900,755227750,21700,21700,21700,21700,63
|
|
20230718,131800,753860650,21700,21700,21700,21700,89
|
|
20230718,131700,751929350,21750,21750,21750,21750,0
|
|
20230718,131600,751929350,21750,21750,21750,21700,64
|
|
20230718,131500,750540450,21700,21700,21750,21700,127
|
|
20230718,131400,747782400,21700,21750,21750,21700,30
|
|
20230718,131300,747131200,21750,21750,21750,21750,7
|
|
20230718,131200,746978950,21700,21700,21700,21700,0
|
|
20230718,131100,746978950,21700,21700,21700,21700,11
|
|
20230718,131000,746740250,21750,21750,21750,21750,1
|
|
20230718,130900,746718500,21700,21700,21700,21700,30
|
|
20230718,130800,746067500,21700,21700,21700,21700,10
|
|
20230718,130700,745850500,21750,21750,21750,21750,10
|
|
20230718,130600,745633000,21750,21700,21750,21700,9
|
|
20230718,130500,745437550,21750,21750,21750,21750,5
|
|
20230718,130400,745328800,21700,21650,21700,21650,279
|
|
20230718,130300,739274550,21700,21700,21700,21700,20
|
|
20230718,130200,738840550,21700,21700,21700,21700,18
|
|
20230718,130100,738449950,21650,21650,21650,21650,8
|
|
20230718,130000,738276750,21700,21650,21700,21650,22
|
|
20230718,125900,737799400,21650,21650,21700,21650,122
|
|
20230718,125800,735153100,21650,21650,21650,21650,49
|
|
20230718,125700,734092250,21650,21650,21650,21650,22
|
|
20230718,125600,733615950,21650,21650,21700,21650,28
|
|
20230718,125500,733008700,21650,21700,21700,21650,447
|
|
20230718,125400,723309000,21700,21700,21700,21700,177
|
|
20230718,125300,719468100,21650,21650,21650,21650,21
|
|
20230718,125200,719013450,21700,21650,21700,21650,12
|
|
20230718,125100,718753250,21650,21650,21650,21650,33
|
|
20230718,125000,718038800,21650,21650,21650,21650,8
|
|
20230718,124900,717865600,21650,21700,21700,21650,33
|
|
20230718,124800,717150200,21650,21650,21700,21650,32
|
|
20230718,124700,716457350,21650,21700,21700,21650,12
|
|
20230718,124600,716197150,21700,21650,21700,21650,35
|
|
20230718,124500,715438000,21750,21650,21750,21650,71
|
|
20230718,124400,713899600,21650,21650,21650,21650,13
|
|
20230718,124300,713618150,21650,21650,21700,21650,9
|
|
20230718,124200,713423250,21650,21650,21650,21650,7
|
|
20230718,124100,713271700,21650,21650,21650,21650,19
|
|
20230718,124000,712860350,21650,21650,21650,21650,7
|
|
20230718,123900,712708800,21650,21650,21700,21650,317
|
|
20230718,123800,705833950,21650,21650,21700,21650,1573
|
|
20230718,123700,671778050,21650,21650,21700,21650,9
|
|
20230718,123600,671583100,21700,21650,21700,21650,46
|
|
20230718,123500,670586050,21650,21650,21650,21650,7
|
|
20230718,123400,670434500,21650,21650,21700,21650,24
|
|
20230718,123300,669914850,21650,21650,21700,21650,40
|
|
20230718,123200,669048800,21650,21650,21650,21650,21
|
|
20230718,123100,668594150,21700,21650,21700,21650,54
|
|
20230718,123000,667423300,21650,21650,21700,21650,93
|
|
20230718,122900,665409250,21650,21650,21650,21650,4
|
|
20230718,122800,665322650,21650,21650,21650,21650,7
|
|
20230718,122700,665171100,21650,21700,21700,21650,23
|
|
20230718,122600,664672900,21700,21650,21750,21650,31
|
|
20230718,122500,664000400,21650,21650,21650,21650,7
|
|
20230718,122400,663848850,21650,21650,21650,21650,19
|
|
20230718,122300,663437500,21700,21700,21700,21650,56
|
|
20230718,122200,662222900,21700,21650,21700,21650,16
|
|
20230718,122100,661876100,21700,21650,21700,21650,18
|
|
20230718,122000,661486200,21650,21650,21750,21650,41
|
|
20230718,121900,660598050,21650,21650,21650,21650,7
|
|
20230718,121800,660446500,21650,21650,21650,21650,7
|
|
20230718,121700,660294950,21650,21650,21650,21650,20
|
|
20230718,121600,659861950,21750,21650,21750,21650,37
|
|
20230718,121500,659059350,21700,21700,21700,21700,21
|
|
20230718,121400,658603650,21700,21700,21700,21650,1708
|
|
20230718,121300,621540200,21700,21700,21700,21700,248
|
|
20230718,121200,616158600,21700,21700,21700,21700,379
|
|
20230718,121100,607934300,21700,21700,21700,21700,32
|
|
20230718,121000,607239900,21700,21700,21700,21700,35
|
|
20230718,120900,606480400,21750,21750,21750,21700,617
|
|
20230718,120800,593060850,21800,21750,21800,21750,29
|
|
20230718,120700,592429700,21750,21750,21750,21750,52
|
|
20230718,120600,591298700,21750,21750,21750,21750,21
|
|
20230718,120500,590841950,21750,21750,21750,21750,16
|
|
20230718,120400,590493950,21750,21800,21800,21750,37
|
|
20230718,120300,589688950,21750,21750,21750,21750,8
|
|
20230718,120200,589514950,21750,21750,21750,21750,21
|
|
20230718,120100,589058200,21750,21750,21800,21750,33
|
|
20230718,120000,588340400,21750,21750,21750,21750,17
|
|
20230718,115900,587970650,21750,21800,21800,21750,22
|
|
20230718,115800,587492100,21750,21750,21750,21750,33
|
|
20230718,115700,586774350,21750,21750,21750,21750,64
|
|
20230718,115600,585382350,21750,21750,21750,21750,31
|
|
20230718,115500,584708100,21750,21750,21800,21750,9
|
|
20230718,115400,584512300,21750,21750,21750,21750,44
|
|
20230718,115300,583555300,21750,21750,21750,21750,7
|
|
20230718,115200,583403050,21750,21750,21750,21750,34
|
|
20230718,115100,582663550,21750,21750,21750,21750,921
|
|
20230718,115000,562631800,21750,21750,21800,21750,44
|
|
20230718,114900,561674750,21750,21750,21750,21750,19
|
|
20230718,114800,561261500,21750,21750,21750,21750,35
|
|
20230718,114700,560500250,21750,21750,21750,21750,42
|
|
20230718,114600,559586750,21750,21750,21750,21750,7
|
|
20230718,114500,559434500,21750,21750,21750,21750,8
|
|
20230718,114400,559260500,21750,21750,21750,21750,35
|
|
20230718,114300,558499250,21750,21750,21750,21750,7
|
|
20230718,114200,558347000,21800,21750,21800,21750,27
|
|
20230718,114100,557759300,21750,21800,21800,21750,26
|
|
20230718,114000,557192850,21750,21750,21800,21750,105
|
|
20230718,113900,554905350,21750,21750,21750,21750,7
|
|
20230718,113800,554753100,21750,21750,21750,21750,129
|
|
20230718,113700,551947350,21800,21750,21800,21750,23
|
|
20230718,113600,551446950,21800,21750,21800,21750,24
|
|
20230718,113500,550924800,21800,21750,21800,21750,11
|
|
20230718,113400,550685400,21800,21750,21800,21750,44
|
|
20230718,113300,549728100,21750,21750,21800,21750,62
|
|
20230718,113200,548378600,21750,21750,21800,21750,9
|
|
20230718,113100,548182750,21750,21800,21800,21750,9
|
|
20230718,113000,547986950,21800,21750,21800,21750,568
|
|
20230718,112900,535607900,21750,21750,21750,21750,21
|
|
20230718,112800,535151150,21750,21750,21750,21750,35
|
|
20230718,112700,534389900,21800,21750,21800,21750,18
|
|
20230718,112600,533998300,21800,21800,21800,21750,39
|
|
20230718,112500,533148850,21750,21750,21750,21750,7
|
|
20230718,112400,532996600,21800,21750,21800,21750,41
|
|
20230718,112300,532104500,21750,21750,21750,21750,33
|
|
20230718,112200,531386750,21750,21750,21750,21750,33
|
|
20230718,112100,530669000,21750,21750,21750,21750,20
|
|
20230718,112000,530234000,21750,21750,21750,21750,30
|
|
20230718,111900,529581500,21750,21750,21800,21750,9
|
|
20230718,111800,529385700,21750,21750,21750,21750,28
|
|
20230718,111700,528776700,21750,21750,21750,21750,166
|
|
20230718,111600,525166200,21750,21800,21800,21750,22
|
|
20230718,111500,524687650,21750,21750,21750,21750,34
|
|
20230718,111400,523948150,21750,21750,21800,21750,9
|
|
20230718,111300,523752350,21750,21750,21800,21750,64
|
|
20230718,111200,522358550,21750,21750,21750,21750,14
|
|
20230718,111100,522054050,21800,21800,21800,21800,9
|
|
20230718,111000,521857850,21800,21750,21800,21750,112
|
|
20230718,110900,519416850,21800,21800,21800,21800,1
|
|
20230718,110800,519395050,21750,21800,21800,21750,111
|
|
20230718,110700,516975800,21750,21800,21800,21750,10
|
|
20230718,110600,516758250,21800,21750,21800,21750,73
|
|
20230718,110500,515168700,21800,21800,21800,21800,1
|
|
20230718,110400,515146900,21750,21750,21750,21750,114
|
|
20230718,110300,512667400,21750,21750,21750,21750,67
|
|
20230718,110200,511210150,21750,21750,21750,21750,85
|
|
20230718,110100,509361400,21800,21800,21800,21800,2
|
|
20230718,110000,509317800,21750,21750,21800,21750,46
|
|
20230718,105900,508316250,21750,21750,21750,21750,32
|
|
20230718,105800,507620250,21750,21750,21750,21750,0
|
|
20230718,105700,507620250,21750,21750,21750,21750,98
|
|
20230718,105600,505488750,21750,21750,21750,21750,228
|
|
20230718,105500,500529750,21750,21750,21750,21750,23
|
|
20230718,105400,500029500,21800,21750,21800,21750,15
|
|
20230718,105300,499703200,21750,21750,21750,21750,51
|
|
20230718,105200,498593950,21750,21750,21800,21750,104
|
|
20230718,105100,496330950,21800,21800,21800,21750,26
|
|
20230718,105000,495764850,21750,21750,21750,21750,72
|
|
20230718,104900,494198850,21800,21800,21800,21800,30
|
|
20230718,104800,493544850,21750,21750,21750,21750,200
|
|
20230718,104700,489194850,21800,21800,21800,21800,10
|
|
20230718,104600,488976850,21750,21750,21750,21750,8
|
|
20230718,104500,488802850,21750,21750,21750,21750,1
|
|
20230718,104400,488781100,21750,21750,21750,21750,0
|
|
20230718,104300,488781100,21750,21750,21750,21750,13
|
|
20230718,104200,488498350,21800,21800,21800,21800,0
|
|
20230718,104100,488498350,21800,21800,21800,21750,572
|
|
20230718,104000,476029300,21800,21800,21800,21750,3964
|
|
20230718,103900,389616650,21800,21800,21800,21800,232
|
|
20230718,103800,384559050,21850,21850,21850,21850,0
|
|
20230718,103700,384559050,21850,21850,21850,21850,0
|
|
20230718,103600,384559050,21850,21850,21850,21800,45
|
|
20230718,103500,383576350,21850,21850,21850,21850,8
|
|
20230718,103400,383401550,21850,21850,21850,21800,276
|
|
20230718,103300,377371650,21800,21800,21800,21800,27
|
|
20230718,103200,376783050,21800,21850,21850,21800,21
|
|
20230718,103100,376324900,21800,21800,21800,21800,14
|
|
20230718,103000,376019700,21850,21850,21850,21800,125
|
|
20230718,102900,373289050,21850,21900,21900,21850,90
|
|
20230718,102800,371322050,21900,21900,21900,21900,10
|
|
20230718,102700,371103050,21900,21900,21900,21900,42
|
|
20230718,102600,370183250,21850,21850,21850,21850,127
|
|
20230718,102500,367408300,21850,21850,21850,21850,16
|
|
20230718,102400,367058700,21850,21850,21850,21850,4
|
|
20230718,102300,366971300,21850,21850,21900,21850,86
|
|
20230718,102200,365092150,21850,21850,21850,21850,7
|
|
20230718,102100,364939200,21900,21900,21900,21900,51
|
|
20230718,102000,363822300,21900,21800,21900,21800,10
|
|
20230718,101900,363604200,21900,21850,21900,21850,168
|
|
20230718,101800,359933350,21800,21850,21850,21800,1711
|
|
20230718,101700,322550100,21850,21850,21850,21850,14
|
|
20230718,101600,322244200,21850,21900,21900,21850,34
|
|
20230718,101500,321500900,21850,21850,21900,21850,45
|
|
20230718,101400,320517500,21900,21900,21900,21850,21
|
|
20230718,101300,320058300,21850,21850,21850,21850,23
|
|
20230718,101200,319555750,21850,21900,21900,21850,26
|
|
20230718,101100,318987600,21850,21850,21850,21850,15
|
|
20230718,101000,318659850,21900,21800,21900,21800,98
|
|
20230718,100900,316515050,21800,21800,21800,21800,12
|
|
20230718,100800,316253450,21850,21850,21850,21850,0
|
|
20230718,100700,316253450,21850,21850,21900,21850,52
|
|
20230718,100600,315117200,21850,21850,21850,21850,252
|
|
20230718,100500,309611000,21850,21850,21850,21850,27
|
|
20230718,100400,309021050,21800,21850,21850,21800,53
|
|
20230718,100300,307865400,21850,21800,21850,21800,89
|
|
20230718,100200,305921300,21900,21850,21900,21850,177
|
|
20230718,100100,302048850,21850,21850,21850,21850,116
|
|
20230718,100000,299514250,21850,21850,21850,21850,25
|
|
20230718,095900,298968000,21850,21850,21850,21850,10
|
|
20230718,095800,298749500,21900,21850,21900,21850,59
|
|
20230718,095700,297458100,21900,21850,21900,21850,56
|
|
20230718,095600,296232400,21950,21850,21950,21850,99
|
|
20230718,095500,294069150,21950,21850,21950,21850,357
|
|
20230718,095400,286268500,21950,21900,21950,21900,44
|
|
20230718,095300,285304850,21950,21850,21950,21850,26
|
|
20230718,095200,284736550,21950,21900,21950,21850,115
|
|
20230718,095100,282223100,21950,21900,21950,21850,15
|
|
20230718,095000,281895200,21950,21950,21950,21950,0
|
|
20230718,094900,281895200,21950,21900,21950,21850,50
|
|
20230718,094800,280802400,21950,21850,21950,21850,79
|
|
20230718,094700,279072950,21950,21900,21950,21900,164
|
|
20230718,094600,275481250,21950,21950,21950,21850,392
|
|
20230718,094500,266886750,21900,21900,21900,21900,43
|
|
20230718,094400,265945050,21950,21900,21950,21900,2
|
|
20230718,094300,265901200,21950,21900,21950,21900,11
|
|
20230718,094200,265660250,21950,21900,21950,21900,322
|
|
20230718,094100,258608400,21900,21900,21900,21900,157
|
|
20230718,094000,255170100,21900,21900,21900,21900,1
|
|
20230718,093900,255148200,21850,21850,21850,21850,913
|
|
20230718,093800,235199150,21850,21850,21850,21850,4
|
|
20230718,093700,235111750,21850,21900,21900,21850,828
|
|
20230718,093600,217017800,21900,21900,21900,21850,36
|
|
20230718,093500,216231050,21900,21900,21900,21900,335
|
|
20230718,093400,208894550,21950,21950,21950,21950,13
|
|
20230718,093300,208609200,21900,21850,21900,21850,544
|
|
20230718,093200,196696300,21900,21900,21900,21900,201
|
|
20230718,093100,192294400,21950,21900,21950,21900,265
|
|
20230718,093000,186490750,21900,21900,21900,21900,14
|
|
20230718,092900,186184150,21900,21900,21900,21900,64
|
|
20230718,092800,184782550,21950,21950,22000,21950,346
|
|
20230718,092700,177187800,21950,22050,22050,21950,1342
|
|
20230718,092600,147665850,22050,22050,22050,22050,0
|
|
20230718,092500,147665850,22050,22050,22050,22050,0
|
|
20230718,092400,147665850,22050,22050,22050,22050,0
|
|
20230718,092300,147665850,22050,22050,22050,22050,0
|
|
20230718,092200,147665850,22050,22000,22050,22000,66
|
|
20230718,092100,146211700,22050,22050,22050,22050,10
|
|
20230718,092000,145991200,22050,22000,22050,22000,810
|
|
20230718,091900,128168700,22050,22050,22050,22050,100
|
|
20230718,091800,125963700,22050,22050,22050,22050,10
|
|
20230718,091700,125743200,22050,22050,22050,22050,10
|
|
20230718,091600,125522700,22050,22050,22050,22000,26
|
|
20230718,091500,124949500,22050,22000,22050,22000,210
|
|
20230718,091400,120319700,22000,22050,22050,22000,20
|
|
20230718,091300,119878950,22000,22050,22050,22000,58
|
|
20230718,091200,118602800,22050,22050,22050,22050,0
|
|
20230718,091100,118602800,22050,22100,22100,22000,248
|
|
20230718,091000,113134500,22050,22050,22050,22050,282
|
|
20230718,090900,106916400,22100,22100,22100,22100,95
|
|
20230718,090800,104816900,22150,22150,22150,22100,26
|
|
20230718,090700,104241700,22100,22150,22150,22100,20
|
|
20230718,090600,103799650,22100,22100,22200,22100,78
|
|
20230718,090500,102075750,22150,22200,22200,22100,1632
|
|
20230718,090400,66006850,22150,22150,22150,22150,207
|
|
20230718,090300,61421800,22150,22050,22150,22050,343
|
|
20230718,090200,53835450,22100,22100,22100,22100,64
|
|
20230718,090100,52421050,22100,22100,22100,22100,1
|
|
20230718,090000,52398950,22050,22100,22150,22050,2371
|