615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191200,1009962700,27900,27900,27900,27900,1440
|
|
20230719,191100,1009962700,27900,27900,27900,27900,0
|
|
20230719,191000,1009962700,27900,27900,27900,27900,0
|
|
20230719,190900,1009962700,27900,27900,27900,27900,0
|
|
20230719,190800,1009962700,27900,27900,27900,27900,0
|
|
20230719,190700,1009962700,27900,27900,27900,27900,0
|
|
20230719,190600,1009962700,27900,27900,27900,27900,0
|
|
20230719,190500,1009962700,27900,27900,27900,27900,0
|
|
20230719,190400,1009962700,27900,27900,27900,27900,0
|
|
20230719,190300,1009962700,27900,27900,27900,27900,0
|
|
20230719,190200,1009962700,27900,27900,27900,27900,0
|
|
20230719,190100,1009962700,27900,27900,27900,27900,0
|
|
20230719,190000,1009962700,27900,27900,27900,27900,0
|
|
20230719,185900,1009962700,27900,27900,27900,27900,0
|
|
20230719,185800,1009962700,27900,27900,27900,27900,0
|
|
20230719,185700,1009962700,27900,27900,27900,27900,0
|
|
20230719,185600,1009962700,27900,27900,27900,27900,0
|
|
20230719,185500,1009962700,27900,27900,27900,27900,0
|
|
20230719,185400,1009962700,27900,27900,27900,27900,0
|
|
20230719,185300,1009962700,27900,27900,27900,27900,0
|
|
20230719,185200,1009962700,27900,27900,27900,27900,0
|
|
20230719,185100,1009962700,27900,27900,27900,27900,0
|
|
20230719,185000,1009962700,27900,27900,27900,27900,0
|
|
20230719,184900,1009962700,27900,27900,27900,27900,0
|
|
20230719,184800,1009962700,27900,27900,27900,27900,0
|
|
20230719,184700,1009962700,27900,27900,27900,27900,0
|
|
20230719,184600,1009962700,27900,27900,27900,27900,0
|
|
20230719,184500,1009962700,27900,27900,27900,27900,0
|
|
20230719,184400,1009962700,27900,27900,27900,27900,0
|
|
20230719,184300,1009962700,27900,27900,27900,27900,0
|
|
20230719,184200,1009962700,27900,27900,27900,27900,1440
|
|
20230719,184100,1009962700,27900,27900,27900,27900,0
|
|
20230719,184000,1009962700,27900,27900,27900,27900,0
|
|
20230719,183900,1009962700,27900,27900,27900,27900,0
|
|
20230719,183800,1009962700,27900,27900,27900,27900,0
|
|
20230719,183700,1009962700,27900,27900,27900,27900,0
|
|
20230719,183600,1009962700,27900,27900,27900,27900,0
|
|
20230719,183500,1009962700,27900,27900,27900,27900,0
|
|
20230719,183400,1009962700,27900,27900,27900,27900,0
|
|
20230719,183300,1009962700,27900,27900,27900,27900,0
|
|
20230719,183200,1009962700,27900,27900,27900,27900,0
|
|
20230719,183100,1009962700,27900,27900,27900,27900,0
|
|
20230719,183000,1009962700,27900,27900,27900,27900,0
|
|
20230719,182900,1009962700,27900,27900,27900,27900,0
|
|
20230719,182800,1009962700,27900,27900,27900,27900,0
|
|
20230719,182700,1009962700,27900,27900,27900,27900,0
|
|
20230719,182600,1009962700,27900,27900,27900,27900,0
|
|
20230719,182500,1009962700,27900,27900,27900,27900,0
|
|
20230719,182400,1009962700,27900,27900,27900,27900,0
|
|
20230719,182300,1009962700,27900,27900,27900,27900,0
|
|
20230719,182200,1009962700,27900,27900,27900,27900,0
|
|
20230719,182100,1009962700,27900,27900,27900,27900,0
|
|
20230719,182000,1009962700,27900,27900,27900,27900,0
|
|
20230719,181900,1009962700,27900,27900,27900,27900,0
|
|
20230719,181800,1009962700,27900,27900,27900,27900,0
|
|
20230719,181700,1009962700,27900,27900,27900,27900,0
|
|
20230719,181600,1009962700,27900,27900,27900,27900,0
|
|
20230719,181500,1009962700,27900,27900,27900,27900,0
|
|
20230719,181400,1009962700,27900,27900,27900,27900,0
|
|
20230719,181300,1009962700,27900,27900,27900,27900,0
|
|
20230719,181200,1009962700,27900,27900,27900,27900,1440
|
|
20230719,181100,1009962700,27900,27900,27900,27900,0
|
|
20230719,181000,1009962700,27900,27900,27900,27900,0
|
|
20230719,180900,1009962700,27900,27900,27900,27900,0
|
|
20230719,180800,1009962700,27900,27900,27900,27900,0
|
|
20230719,180700,1009962700,27900,27900,27900,27900,0
|
|
20230719,180600,1009962700,27900,27900,27900,27900,0
|
|
20230719,180500,1009962700,27900,27900,27900,27900,0
|
|
20230719,180400,1009962700,27900,27900,27900,27900,0
|
|
20230719,180300,1009962700,27900,27900,27900,27900,0
|
|
20230719,180200,1009962700,27900,27900,27900,27900,0
|
|
20230719,180100,1009962700,27900,27900,27900,27900,0
|
|
20230719,180000,1009962700,27900,27900,27900,27900,0
|
|
20230719,175900,1009962700,27900,27900,27900,27900,0
|
|
20230719,175800,1009962700,27900,27900,27900,27900,0
|
|
20230719,175700,1009962700,27900,27900,27900,27900,0
|
|
20230719,175600,1009962700,27900,27900,27900,27900,0
|
|
20230719,175500,1009962700,27900,27900,27900,27900,0
|
|
20230719,175400,1009962700,27900,27900,27900,27900,0
|
|
20230719,175300,1009962700,27900,27900,27900,27900,0
|
|
20230719,175200,1009962700,27900,27900,27900,27900,0
|
|
20230719,175100,1009962700,27900,27900,27900,27900,0
|
|
20230719,175000,1009962700,27900,27900,27900,27900,0
|
|
20230719,174900,1009962700,27900,27900,27900,27900,0
|
|
20230719,174800,1009962700,27900,27900,27900,27900,0
|
|
20230719,174700,1009962700,27900,27900,27900,27900,0
|
|
20230719,174600,1009962700,27900,27900,27900,27900,0
|
|
20230719,174500,1009962700,27900,27900,27900,27900,0
|
|
20230719,174400,1009962700,27900,27900,27900,27900,0
|
|
20230719,174300,1009962700,27900,27900,27900,27900,0
|
|
20230719,174200,1009962700,27900,27900,27900,27900,1440
|
|
20230719,174100,1009962700,27900,27900,27900,27900,0
|
|
20230719,174000,1009962700,27900,27900,27900,27900,0
|
|
20230719,173900,1009962700,27900,27900,27900,27900,0
|
|
20230719,173800,1009962700,27900,27900,27900,27900,0
|
|
20230719,173700,1009962700,27900,27900,27900,27900,0
|
|
20230719,173600,1009962700,27900,27900,27900,27900,0
|
|
20230719,173500,1009962700,27900,27900,27900,27900,0
|
|
20230719,173400,1009962700,27900,27900,27900,27900,0
|
|
20230719,173300,1009962700,27900,27900,27900,27900,0
|
|
20230719,173200,1009962700,27900,27900,27900,27900,0
|
|
20230719,173100,1009962700,27900,27900,27900,27900,0
|
|
20230719,173000,1009962700,27900,27900,27900,27900,0
|
|
20230719,172900,1009962700,27900,27900,27900,27900,0
|
|
20230719,172800,1009962700,27900,27900,27900,27900,0
|
|
20230719,172700,1009962700,27900,27900,27900,27900,0
|
|
20230719,172600,1009962700,27900,27900,27900,27900,0
|
|
20230719,172500,1009962700,27900,27900,27900,27900,0
|
|
20230719,172400,1009962700,27900,27900,27900,27900,0
|
|
20230719,172300,1009962700,27900,27900,27900,27900,0
|
|
20230719,172200,1009962700,27900,27900,27900,27900,0
|
|
20230719,172100,1009962700,27900,27900,27900,27900,0
|
|
20230719,172000,1009962700,27900,27900,27900,27900,0
|
|
20230719,171900,1009962700,27900,27900,27900,27900,0
|
|
20230719,171800,1009962700,27900,27900,27900,27900,0
|
|
20230719,171700,1009962700,27900,27900,27900,27900,0
|
|
20230719,171600,1009962700,27900,27900,27900,27900,0
|
|
20230719,171500,1009962700,27900,27900,27900,27900,0
|
|
20230719,171400,1009962700,27900,27900,27900,27900,0
|
|
20230719,171300,1009962700,27900,27900,27900,27900,0
|
|
20230719,171200,1009962700,27900,27900,27900,27900,1440
|
|
20230719,171100,1009962700,27900,27900,27900,27900,0
|
|
20230719,171000,1009962700,27900,27900,27900,27900,0
|
|
20230719,170900,1009962700,27900,27900,27900,27900,0
|
|
20230719,170800,1009962700,27900,27900,27900,27900,0
|
|
20230719,170700,1009962700,27900,27900,27900,27900,0
|
|
20230719,170600,1009962700,27900,27900,27900,27900,0
|
|
20230719,170500,1009962700,27900,27900,27900,27900,0
|
|
20230719,170400,1009962700,27900,27900,27900,27900,0
|
|
20230719,170300,1009962700,27900,27900,27900,27900,0
|
|
20230719,170200,1009962700,27900,27900,27900,27900,0
|
|
20230719,170100,1009962700,27900,27900,27900,27900,0
|
|
20230719,170000,1009962700,27900,27900,27900,27900,0
|
|
20230719,165900,1009962700,27900,27900,27900,27900,0
|
|
20230719,165800,1009962700,27900,27900,27900,27900,0
|
|
20230719,165700,1009962700,27900,27900,27900,27900,0
|
|
20230719,165600,1009962700,27900,27900,27900,27900,0
|
|
20230719,165500,1009962700,27900,27900,27900,27900,0
|
|
20230719,165400,1009962700,27900,27900,27900,27900,0
|
|
20230719,165300,1009962700,27900,27900,27900,27900,0
|
|
20230719,165200,1009962700,27900,27900,27900,27900,0
|
|
20230719,165100,1009962700,27900,27900,27900,27900,0
|
|
20230719,165000,1009962700,27900,27900,27900,27900,0
|
|
20230719,164900,1009962700,27900,27900,27900,27900,0
|
|
20230719,164800,1009962700,27900,27900,27900,27900,0
|
|
20230719,164700,1009962700,27900,27900,27900,27900,0
|
|
20230719,164600,1009962700,27900,27900,27900,27900,0
|
|
20230719,164500,1009962700,27900,27900,27900,27900,0
|
|
20230719,164400,1009962700,27900,27900,27900,27900,0
|
|
20230719,164300,1009962700,27900,27900,27900,27900,0
|
|
20230719,164200,1009962700,27900,27900,27900,27900,1440
|
|
20230719,164100,1009962700,27900,27900,27900,27900,0
|
|
20230719,164000,1009962700,27900,27900,27900,27900,0
|
|
20230719,163900,1009962700,27900,27900,27900,27900,0
|
|
20230719,163800,1009962700,27900,27900,27900,27900,0
|
|
20230719,163700,1009962700,27900,27900,27900,27900,0
|
|
20230719,163600,1009962700,27900,27900,27900,27900,0
|
|
20230719,163500,1009962700,27900,27900,27900,27900,0
|
|
20230719,163400,1009962700,27900,27900,27900,27900,0
|
|
20230719,163300,1009962700,27900,27900,27900,27900,0
|
|
20230719,163200,1009962700,27900,27900,27900,27900,0
|
|
20230719,163100,1009962700,27900,27900,27900,27900,0
|
|
20230719,163000,1009962700,27900,27900,27900,27900,0
|
|
20230719,162900,1009962700,27900,27900,27900,27900,0
|
|
20230719,162800,1009962700,27900,27900,27900,27900,0
|
|
20230719,162700,1009962700,27900,27900,27900,27900,0
|
|
20230719,162600,1009962700,27900,27900,27900,27900,0
|
|
20230719,162500,1009962700,27900,27900,27900,27900,0
|
|
20230719,162400,1009962700,27900,27900,27900,27900,0
|
|
20230719,162300,1009962700,27900,27900,27900,27900,0
|
|
20230719,162200,1009962700,27900,27900,27900,27900,0
|
|
20230719,162100,1009962700,27900,27900,27900,27900,0
|
|
20230719,162000,1009962700,27900,27900,27900,27900,0
|
|
20230719,161900,1009962700,27900,27900,27900,27900,0
|
|
20230719,161800,1009962700,27900,27900,27900,27900,0
|
|
20230719,161700,1009962700,27900,27900,27900,27900,0
|
|
20230719,161600,1009962700,27900,27900,27900,27900,0
|
|
20230719,161500,1009962700,27900,27900,27900,27900,0
|
|
20230719,161400,1009962700,27900,27900,27900,27900,0
|
|
20230719,161300,1009962700,27900,27900,27900,27900,0
|
|
20230719,161200,1009962700,27900,27900,27900,27900,1440
|
|
20230719,161100,1009962700,27900,27900,27900,27900,0
|
|
20230719,161000,1009962700,27900,27900,27900,27900,0
|
|
20230719,160900,1009962700,27900,27900,27900,27900,0
|
|
20230719,160800,1009962700,27900,27900,27900,27900,0
|
|
20230719,160700,1009962700,27900,27900,27900,27900,0
|
|
20230719,160600,1009962700,27900,27900,27900,27900,0
|
|
20230719,160500,1009962700,27900,27900,27900,27900,0
|
|
20230719,160400,1009962700,27900,27900,27900,27900,0
|
|
20230719,160300,1009962700,27900,27900,27900,27900,0
|
|
20230719,160200,1009962700,27900,27900,27900,27900,0
|
|
20230719,160100,1009962700,27900,27900,27900,27900,0
|
|
20230719,160000,1009962700,27900,27900,27900,27900,0
|
|
20230719,155900,1009962700,27900,27900,27900,27900,0
|
|
20230719,155800,1009962700,27900,27900,27900,27900,0
|
|
20230719,155700,1009962700,27900,27900,27900,27900,0
|
|
20230719,155600,1009962700,27900,27900,27900,27900,0
|
|
20230719,155500,1009962700,27900,27900,27900,27900,0
|
|
20230719,155400,1009962700,27900,27900,27900,27900,0
|
|
20230719,155300,1009962700,27900,27900,27900,27900,0
|
|
20230719,155200,1009962700,27900,27900,27900,27900,0
|
|
20230719,155100,1009962700,27900,27900,27900,27900,0
|
|
20230719,155000,1009962700,27900,27900,27900,27900,0
|
|
20230719,154900,1009962700,27900,27900,27900,27900,0
|
|
20230719,154800,1009962700,27900,27900,27900,27900,0
|
|
20230719,154700,1009962700,27900,27900,27900,27900,0
|
|
20230719,154600,1009962700,27900,27900,27900,27900,0
|
|
20230719,154500,1009962700,27900,27900,27900,27900,0
|
|
20230719,154400,1009962700,27900,27900,27900,27900,0
|
|
20230719,154300,1009962700,27900,27900,27900,27900,0
|
|
20230719,154200,1009962700,27900,27900,27900,27900,1440
|
|
20230719,154100,1009962700,27900,27900,27900,27900,0
|
|
20230719,154000,1009962700,27900,27900,27900,27900,0
|
|
20230719,153900,1009962700,27900,27900,27900,27900,0
|
|
20230719,153800,1009962700,27900,27900,27900,27900,0
|
|
20230719,153700,1009962700,27900,27900,27900,27900,0
|
|
20230719,153600,1009962700,27900,27900,27900,27900,0
|
|
20230719,153500,1009962700,27900,27900,27900,27900,0
|
|
20230719,153400,1009962700,27900,27900,27900,27900,0
|
|
20230719,153300,1009962700,27900,27900,27900,27900,0
|
|
20230719,153200,1009962700,27900,27900,27900,27900,0
|
|
20230719,153100,1009962700,27900,27900,27900,27900,0
|
|
20230719,153000,1009962700,27900,27900,27900,27900,1440
|
|
20230719,152900,969786700,27900,27900,27900,27900,0
|
|
20230719,152800,969786700,27900,27900,27900,27900,0
|
|
20230719,152700,969786700,27900,27900,27900,27900,0
|
|
20230719,152600,969786700,27900,27900,27900,27900,0
|
|
20230719,152500,969786700,27900,27900,27900,27900,0
|
|
20230719,152400,969786700,27900,27900,27900,27900,0
|
|
20230719,152300,969786700,27900,27900,27900,27900,0
|
|
20230719,152200,969786700,27900,27900,27900,27900,0
|
|
20230719,152100,969786700,27900,27900,27900,27900,0
|
|
20230719,152000,969786700,27900,27900,27900,27900,0
|
|
20230719,151900,969786700,27900,27900,27900,27900,2
|
|
20230719,151800,969730900,27950,27950,27950,27950,6
|
|
20230719,151700,969563200,27900,27900,28000,27900,188
|
|
20230719,151600,964312500,27950,27950,27950,27950,174
|
|
20230719,151500,959449200,27900,27900,27900,27900,6
|
|
20230719,151400,959281800,27900,27950,27950,27900,190
|
|
20230719,151300,953972850,27950,27950,27950,27950,1
|
|
20230719,151200,953944900,27950,27950,27950,27950,55
|
|
20230719,151100,952407650,27900,27900,27900,27900,15
|
|
20230719,151000,951989150,27900,27900,27900,27900,0
|
|
20230719,150900,951989150,27900,27900,27900,27900,302
|
|
20230719,150800,943563350,27950,27950,27950,27950,0
|
|
20230719,150700,943563350,27950,27950,27950,27950,70
|
|
20230719,150600,941606850,27900,27950,27950,27900,164
|
|
20230719,150500,937023550,28000,28000,28000,28000,12
|
|
20230719,150400,936687550,27950,27950,27950,27950,11
|
|
20230719,150300,936380100,27950,27950,27950,27950,1
|
|
20230719,150200,936352150,27950,27950,27950,27900,101
|
|
20230719,150100,933529250,27950,27950,27950,27900,40
|
|
20230719,150000,932411750,27900,27900,27900,27900,1
|
|
20230719,145900,932383850,27950,27900,27950,27900,12
|
|
20230719,145800,932048950,27900,27850,27900,27850,821
|
|
20230719,145700,909162450,27900,27900,27900,27900,40
|
|
20230719,145600,908046450,27900,27850,27900,27850,26
|
|
20230719,145500,907321600,27850,27850,27850,27850,130
|
|
20230719,145400,903701100,27850,27850,27850,27850,11
|
|
20230719,145300,903394750,27850,27850,27850,27850,0
|
|
20230719,145200,903394750,27850,27850,27900,27850,22
|
|
20230719,145100,902781950,27850,27900,27900,27850,474
|
|
20230719,145000,889580700,27900,27900,27900,27850,95
|
|
20230719,144900,886931950,27850,27850,27850,27850,10
|
|
20230719,144800,886653450,27900,27850,27900,27850,2
|
|
20230719,144700,886597700,27850,27850,27850,27850,0
|
|
20230719,144600,886597700,27850,27850,27850,27850,11
|
|
20230719,144500,886291350,27900,27900,27900,27900,1
|
|
20230719,144400,886263450,27850,27900,27900,27850,411
|
|
20230719,144300,874797100,27850,27850,27850,27850,0
|
|
20230719,144200,874797100,27850,27850,27850,27850,1
|
|
20230719,144100,874769250,27850,27900,27900,27850,60
|
|
20230719,144000,873095750,27900,27900,27900,27900,5
|
|
20230719,143900,872956250,27900,27900,27900,27900,2
|
|
20230719,143800,872900450,27850,27900,27900,27850,220
|
|
20230719,143700,866762950,27950,27950,27950,27950,2
|
|
20230719,143600,866707050,27950,27950,27950,27900,18
|
|
20230719,143500,866204500,27900,27900,27900,27850,1015
|
|
20230719,143400,837886050,27850,27850,27900,27850,736
|
|
20230719,143300,817388400,27850,27900,27900,27850,30
|
|
20230719,143200,816551900,27900,27900,27900,27850,41
|
|
20230719,143100,815408050,27900,27900,27900,27850,195
|
|
20230719,143000,809968050,27850,27850,27850,27850,0
|
|
20230719,142900,809968050,27850,27850,27850,27850,0
|
|
20230719,142800,809968050,27850,27900,27900,27850,934
|
|
20230719,142700,783909950,27900,27900,27900,27900,0
|
|
20230719,142600,783909950,27900,27900,27900,27900,11
|
|
20230719,142500,783603050,27950,27950,27950,27950,0
|
|
20230719,142400,783603050,27950,27900,27950,27900,2
|
|
20230719,142300,783547200,27950,27900,27950,27900,22
|
|
20230719,142200,782932800,27900,27900,27900,27900,1
|
|
20230719,142100,782904900,27900,27900,27900,27900,45
|
|
20230719,142000,781649400,27900,27900,27900,27900,20
|
|
20230719,141900,781091400,27900,27900,27900,27900,0
|
|
20230719,141800,781091400,27900,27900,27900,27900,11
|
|
20230719,141700,780784500,27900,27900,27900,27900,0
|
|
20230719,141600,780784500,27900,27900,27900,27900,12
|
|
20230719,141500,780449700,27900,27900,27900,27900,10
|
|
20230719,141400,780170700,27900,27900,27900,27900,1
|
|
20230719,141300,780142800,27900,27900,27900,27900,10
|
|
20230719,141200,779863800,27900,27900,27900,27900,1
|
|
20230719,141100,779835900,27950,27900,27950,27900,11
|
|
20230719,141000,779528950,27950,27950,27950,27950,0
|
|
20230719,140900,779528950,27950,27950,27950,27950,4
|
|
20230719,140800,779417150,27900,27900,27900,27900,19
|
|
20230719,140700,778887050,27900,27900,27900,27900,200
|
|
20230719,140600,773307050,27900,27900,27900,27900,479
|
|
20230719,140500,759942950,27900,27900,27900,27900,126
|
|
20230719,140400,756427550,27900,27900,27900,27900,1
|
|
20230719,140300,756399650,27900,27900,27900,27900,10
|
|
20230719,140200,756120650,27900,27900,27900,27900,0
|
|
20230719,140100,756120650,27900,27900,27900,27900,0
|
|
20230719,140000,756120650,27900,27950,27950,27900,26
|
|
20230719,135900,755394500,27950,27950,27950,27950,30
|
|
20230719,135800,754556000,27900,27900,27900,27900,10
|
|
20230719,135700,754277000,27950,27950,27950,27950,1
|
|
20230719,135600,754249050,27950,27950,27950,27950,11
|
|
20230719,135500,753941600,27950,27950,27950,27900,31
|
|
20230719,135400,753075650,27950,27900,27950,27900,14
|
|
20230719,135300,752684950,27900,27900,27900,27900,11
|
|
20230719,135200,752378050,27950,27950,27950,27950,0
|
|
20230719,135100,752378050,27950,27950,27950,27950,41
|
|
20230719,135000,751232100,27900,27950,27950,27900,61
|
|
20230719,134900,749527650,27950,27950,27950,27950,826
|
|
20230719,134800,726440950,27950,27950,27950,27950,160
|
|
20230719,134700,721968950,28000,28000,28000,28000,0
|
|
20230719,134600,721968950,28000,28000,28000,28000,2
|
|
20230719,134500,721912950,27950,27950,27950,27950,10
|
|
20230719,134400,721633450,27950,27950,27950,27950,0
|
|
20230719,134300,721633450,27950,27950,27950,27950,10
|
|
20230719,134200,721353950,27950,27950,27950,27950,0
|
|
20230719,134100,721353950,27950,27950,27950,27950,7
|
|
20230719,134000,721158300,27950,27950,27950,27950,10
|
|
20230719,133900,720878800,27950,27950,27950,27950,0
|
|
20230719,133800,720878800,27950,27950,27950,27950,559
|
|
20230719,133700,705254750,28000,28000,28000,28000,45
|
|
20230719,133600,703994750,28000,28000,28000,28000,0
|
|
20230719,133500,703994750,28000,28000,28000,28000,25
|
|
20230719,133400,703294750,28000,28000,28000,28000,20
|
|
20230719,133300,702734750,28000,28000,28000,28000,50
|
|
20230719,133200,701334750,28000,28000,28000,28000,194
|
|
20230719,133100,695902750,28000,28000,28000,28000,0
|
|
20230719,133000,695902750,28000,27950,28000,27950,30
|
|
20230719,132900,695063250,28000,28000,28000,28000,1
|
|
20230719,132800,695035250,28000,28000,28000,28000,100
|
|
20230719,132700,692235250,27950,27950,27950,27950,10
|
|
20230719,132600,691955750,28000,28000,28000,28000,75
|
|
20230719,132500,689855750,28000,28000,28000,28000,10
|
|
20230719,132400,689575750,28000,28000,28000,28000,0
|
|
20230719,132300,689575750,28000,28000,28000,28000,15
|
|
20230719,132200,689155750,28000,28000,28000,28000,51
|
|
20230719,132100,687727750,27950,27950,27950,27950,0
|
|
20230719,132000,687727750,27950,27950,27950,27950,10
|
|
20230719,131900,687448250,28000,28000,28000,28000,50
|
|
20230719,131800,686048250,27950,27950,27950,27950,409
|
|
20230719,131700,674616700,27950,27950,27950,27950,10
|
|
20230719,131600,674337200,27950,27950,27950,27950,0
|
|
20230719,131500,674337200,27950,27950,27950,27950,10
|
|
20230719,131400,674057700,28000,28000,28000,28000,0
|
|
20230719,131300,674057700,28000,28000,28000,28000,0
|
|
20230719,131200,674057700,28000,28000,28000,27950,40
|
|
20230719,131100,672938200,27950,27950,27950,27950,371
|
|
20230719,131000,662568750,27900,27900,27900,27900,10
|
|
20230719,130900,662289750,27950,27950,27950,27950,4
|
|
20230719,130800,662177950,27900,27900,27900,27900,0
|
|
20230719,130700,662177950,27900,27900,27900,27900,10
|
|
20230719,130600,661898950,27950,27900,27950,27900,157
|
|
20230719,130500,657518400,27900,27900,27900,27900,10
|
|
20230719,130400,657239400,27950,27950,27950,27950,272
|
|
20230719,130300,649637000,28000,28000,28000,28000,1
|
|
20230719,130200,649609000,27950,28000,28000,27950,14
|
|
20230719,130100,649217650,28000,28000,28000,28000,1
|
|
20230719,130000,649189650,27950,27950,27950,27950,10
|
|
20230719,125900,648910150,28000,28000,28000,28000,10
|
|
20230719,125800,648630150,28000,28000,28000,28000,12
|
|
20230719,125700,648294150,28000,28000,28000,28000,10
|
|
20230719,125600,648014150,28000,28000,28000,28000,0
|
|
20230719,125500,648014150,28000,28000,28000,28000,1
|
|
20230719,125400,647986150,28000,28000,28000,28000,10
|
|
20230719,125300,647706150,28000,28000,28000,28000,250
|
|
20230719,125200,640706150,28000,28000,28000,28000,27
|
|
20230719,125100,639950150,28000,28000,28000,28000,1
|
|
20230719,125000,639922150,28000,28000,28000,28000,0
|
|
20230719,124900,639922150,28000,28050,28050,28000,4
|
|
20230719,124800,639810050,28000,28000,28000,28000,320
|
|
20230719,124700,630850050,27950,27900,27950,27900,104
|
|
20230719,124600,627943750,27900,27900,27900,27900,0
|
|
20230719,124500,627943750,27900,27900,27900,27900,2
|
|
20230719,124400,627887950,27900,27900,27900,27900,10
|
|
20230719,124300,627608950,27950,27950,27950,27950,7
|
|
20230719,124200,627413300,27900,27900,27900,27900,25
|
|
20230719,124100,626715800,27950,27950,27950,27950,61
|
|
20230719,124000,625010850,27900,27900,27900,27900,0
|
|
20230719,123900,625010850,27900,27900,27900,27900,10
|
|
20230719,123800,624731850,27900,27900,27900,27900,0
|
|
20230719,123700,624731850,27900,27900,27900,27900,10
|
|
20230719,123600,624452850,27950,27950,27950,27950,0
|
|
20230719,123500,624452850,27950,27950,27950,27950,0
|
|
20230719,123400,624452850,27950,27950,27950,27950,16
|
|
20230719,123300,624005650,27950,27950,27950,27950,0
|
|
20230719,123200,624005650,27950,27950,27950,27950,11
|
|
20230719,123100,623698200,27950,27950,27950,27950,30
|
|
20230719,123000,622859700,28000,28000,28000,28000,0
|
|
20230719,122900,622859700,28000,27950,28000,27950,35
|
|
20230719,122800,621880400,27950,27950,27950,27950,46
|
|
20230719,122700,620594700,27950,27900,27950,27900,211
|
|
20230719,122600,614697750,27900,27900,27900,27900,0
|
|
20230719,122500,614697750,27900,27900,27900,27900,0
|
|
20230719,122400,614697750,27900,27900,27900,27900,233
|
|
20230719,122300,608197050,27900,27900,27900,27900,200
|
|
20230719,122200,602617050,27900,27900,27900,27900,0
|
|
20230719,122100,602617050,27900,27950,27950,27900,13
|
|
20230719,122000,602254200,27900,27900,27900,27900,0
|
|
20230719,121900,602254200,27900,27900,27900,27900,10
|
|
20230719,121800,601975200,27950,27950,27950,27950,2
|
|
20230719,121700,601919300,27900,27900,27900,27900,0
|
|
20230719,121600,601919300,27900,27900,27900,27900,10
|
|
20230719,121500,601640300,27950,27950,27950,27950,0
|
|
20230719,121400,601640300,27950,27900,27950,27900,13
|
|
20230719,121300,601277450,27900,27900,27900,27900,0
|
|
20230719,121200,601277450,27900,27900,27900,27900,0
|
|
20230719,121100,601277450,27900,27900,27900,27900,10
|
|
20230719,121000,600998450,27950,27950,27950,27950,0
|
|
20230719,120900,600998450,27950,27900,27950,27900,11
|
|
20230719,120800,600691500,27950,27950,27950,27950,10
|
|
20230719,120700,600412000,27900,27900,27900,27900,0
|
|
20230719,120600,600412000,27900,27900,27900,27900,153
|
|
20230719,120500,596143300,27900,27900,27900,27900,10
|
|
20230719,120400,595864300,27900,27850,27900,27850,47
|
|
20230719,120300,594553500,27900,27900,27900,27850,533
|
|
20230719,120200,579687800,27900,27900,27900,27900,5
|
|
20230719,120100,579548300,27900,27900,27900,27850,16
|
|
20230719,120000,579102400,27900,27900,27900,27900,2
|
|
20230719,115900,579046600,27850,27850,27850,27850,20
|
|
20230719,115800,578489600,27850,27850,27850,27850,0
|
|
20230719,115700,578489600,27850,27850,27850,27850,0
|
|
20230719,115600,578489600,27850,27900,27900,27850,12
|
|
20230719,115500,578155300,27900,27900,27900,27900,10
|
|
20230719,115400,577876300,27900,27900,27900,27850,16
|
|
20230719,115300,577430400,27900,27900,27900,27900,2
|
|
20230719,115200,577374600,27850,27850,27850,27850,0
|
|
20230719,115100,577374600,27850,27900,27900,27850,12
|
|
20230719,115000,577040300,27900,27900,27900,27900,377
|
|
20230719,114900,566522000,27900,27900,27900,27900,777
|
|
20230719,114800,544843700,27900,27900,27900,27900,10
|
|
20230719,114700,544564700,27900,27900,27900,27900,1
|
|
20230719,114600,544536800,27900,27900,27900,27900,110
|
|
20230719,114500,541467800,27900,27900,27900,27900,0
|
|
20230719,114400,541467800,27900,27900,27900,27900,0
|
|
20230719,114300,541467800,27900,27900,27900,27900,10
|
|
20230719,114200,541188800,27900,27900,27900,27900,0
|
|
20230719,114100,541188800,27900,27900,27900,27900,10
|
|
20230719,114000,540909800,27950,27950,27950,27950,1
|
|
20230719,113900,540881850,27900,27900,27900,27900,0
|
|
20230719,113800,540881850,27900,28000,28000,27900,53
|
|
20230719,113700,539402950,27900,27900,27900,27900,100
|
|
20230719,113600,536612950,27900,27950,27950,27900,110
|
|
20230719,113500,533542400,27950,27950,27950,27950,25
|
|
20230719,113400,532843650,27950,27950,27950,27950,5
|
|
20230719,113300,532703900,27950,27950,27950,27900,50
|
|
20230719,113200,531307050,27950,28000,28000,27950,447
|
|
20230719,113100,518813250,27950,27950,27950,27950,10
|
|
20230719,113000,518533750,28000,27950,28000,27950,3307
|
|
20230719,112900,426099750,27950,27950,27950,27950,500
|
|
20230719,112800,412124750,27950,27950,27950,27950,10
|
|
20230719,112700,411845250,28000,28000,28000,28000,70
|
|
20230719,112600,409885250,28000,27950,28000,27950,120
|
|
20230719,112500,406530750,28000,28000,28000,28000,17
|
|
20230719,112400,406054750,28000,28000,28000,28000,1
|
|
20230719,112300,406026750,28000,28000,28000,27950,16
|
|
20230719,112200,405579250,28000,28000,28000,28000,1
|
|
20230719,112100,405551250,27950,27950,27950,27950,10
|
|
20230719,112000,405271750,28000,28000,28000,28000,46
|
|
20230719,111900,403983750,28000,28000,28000,28000,0
|
|
20230719,111800,403983750,28000,28000,28000,28000,10
|
|
20230719,111700,403703750,28000,28000,28000,28000,0
|
|
20230719,111600,403703750,28000,28050,28050,28000,770
|
|
20230719,111500,382142800,28050,28050,28050,28050,11
|
|
20230719,111400,381834250,28050,28050,28050,28050,0
|
|
20230719,111300,381834250,28050,28050,28050,28050,2
|
|
20230719,111200,381778150,28050,28050,28050,28050,0
|
|
20230719,111100,381778150,28050,28050,28050,28050,93
|
|
20230719,111000,379169500,28000,28000,28000,28000,10
|
|
20230719,110900,378889500,28050,28050,28050,28050,35
|
|
20230719,110800,377907750,28000,28000,28000,28000,10
|
|
20230719,110700,377627750,28050,28050,28050,28050,20
|
|
20230719,110600,377066750,28000,28000,28000,28000,0
|
|
20230719,110500,377066750,28000,28000,28000,28000,10
|
|
20230719,110400,376786750,28000,28000,28000,28000,0
|
|
20230719,110300,376786750,28000,28000,28000,28000,60
|
|
20230719,110200,375106750,28000,28000,28000,28000,0
|
|
20230719,110100,375106750,28000,28000,28000,28000,115
|
|
20230719,110000,371886750,28000,28000,28000,28000,10
|
|
20230719,105900,371606750,28000,28000,28000,28000,0
|
|
20230719,105800,371606750,28000,28000,28000,28000,10
|
|
20230719,105700,371326750,28000,28000,28000,28000,122
|
|
20230719,105600,367910750,28000,28000,28000,28000,0
|
|
20230719,105500,367910750,28000,28000,28000,28000,11
|
|
20230719,105400,367602750,28000,28000,28000,28000,17
|
|
20230719,105300,367126750,28000,28000,28000,28000,10
|
|
20230719,105200,366846750,28000,28000,28000,28000,0
|
|
20230719,105100,366846750,28000,28000,28000,28000,21
|
|
20230719,105000,366258750,28100,28000,28100,28000,12
|
|
20230719,104900,365922550,28000,28000,28000,27950,1086
|
|
20230719,104800,335521950,27950,27950,27950,27950,10
|
|
20230719,104700,335242450,28000,28000,28000,28000,0
|
|
20230719,104600,335242450,28000,28000,28000,27950,90
|
|
20230719,104500,332725800,28000,28000,28000,27950,54
|
|
20230719,104400,331214350,27950,27950,27950,27950,0
|
|
20230719,104300,331214350,27950,27950,27950,27950,29
|
|
20230719,104200,330403800,28000,28000,28000,28000,0
|
|
20230719,104100,330403800,28000,28000,28000,28000,20
|
|
20230719,104000,329843800,28000,28000,28000,27950,41
|
|
20230719,103900,328696300,28000,28000,28000,28000,5
|
|
20230719,103800,328556300,28000,28000,28000,28000,1
|
|
20230719,103700,328528300,27950,28000,28000,27950,18
|
|
20230719,103600,328025100,28000,27950,28000,27950,88
|
|
20230719,103500,325565000,27950,27950,27950,27950,10
|
|
20230719,103400,325285500,28000,28000,28000,28000,7
|
|
20230719,103300,325089500,27950,27950,27950,27950,20
|
|
20230719,103200,324530500,27950,28000,28000,27950,25
|
|
20230719,103100,323831000,28000,28000,28000,28000,0
|
|
20230719,103000,323831000,28000,27950,28000,27950,11
|
|
20230719,102900,323523500,28000,28000,28000,28000,0
|
|
20230719,102800,323523500,28000,28000,28000,28000,0
|
|
20230719,102700,323523500,28000,28050,28050,27950,78
|
|
20230719,102600,321339950,28000,28000,28000,28000,0
|
|
20230719,102500,321339950,28000,28000,28000,28000,10
|
|
20230719,102400,321059950,28000,28000,28000,28000,0
|
|
20230719,102300,321059950,28000,28000,28000,28000,102
|
|
20230719,102200,318203950,28000,28050,28050,28000,12
|
|
20230719,102100,317867850,28000,28000,28000,28000,0
|
|
20230719,102000,317867850,28000,28000,28000,28000,10
|
|
20230719,101900,317587850,28000,28000,28000,28000,800
|
|
20230719,101800,295187850,28000,28000,28000,28000,103
|
|
20230719,101700,292303850,28000,28000,28000,28000,237
|
|
20230719,101600,285667850,28000,28000,28000,28000,3
|
|
20230719,101500,285583850,28050,28050,28050,28050,39
|
|
20230719,101400,284489900,28100,28100,28100,28100,11
|
|
20230719,101300,284180800,28100,28100,28100,28100,5
|
|
20230719,101200,284040300,28100,28050,28100,28050,12
|
|
20230719,101100,283703600,28050,28050,28050,28050,0
|
|
20230719,101000,283703600,28050,28100,28100,28050,11
|
|
20230719,100900,283395000,28050,28050,28050,28050,5
|
|
20230719,100800,283254750,28050,28050,28050,28050,100
|
|
20230719,100700,280449750,28050,28100,28100,28050,13
|
|
20230719,100600,280084950,28100,28100,28100,28100,1
|
|
20230719,100500,280056850,28100,28100,28100,28100,35
|
|
20230719,100400,279073350,28050,28100,28100,28050,174
|
|
20230719,100300,274184450,28100,28100,28100,28100,2
|
|
20230719,100200,274128250,28100,28100,28100,28100,510
|
|
20230719,100100,259797250,28100,28100,28100,28100,5
|
|
20230719,100000,259656750,28100,28050,28100,28050,192
|
|
20230719,095900,254261600,28050,28050,28050,28000,108
|
|
20230719,095800,251232700,28000,28000,28000,28000,17
|
|
20230719,095700,250756700,28050,28050,28050,28000,22
|
|
20230719,095600,250140100,28000,28000,28000,28000,0
|
|
20230719,095500,250140100,28000,28000,28000,28000,1
|
|
20230719,095400,250112100,28000,28050,28050,28000,340
|
|
20230719,095300,240575600,28050,28050,28050,28050,5
|
|
20230719,095200,240435350,28000,28050,28050,28000,11
|
|
20230719,095100,240127300,28050,28050,28050,28050,0
|
|
20230719,095000,240127300,28050,28050,28050,28050,10
|
|
20230719,094900,239846800,27950,27950,27950,27950,15
|
|
20230719,094800,239427550,27950,27950,27950,27950,15
|
|
20230719,094700,239008300,28000,27950,28000,27950,21
|
|
20230719,094600,238421300,28000,28000,28000,28000,130
|
|
20230719,094500,234781300,28000,28000,28050,28000,1059
|
|
20230719,094400,205129250,28000,28000,28000,28000,10
|
|
20230719,094300,204849250,28000,28000,28000,28000,0
|
|
20230719,094200,204849250,28000,28000,28000,28000,10
|
|
20230719,094100,204569250,28000,28000,28050,28000,273
|
|
20230719,094000,196925200,28000,28000,28000,28000,0
|
|
20230719,093900,196925200,28000,28000,28000,28000,210
|
|
20230719,093800,191045200,28050,28100,28100,28050,15
|
|
20230719,093700,190624400,28050,28050,28050,28050,10
|
|
20230719,093600,190343900,28100,28100,28100,28100,1
|
|
20230719,093500,190315800,28100,28100,28100,28100,110
|
|
20230719,093400,187224800,28100,28100,28100,28050,500
|
|
20230719,093300,173175300,28000,28100,28100,28000,117
|
|
20230719,093200,169889300,28100,28100,28100,28100,20
|
|
20230719,093100,169327300,28000,28000,28050,28000,94
|
|
20230719,093000,166695200,28000,28000,28000,28000,317
|
|
20230719,092900,157819200,28000,28000,28000,27950,100
|
|
20230719,092800,155019700,27950,28000,28000,27950,21
|
|
20230719,092700,154431950,28000,28050,28050,28000,572
|
|
20230719,092600,138415600,28050,28050,28050,28050,35
|
|
20230719,092500,137433850,28050,28100,28100,28050,507
|
|
20230719,092400,123187450,28100,28000,28100,28000,42
|
|
20230719,092300,122010050,28050,28050,28050,28000,597
|
|
20230719,092200,105278900,28000,28050,28050,28000,203
|
|
20230719,092100,99585950,28050,28100,28100,28050,25
|
|
20230719,092000,98884250,28050,28100,28100,28050,106
|
|
20230719,091900,95906150,28050,28050,28050,28050,10
|
|
20230719,091800,95625650,28050,28050,28050,28050,379
|
|
20230719,091700,84994700,28000,28000,28000,28000,47
|
|
20230719,091600,83678700,28000,27950,28000,27950,285
|
|
20230719,091500,75700050,28000,27950,28000,27950,336
|
|
20230719,091400,66308800,27950,27950,27950,27900,12
|
|
20230719,091300,65973900,27950,27950,27950,27950,13
|
|
20230719,091200,65610550,27950,27950,28000,27950,295
|
|
20230719,091100,57365150,28000,28050,28050,28000,17
|
|
20230719,091000,56888900,28050,28050,28050,28050,2
|
|
20230719,090900,56832800,28000,28000,28100,28000,197
|
|
20230719,090800,51315950,28100,28050,28100,28050,331
|
|
20230719,090700,42029850,28050,28100,28100,28050,478
|
|
20230719,090600,28618050,28100,28050,28100,28050,310
|
|
20230719,090500,19922500,28100,28100,28100,28100,17
|
|
20230719,090400,19444800,28100,28100,28100,28100,8
|
|
20230719,090300,19220000,28150,28150,28200,28100,261
|
|
20230719,090200,11877800,28150,28150,28150,28150,129
|
|
20230719,090100,8246450,28150,28000,28150,28000,22
|
|
20230719,090000,7628650,28150,28150,28150,28150,271
|