642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193900,1198055900,21750,21750,21750,21750,663
|
|
20230919,193800,1198055900,21750,21750,21750,21750,0
|
|
20230919,193700,1198055900,21750,21750,21750,21750,0
|
|
20230919,193600,1198055900,21750,21750,21750,21750,0
|
|
20230919,193500,1198055900,21750,21750,21750,21750,0
|
|
20230919,193400,1198055900,21750,21750,21750,21750,0
|
|
20230919,193300,1198055900,21750,21750,21750,21750,0
|
|
20230919,193200,1198055900,21750,21750,21750,21750,0
|
|
20230919,193100,1198055900,21750,21750,21750,21750,0
|
|
20230919,193000,1198055900,21750,21750,21750,21750,0
|
|
20230919,192900,1198055900,21750,21750,21750,21750,0
|
|
20230919,192800,1198055900,21750,21750,21750,21750,0
|
|
20230919,192700,1198055900,21750,21750,21750,21750,0
|
|
20230919,192600,1198055900,21750,21750,21750,21750,0
|
|
20230919,192500,1198055900,21750,21750,21750,21750,0
|
|
20230919,192400,1198055900,21750,21750,21750,21750,0
|
|
20230919,192300,1198055900,21750,21750,21750,21750,0
|
|
20230919,192200,1198055900,21750,21750,21750,21750,0
|
|
20230919,192100,1198055900,21750,21750,21750,21750,0
|
|
20230919,192000,1198055900,21750,21750,21750,21750,0
|
|
20230919,191900,1198055900,21750,21750,21750,21750,0
|
|
20230919,191800,1198055900,21750,21750,21750,21750,0
|
|
20230919,191700,1198055900,21750,21750,21750,21750,0
|
|
20230919,191600,1198055900,21750,21750,21750,21750,0
|
|
20230919,191500,1198055900,21750,21750,21750,21750,0
|
|
20230919,191400,1198055900,21750,21750,21750,21750,0
|
|
20230919,191300,1198055900,21750,21750,21750,21750,0
|
|
20230919,191200,1198055900,21750,21750,21750,21750,0
|
|
20230919,191100,1198055900,21750,21750,21750,21750,0
|
|
20230919,191000,1198055900,21750,21750,21750,21750,0
|
|
20230919,190900,1198055900,21750,21750,21750,21750,663
|
|
20230919,190800,1198055900,21750,21750,21750,21750,0
|
|
20230919,190700,1198055900,21750,21750,21750,21750,0
|
|
20230919,190600,1198055900,21750,21750,21750,21750,0
|
|
20230919,190500,1198055900,21750,21750,21750,21750,0
|
|
20230919,190400,1198055900,21750,21750,21750,21750,0
|
|
20230919,190300,1198055900,21750,21750,21750,21750,0
|
|
20230919,190200,1198055900,21750,21750,21750,21750,0
|
|
20230919,190100,1198055900,21750,21750,21750,21750,0
|
|
20230919,190000,1198055900,21750,21750,21750,21750,0
|
|
20230919,185900,1198055900,21750,21750,21750,21750,0
|
|
20230919,185800,1198055900,21750,21750,21750,21750,0
|
|
20230919,185700,1198055900,21750,21750,21750,21750,0
|
|
20230919,185600,1198055900,21750,21750,21750,21750,0
|
|
20230919,185500,1198055900,21750,21750,21750,21750,0
|
|
20230919,185400,1198055900,21750,21750,21750,21750,0
|
|
20230919,185300,1198055900,21750,21750,21750,21750,0
|
|
20230919,185200,1198055900,21750,21750,21750,21750,0
|
|
20230919,185100,1198055900,21750,21750,21750,21750,0
|
|
20230919,185000,1198055900,21750,21750,21750,21750,0
|
|
20230919,184900,1198055900,21750,21750,21750,21750,0
|
|
20230919,184800,1198055900,21750,21750,21750,21750,0
|
|
20230919,184700,1198055900,21750,21750,21750,21750,0
|
|
20230919,184600,1198055900,21750,21750,21750,21750,0
|
|
20230919,184500,1198055900,21750,21750,21750,21750,0
|
|
20230919,184400,1198055900,21750,21750,21750,21750,0
|
|
20230919,184300,1198055900,21750,21750,21750,21750,0
|
|
20230919,184200,1198055900,21750,21750,21750,21750,0
|
|
20230919,184100,1198055900,21750,21750,21750,21750,0
|
|
20230919,184000,1198055900,21750,21750,21750,21750,0
|
|
20230919,183900,1198055900,21750,21750,21750,21750,663
|
|
20230919,183800,1198055900,21750,21750,21750,21750,0
|
|
20230919,183700,1198055900,21750,21750,21750,21750,0
|
|
20230919,183600,1198055900,21750,21750,21750,21750,0
|
|
20230919,183500,1198055900,21750,21750,21750,21750,0
|
|
20230919,183400,1198055900,21750,21750,21750,21750,0
|
|
20230919,183300,1198055900,21750,21750,21750,21750,0
|
|
20230919,183200,1198055900,21750,21750,21750,21750,0
|
|
20230919,183100,1198055900,21750,21750,21750,21750,0
|
|
20230919,183000,1198055900,21750,21750,21750,21750,0
|
|
20230919,182900,1198055900,21750,21750,21750,21750,0
|
|
20230919,182800,1198055900,21750,21750,21750,21750,0
|
|
20230919,182700,1198055900,21750,21750,21750,21750,0
|
|
20230919,182600,1198055900,21750,21750,21750,21750,0
|
|
20230919,182500,1198055900,21750,21750,21750,21750,0
|
|
20230919,182400,1198055900,21750,21750,21750,21750,0
|
|
20230919,182300,1198055900,21750,21750,21750,21750,0
|
|
20230919,182200,1198055900,21750,21750,21750,21750,0
|
|
20230919,182100,1198055900,21750,21750,21750,21750,0
|
|
20230919,182000,1198055900,21750,21750,21750,21750,0
|
|
20230919,181900,1198055900,21750,21750,21750,21750,0
|
|
20230919,181800,1198055900,21750,21750,21750,21750,0
|
|
20230919,181700,1198055900,21750,21750,21750,21750,0
|
|
20230919,181600,1198055900,21750,21750,21750,21750,0
|
|
20230919,181500,1198055900,21750,21750,21750,21750,0
|
|
20230919,181400,1198055900,21750,21750,21750,21750,0
|
|
20230919,181300,1198055900,21750,21750,21750,21750,0
|
|
20230919,181200,1198055900,21750,21750,21750,21750,0
|
|
20230919,181100,1198055900,21750,21750,21750,21750,0
|
|
20230919,181000,1198055900,21750,21750,21750,21750,0
|
|
20230919,180900,1198055900,21750,21750,21750,21750,663
|
|
20230919,180800,1198055900,21750,21750,21750,21750,0
|
|
20230919,180700,1198055900,21750,21750,21750,21750,0
|
|
20230919,180600,1198055900,21750,21750,21750,21750,0
|
|
20230919,180500,1198055900,21750,21750,21750,21750,0
|
|
20230919,180400,1198055900,21750,21750,21750,21750,0
|
|
20230919,180300,1198055900,21750,21750,21750,21750,0
|
|
20230919,180200,1198055900,21750,21750,21750,21750,0
|
|
20230919,180100,1198055900,21750,21750,21750,21750,0
|
|
20230919,180000,1198055900,21750,21750,21750,21750,0
|
|
20230919,175900,1198055900,21750,21750,21750,21750,0
|
|
20230919,175800,1198055900,21750,21750,21750,21750,0
|
|
20230919,175700,1198055900,21750,21750,21750,21750,0
|
|
20230919,175600,1198055900,21750,21750,21750,21750,0
|
|
20230919,175500,1198055900,21750,21750,21750,21750,0
|
|
20230919,175400,1198055900,21750,21750,21750,21750,0
|
|
20230919,175300,1198055900,21750,21750,21750,21750,0
|
|
20230919,175200,1198055900,21750,21750,21750,21750,0
|
|
20230919,175100,1198055900,21750,21750,21750,21750,0
|
|
20230919,175000,1198055900,21750,21750,21750,21750,0
|
|
20230919,174900,1198055900,21750,21750,21750,21750,0
|
|
20230919,174800,1198055900,21750,21750,21750,21750,0
|
|
20230919,174700,1198055900,21750,21750,21750,21750,0
|
|
20230919,174600,1198055900,21750,21750,21750,21750,0
|
|
20230919,174500,1198055900,21750,21750,21750,21750,0
|
|
20230919,174400,1198055900,21750,21750,21750,21750,0
|
|
20230919,174300,1198055900,21750,21750,21750,21750,0
|
|
20230919,174200,1198055900,21750,21750,21750,21750,0
|
|
20230919,174100,1198055900,21750,21750,21750,21750,0
|
|
20230919,174000,1198055900,21750,21750,21750,21750,0
|
|
20230919,173900,1198055900,21750,21750,21750,21750,663
|
|
20230919,173800,1198055900,21750,21750,21750,21750,0
|
|
20230919,173700,1198055900,21750,21750,21750,21750,0
|
|
20230919,173600,1198055900,21750,21750,21750,21750,0
|
|
20230919,173500,1198055900,21750,21750,21750,21750,0
|
|
20230919,173400,1198055900,21750,21750,21750,21750,0
|
|
20230919,173300,1198055900,21750,21750,21750,21750,0
|
|
20230919,173200,1198055900,21750,21750,21750,21750,0
|
|
20230919,173100,1198055900,21750,21750,21750,21750,0
|
|
20230919,173000,1198055900,21750,21750,21750,21750,0
|
|
20230919,172900,1198055900,21750,21750,21750,21750,0
|
|
20230919,172800,1198055900,21750,21750,21750,21750,0
|
|
20230919,172700,1198055900,21750,21750,21750,21750,0
|
|
20230919,172600,1198055900,21750,21750,21750,21750,0
|
|
20230919,172500,1198055900,21750,21750,21750,21750,0
|
|
20230919,172400,1198055900,21750,21750,21750,21750,0
|
|
20230919,172300,1198055900,21750,21750,21750,21750,0
|
|
20230919,172200,1198055900,21750,21750,21750,21750,0
|
|
20230919,172100,1198055900,21750,21750,21750,21750,0
|
|
20230919,172000,1198055900,21750,21750,21750,21750,0
|
|
20230919,171900,1198055900,21750,21750,21750,21750,0
|
|
20230919,171800,1198055900,21750,21750,21750,21750,0
|
|
20230919,171700,1198055900,21750,21750,21750,21750,0
|
|
20230919,171600,1198055900,21750,21750,21750,21750,0
|
|
20230919,171500,1198055900,21750,21750,21750,21750,0
|
|
20230919,171400,1198055900,21750,21750,21750,21750,0
|
|
20230919,171300,1198055900,21750,21750,21750,21750,0
|
|
20230919,171200,1198055900,21750,21750,21750,21750,0
|
|
20230919,171100,1198055900,21750,21750,21750,21750,0
|
|
20230919,171000,1198055900,21750,21750,21750,21750,0
|
|
20230919,170900,1198055900,21750,21750,21750,21750,663
|
|
20230919,170800,1198055900,21750,21750,21750,21750,0
|
|
20230919,170700,1198055900,21750,21750,21750,21750,0
|
|
20230919,170600,1198055900,21750,21750,21750,21750,0
|
|
20230919,170500,1198055900,21750,21750,21750,21750,0
|
|
20230919,170400,1198055900,21750,21750,21750,21750,0
|
|
20230919,170300,1198055900,21750,21750,21750,21750,0
|
|
20230919,170200,1198055900,21750,21750,21750,21750,0
|
|
20230919,170100,1198055900,21750,21750,21750,21750,0
|
|
20230919,170000,1198055900,21750,21750,21750,21750,0
|
|
20230919,165900,1198055900,21750,21750,21750,21750,0
|
|
20230919,165800,1198055900,21750,21750,21750,21750,0
|
|
20230919,165700,1198055900,21750,21750,21750,21750,0
|
|
20230919,165600,1198055900,21750,21750,21750,21750,0
|
|
20230919,165500,1198055900,21750,21750,21750,21750,0
|
|
20230919,165400,1198055900,21750,21750,21750,21750,0
|
|
20230919,165300,1198055900,21750,21750,21750,21750,0
|
|
20230919,165200,1198055900,21750,21750,21750,21750,0
|
|
20230919,165100,1198055900,21750,21750,21750,21750,0
|
|
20230919,165000,1198055900,21750,21750,21750,21750,0
|
|
20230919,164900,1198055900,21750,21750,21750,21750,0
|
|
20230919,164800,1198055900,21750,21750,21750,21750,0
|
|
20230919,164700,1198055900,21750,21750,21750,21750,0
|
|
20230919,164600,1198055900,21750,21750,21750,21750,0
|
|
20230919,164500,1198055900,21750,21750,21750,21750,0
|
|
20230919,164400,1198055900,21750,21750,21750,21750,0
|
|
20230919,164300,1198055900,21750,21750,21750,21750,0
|
|
20230919,164200,1198055900,21750,21750,21750,21750,0
|
|
20230919,164100,1198055900,21750,21750,21750,21750,0
|
|
20230919,164000,1198055900,21750,21750,21750,21750,0
|
|
20230919,163900,1198055900,21750,21750,21750,21750,663
|
|
20230919,163800,1198055900,21750,21750,21750,21750,0
|
|
20230919,163700,1198055900,21750,21750,21750,21750,0
|
|
20230919,163600,1198055900,21750,21750,21750,21750,0
|
|
20230919,163500,1198055900,21750,21750,21750,21750,0
|
|
20230919,163400,1198055900,21750,21750,21750,21750,0
|
|
20230919,163300,1198055900,21750,21750,21750,21750,0
|
|
20230919,163200,1198055900,21750,21750,21750,21750,0
|
|
20230919,163100,1198055900,21750,21750,21750,21750,0
|
|
20230919,163000,1198055900,21750,21750,21750,21750,0
|
|
20230919,162900,1198055900,21750,21750,21750,21750,0
|
|
20230919,162800,1198055900,21750,21750,21750,21750,0
|
|
20230919,162700,1198055900,21750,21750,21750,21750,0
|
|
20230919,162600,1198055900,21750,21750,21750,21750,0
|
|
20230919,162500,1198055900,21750,21750,21750,21750,0
|
|
20230919,162400,1198055900,21750,21750,21750,21750,0
|
|
20230919,162300,1198055900,21750,21750,21750,21750,0
|
|
20230919,162200,1198055900,21750,21750,21750,21750,0
|
|
20230919,162100,1198055900,21750,21750,21750,21750,0
|
|
20230919,162000,1198055900,21750,21750,21750,21750,0
|
|
20230919,161900,1198055900,21750,21750,21750,21750,0
|
|
20230919,161800,1198055900,21750,21750,21750,21750,0
|
|
20230919,161700,1198055900,21750,21750,21750,21750,0
|
|
20230919,161600,1198055900,21750,21750,21750,21750,0
|
|
20230919,161500,1198055900,21750,21750,21750,21750,0
|
|
20230919,161400,1198055900,21750,21750,21750,21750,0
|
|
20230919,161300,1198055900,21750,21750,21750,21750,0
|
|
20230919,161200,1198055900,21750,21750,21750,21750,0
|
|
20230919,161100,1198055900,21750,21750,21750,21750,0
|
|
20230919,161000,1198055900,21750,21750,21750,21750,0
|
|
20230919,160900,1198055900,21750,21750,21750,21750,663
|
|
20230919,160800,1198055900,21750,21750,21750,21750,0
|
|
20230919,160700,1198055900,21750,21750,21750,21750,0
|
|
20230919,160600,1198055900,21750,21750,21750,21750,0
|
|
20230919,160500,1198055900,21750,21750,21750,21750,0
|
|
20230919,160400,1198055900,21750,21750,21750,21750,0
|
|
20230919,160300,1198055900,21750,21750,21750,21750,0
|
|
20230919,160200,1198055900,21750,21750,21750,21750,0
|
|
20230919,160100,1198055900,21750,21750,21750,21750,0
|
|
20230919,160000,1198055900,21750,21750,21750,21750,0
|
|
20230919,155900,1198055900,21750,21750,21750,21750,0
|
|
20230919,155800,1198055900,21750,21750,21750,21750,0
|
|
20230919,155700,1198055900,21750,21750,21750,21750,0
|
|
20230919,155600,1198055900,21750,21750,21750,21750,0
|
|
20230919,155500,1198055900,21750,21750,21750,21750,0
|
|
20230919,155400,1198055900,21750,21750,21750,21750,0
|
|
20230919,155300,1198055900,21750,21750,21750,21750,0
|
|
20230919,155200,1198055900,21750,21750,21750,21750,0
|
|
20230919,155100,1198055900,21750,21750,21750,21750,0
|
|
20230919,155000,1198055900,21750,21750,21750,21750,0
|
|
20230919,154900,1198055900,21750,21750,21750,21750,0
|
|
20230919,154800,1198055900,21750,21750,21750,21750,0
|
|
20230919,154700,1198055900,21750,21750,21750,21750,0
|
|
20230919,154600,1198055900,21750,21750,21750,21750,0
|
|
20230919,154500,1198055900,21750,21750,21750,21750,0
|
|
20230919,154400,1198055900,21750,21750,21750,21750,0
|
|
20230919,154300,1198055900,21750,21750,21750,21750,0
|
|
20230919,154200,1198055900,21750,21750,21750,21750,0
|
|
20230919,154100,1198055900,21750,21750,21750,21750,0
|
|
20230919,154000,1198055900,21750,21750,21750,21750,0
|
|
20230919,153900,1198055900,21750,21750,21750,21750,663
|
|
20230919,153800,1198055900,21750,21750,21750,21750,0
|
|
20230919,153700,1198055900,21750,21750,21750,21750,0
|
|
20230919,153600,1198055900,21750,21750,21750,21750,0
|
|
20230919,153500,1198055900,21750,21750,21750,21750,0
|
|
20230919,153400,1198055900,21750,21750,21750,21750,0
|
|
20230919,153300,1198055900,21750,21750,21750,21750,0
|
|
20230919,153200,1198055900,21750,21750,21750,21750,0
|
|
20230919,153100,1198055900,21750,21750,21750,21750,0
|
|
20230919,153000,1198055900,21750,21750,21750,21750,663
|
|
20230919,152900,1183635650,21750,21750,21750,21750,0
|
|
20230919,152800,1183635650,21750,21750,21750,21750,0
|
|
20230919,152700,1183635650,21750,21750,21750,21750,0
|
|
20230919,152600,1183635650,21750,21750,21750,21750,0
|
|
20230919,152500,1183635650,21750,21750,21750,21750,0
|
|
20230919,152400,1183635650,21750,21750,21750,21750,0
|
|
20230919,152300,1183635650,21750,21750,21750,21750,0
|
|
20230919,152200,1183635650,21750,21750,21750,21750,0
|
|
20230919,152100,1183635650,21750,21750,21750,21750,0
|
|
20230919,152000,1183635650,21750,21750,21750,21750,0
|
|
20230919,151900,1183635650,21750,21750,21750,21750,125
|
|
20230919,151800,1180916900,21750,21750,21750,21750,37
|
|
20230919,151700,1180112150,21750,21700,21750,21700,1020
|
|
20230919,151600,1157977950,21700,21700,21700,21700,12
|
|
20230919,151500,1157717550,21700,21700,21700,21700,26
|
|
20230919,151400,1157153350,21700,21700,21700,21650,148
|
|
20230919,151300,1153941900,21700,21700,21700,21700,15
|
|
20230919,151200,1153616400,21700,21700,21700,21700,6
|
|
20230919,151100,1153486200,21650,21650,21650,21650,0
|
|
20230919,151000,1153486200,21650,21700,21700,21650,547
|
|
20230919,150900,1141641300,21700,21650,21700,21650,40
|
|
20230919,150800,1140774050,21700,21700,21700,21650,59
|
|
20230919,150700,1139496250,21700,21650,21700,21650,546
|
|
20230919,150600,1127674700,21650,21650,21650,21650,0
|
|
20230919,150500,1127674700,21650,21650,21650,21650,72
|
|
20230919,150400,1126115900,21650,21650,21650,21650,11
|
|
20230919,150300,1125877750,21650,21650,21650,21650,39
|
|
20230919,150200,1125033400,21650,21650,21650,21650,1
|
|
20230919,150100,1125011750,21650,21650,21650,21650,2
|
|
20230919,150000,1124968450,21650,21700,21700,21650,39
|
|
20230919,145900,1124122300,21650,21650,21650,21650,24
|
|
20230919,145800,1123602700,21650,21650,21650,21650,128
|
|
20230919,145700,1120831500,21650,21650,21650,21650,91
|
|
20230919,145600,1118861350,21650,21650,21650,21650,27
|
|
20230919,145500,1118276800,21650,21650,21650,21650,0
|
|
20230919,145400,1118276800,21650,21650,21700,21650,411
|
|
20230919,145300,1109375700,21650,21700,21700,21650,807
|
|
20230919,145200,1091902600,21700,21700,21700,21650,650
|
|
20230919,145100,1077826350,21650,21650,21650,21650,150
|
|
20230919,145000,1074578850,21650,21650,21650,21650,37
|
|
20230919,144900,1073777800,21700,21700,21700,21700,1
|
|
20230919,144800,1073756100,21700,21700,21700,21700,2
|
|
20230919,144700,1073712700,21700,21650,21700,21650,609
|
|
20230919,144600,1060526850,21700,21700,21700,21700,0
|
|
20230919,144500,1060526850,21700,21700,21700,21700,185
|
|
20230919,144400,1056512350,21650,21700,21700,21650,56
|
|
20230919,144300,1055299650,21650,21650,21650,21650,100
|
|
20230919,144200,1053134650,21650,21650,21650,21650,0
|
|
20230919,144100,1053134650,21650,21700,21700,21650,132
|
|
20230919,144000,1050276050,21700,21700,21700,21700,0
|
|
20230919,143900,1050276050,21700,21700,21700,21700,0
|
|
20230919,143800,1050276050,21700,21700,21700,21700,1
|
|
20230919,143700,1050254350,21700,21700,21700,21700,2
|
|
20230919,143600,1050210950,21650,21700,21700,21650,131
|
|
20230919,143500,1047374750,21700,21700,21700,21650,32
|
|
20230919,143400,1046680850,21700,21700,21700,21700,19
|
|
20230919,143300,1046268550,21750,21750,21750,21750,10
|
|
20230919,143200,1046051050,21750,21750,21750,21750,0
|
|
20230919,143100,1046051050,21750,21750,21750,21750,5
|
|
20230919,143000,1045942300,21700,21700,21700,21700,134
|
|
20230919,142900,1043034500,21700,21700,21700,21700,22
|
|
20230919,142800,1042557100,21700,21700,21700,21700,26
|
|
20230919,142700,1041992900,21700,21700,21700,21700,36
|
|
20230919,142600,1041211700,21750,21700,21750,21700,2707
|
|
20230919,142500,982469250,21700,21700,21700,21700,18
|
|
20230919,142400,982078650,21750,21750,21750,21750,3
|
|
20230919,142300,982013400,21750,21750,21750,21750,1
|
|
20230919,142200,981991650,21700,21750,21750,21700,4
|
|
20230919,142100,981904750,21750,21750,21750,21700,105
|
|
20230919,142000,979623500,21700,21700,21700,21700,7
|
|
20230919,141900,979471600,21700,21750,21750,21700,11
|
|
20230919,141800,979232850,21750,21750,21750,21750,113
|
|
20230919,141700,976775100,21700,21750,21750,21700,1092
|
|
20230919,141600,953077650,21750,21750,21750,21750,611
|
|
20230919,141500,939788400,21700,21700,21700,21700,1
|
|
20230919,141400,939766700,21750,21750,21750,21750,47
|
|
20230919,141300,938744450,21750,21750,21750,21750,177
|
|
20230919,141200,934894700,21750,21750,21750,21750,2
|
|
20230919,141100,934851200,21750,21700,21750,21700,188
|
|
20230919,141000,930769700,21750,21750,21750,21750,47
|
|
20230919,140900,929747450,21750,21750,21750,21750,1
|
|
20230919,140800,929725700,21750,21750,21750,21750,1
|
|
20230919,140700,929703950,21750,21750,21750,21750,0
|
|
20230919,140600,929703950,21750,21750,21750,21750,1
|
|
20230919,140500,929682200,21750,21750,21750,21750,2
|
|
20230919,140400,929638700,21750,21750,21750,21750,200
|
|
20230919,140300,925288700,21750,21750,21750,21750,1
|
|
20230919,140200,925266950,21750,21750,21750,21750,4
|
|
20230919,140100,925179950,21700,21700,21700,21700,0
|
|
20230919,140000,925179950,21700,21700,21700,21700,2
|
|
20230919,135900,925136550,21750,21750,21750,21750,30
|
|
20230919,135800,924484050,21750,21750,21750,21750,0
|
|
20230919,135700,924484050,21750,21750,21750,21750,103
|
|
20230919,135600,922243800,21750,21750,21750,21750,26
|
|
20230919,135500,921678300,21750,21750,21750,21750,1
|
|
20230919,135400,921656550,21750,21750,21750,21750,0
|
|
20230919,135300,921656550,21750,21750,21750,21700,17
|
|
20230919,135200,921287050,21700,21750,21750,21700,158
|
|
20230919,135100,917853150,21750,21750,21750,21750,10
|
|
20230919,135000,917635650,21750,21750,21750,21750,111
|
|
20230919,134900,915221400,21750,21750,21750,21750,243
|
|
20230919,134800,909936150,21750,21750,21750,21750,0
|
|
20230919,134700,909936150,21750,21750,21750,21750,230
|
|
20230919,134600,904933650,21700,21700,21700,21700,24
|
|
20230919,134500,904412850,21700,21700,21700,21700,201
|
|
20230919,134400,900051150,21700,21700,21700,21700,0
|
|
20230919,134300,900051150,21700,21700,21700,21700,0
|
|
20230919,134200,900051150,21700,21700,21700,21700,5
|
|
20230919,134100,899942650,21750,21750,21750,21750,5
|
|
20230919,134000,899833900,21750,21750,21750,21750,1
|
|
20230919,133900,899812150,21750,21750,21750,21750,0
|
|
20230919,133800,899812150,21750,21750,21750,21750,4
|
|
20230919,133700,899725150,21750,21750,21750,21750,13
|
|
20230919,133600,899442400,21750,21750,21750,21750,11
|
|
20230919,133500,899203150,21750,21750,21750,21750,0
|
|
20230919,133400,899203150,21750,21750,21750,21750,11
|
|
20230919,133300,898963900,21750,21750,21750,21750,0
|
|
20230919,133200,898963900,21750,21750,21750,21750,1
|
|
20230919,133100,898942150,21700,21700,21700,21700,500
|
|
20230919,133000,888092150,21700,21750,21750,21700,2152
|
|
20230919,132900,841387350,21750,21750,21750,21750,4
|
|
20230919,132800,841300350,21800,21750,21800,21750,15
|
|
20230919,132700,840974050,21800,21800,21800,21800,1
|
|
20230919,132600,840952250,21750,21750,21750,21750,99
|
|
20230919,132500,838799000,21750,21750,21750,21750,2
|
|
20230919,132400,838755500,21750,21750,21750,21750,371
|
|
20230919,132300,830686250,21750,21750,21750,21750,67
|
|
20230919,132200,829229000,21750,21750,21750,21750,15
|
|
20230919,132100,828902750,21800,21750,21800,21750,2
|
|
20230919,132000,828859200,21750,21750,21750,21750,39
|
|
20230919,131900,828010950,21750,21750,21750,21750,100
|
|
20230919,131800,825835950,21750,21750,21750,21750,12
|
|
20230919,131700,825574950,21750,21750,21750,21750,20
|
|
20230919,131600,825139950,21750,21800,21800,21750,301
|
|
20230919,131500,818593150,21800,21800,21800,21800,5
|
|
20230919,131400,818484150,21800,21800,21800,21800,4
|
|
20230919,131300,818396950,21750,21750,21750,21750,65
|
|
20230919,131200,816983200,21750,21750,21750,21750,0
|
|
20230919,131100,816983200,21750,21750,21750,21750,0
|
|
20230919,131000,816983200,21750,21750,21750,21750,134
|
|
20230919,130900,814068700,21750,21750,21750,21750,0
|
|
20230919,130800,814068700,21750,21750,21750,21750,0
|
|
20230919,130700,814068700,21750,21750,21750,21750,0
|
|
20230919,130600,814068700,21750,21750,21750,21750,564
|
|
20230919,130500,801801700,21800,21800,21800,21800,1
|
|
20230919,130400,801779900,21800,21750,21800,21750,24
|
|
20230919,130300,801257850,21750,21800,21800,21750,2000
|
|
20230919,130200,757693850,21850,21850,21850,21850,91
|
|
20230919,130100,755705500,21800,21850,21850,21800,31
|
|
20230919,130000,755029650,21850,21850,21850,21850,17
|
|
20230919,125900,754658200,21850,21850,21850,21850,1
|
|
20230919,125800,754636350,21850,21850,21850,21850,5
|
|
20230919,125700,754527100,21800,21800,21800,21800,10
|
|
20230919,125600,754309100,21800,21800,21800,21800,0
|
|
20230919,125500,754309100,21800,21800,21800,21800,1
|
|
20230919,125400,754287300,21850,21850,21850,21850,7
|
|
20230919,125300,754134350,21800,21850,21850,21800,21
|
|
20230919,125200,753676500,21850,21800,21850,21800,2
|
|
20230919,125100,753632850,21850,21850,21850,21850,0
|
|
20230919,125000,753632850,21850,21850,21850,21850,607
|
|
20230919,124900,740369900,21850,21900,21900,21850,69
|
|
20230919,124800,738861350,21850,21850,21850,21850,0
|
|
20230919,124700,738861350,21850,21850,21850,21850,18
|
|
20230919,124600,738468050,21850,21850,21850,21850,15
|
|
20230919,124500,738140300,21850,21850,21850,21850,1
|
|
20230919,124400,738118450,21900,21900,21900,21900,0
|
|
20230919,124300,738118450,21900,21900,21900,21900,0
|
|
20230919,124200,738118450,21900,21900,21900,21900,38
|
|
20230919,124100,737286250,21900,21900,21900,21900,5
|
|
20230919,124000,737176750,21900,21900,21900,21900,92
|
|
20230919,123900,735161950,21900,21900,21900,21900,137
|
|
20230919,123800,732161650,21900,21850,21900,21850,123
|
|
20230919,123700,729470050,21900,21900,21900,21900,0
|
|
20230919,123600,729470050,21900,21900,21900,21900,10
|
|
20230919,123500,729251050,21900,21900,21900,21900,0
|
|
20230919,123400,729251050,21900,21900,21900,21900,1
|
|
20230919,123300,729229150,21900,21900,21900,21900,22
|
|
20230919,123200,728747350,21850,21850,21850,21850,100
|
|
20230919,123100,726562350,21900,21900,21900,21900,4
|
|
20230919,123000,726474750,21900,21900,21900,21900,0
|
|
20230919,122900,726474750,21900,21900,21900,21900,1
|
|
20230919,122800,726452850,21900,21900,21900,21900,10
|
|
20230919,122700,726233850,21900,21900,21900,21900,0
|
|
20230919,122600,726233850,21900,21900,21900,21900,17
|
|
20230919,122500,725861550,21900,21900,21900,21900,0
|
|
20230919,122400,725861550,21900,21850,21900,21850,104
|
|
20230919,122300,723589050,21900,21900,21900,21900,20
|
|
20230919,122200,723151050,21850,21850,21850,21850,0
|
|
20230919,122100,723151050,21850,21850,21850,21850,0
|
|
20230919,122000,723151050,21850,21850,21850,21850,1
|
|
20230919,121900,723129200,21850,21850,21850,21850,0
|
|
20230919,121800,723129200,21850,21850,21850,21850,0
|
|
20230919,121700,723129200,21850,21900,21900,21850,63
|
|
20230919,121600,721751500,21900,21900,21900,21900,65
|
|
20230919,121500,720328000,21900,21900,21900,21900,203
|
|
20230919,121400,715882300,21900,21900,21900,21900,1
|
|
20230919,121300,715860400,21900,21900,21900,21900,5
|
|
20230919,121200,715750900,21900,21900,21900,21900,271
|
|
20230919,121100,709816000,21900,21900,21900,21900,0
|
|
20230919,121000,709816000,21900,21900,21900,21900,1
|
|
20230919,120900,709794100,21900,21900,21900,21900,5
|
|
20230919,120800,709684600,21900,21900,21900,21900,0
|
|
20230919,120700,709684600,21900,21900,21900,21900,0
|
|
20230919,120600,709684600,21900,21900,21900,21900,0
|
|
20230919,120500,709684600,21900,21900,21900,21900,7
|
|
20230919,120400,709531300,21850,21850,21850,21850,0
|
|
20230919,120300,709531300,21850,21850,21850,21850,5
|
|
20230919,120200,709422050,21900,21900,21900,21900,1
|
|
20230919,120100,709400150,21900,21900,21900,21900,2
|
|
20230919,120000,709356350,21900,21900,21900,21900,14
|
|
20230919,115900,709049750,21900,21900,21900,21900,68
|
|
20230919,115800,707560550,21950,21950,21950,21950,54
|
|
20230919,115700,706375250,21950,21950,21950,21950,0
|
|
20230919,115600,706375250,21950,21900,21950,21900,149
|
|
20230919,115500,703111150,21950,21800,21950,21800,1005
|
|
20230919,115400,681102600,21800,21800,21800,21800,20
|
|
20230919,115300,680666600,21800,21850,21850,21800,584
|
|
20230919,115200,667935350,21850,21850,21850,21850,9
|
|
20230919,115100,667738700,21850,21850,21850,21850,1
|
|
20230919,115000,667716850,21850,21850,21850,21850,0
|
|
20230919,114900,667716850,21850,21850,21850,21850,1
|
|
20230919,114800,667695000,21850,21850,21850,21850,1
|
|
20230919,114700,667673150,21800,21800,21800,21800,13
|
|
20230919,114600,667389750,21800,21800,21800,21800,119
|
|
20230919,114500,664795550,21800,21800,21800,21800,1
|
|
20230919,114400,664773750,21850,21850,21850,21850,211
|
|
20230919,114300,660163400,21850,21850,21850,21850,0
|
|
20230919,114200,660163400,21850,21850,21850,21850,0
|
|
20230919,114100,660163400,21850,21850,21850,21850,0
|
|
20230919,114000,660163400,21850,21850,21850,21850,4
|
|
20230919,113900,660076000,21850,21850,21850,21850,0
|
|
20230919,113800,660076000,21850,21850,21850,21850,2
|
|
20230919,113700,660032300,21850,21850,21850,21850,3
|
|
20230919,113600,659966750,21850,21850,21850,21850,729
|
|
20230919,113500,644038100,21900,21850,21900,21850,284
|
|
20230919,113400,637832450,21850,21850,21850,21850,0
|
|
20230919,113300,637832450,21850,21850,21850,21850,15
|
|
20230919,113200,637504700,21850,21800,21850,21800,143
|
|
20230919,113100,634386250,21800,21800,21800,21800,0
|
|
20230919,113000,634386250,21800,21800,21800,21800,0
|
|
20230919,112900,634386250,21800,21800,21800,21800,0
|
|
20230919,112800,634386250,21800,21800,21800,21800,0
|
|
20230919,112700,634386250,21800,21800,21800,21800,10
|
|
20230919,112600,634168250,21850,21850,21850,21850,1
|
|
20230919,112500,634146400,21850,21850,21850,21850,0
|
|
20230919,112400,634146400,21850,21850,21850,21850,0
|
|
20230919,112300,634146400,21850,21850,21850,21850,15
|
|
20230919,112200,633818650,21800,21800,21800,21800,15
|
|
20230919,112100,633491650,21850,21850,21850,21850,6
|
|
20230919,112000,633360550,21850,21850,21850,21850,40
|
|
20230919,111900,632486550,21850,21850,21850,21850,5
|
|
20230919,111800,632377300,21850,21850,21850,21850,10
|
|
20230919,111700,632158800,21800,21800,21800,21800,0
|
|
20230919,111600,632158800,21800,21750,21800,21750,381
|
|
20230919,111500,623854700,21750,21750,21750,21750,21
|
|
20230919,111400,623397950,21800,21850,21850,21800,971
|
|
20230919,111300,602230100,21800,21850,21850,21800,400
|
|
20230919,111200,593509050,21900,21900,21900,21900,0
|
|
20230919,111100,593509050,21900,21850,21900,21850,596
|
|
20230919,111000,580485950,21900,21900,21900,21900,0
|
|
20230919,110900,580485950,21900,21900,21900,21900,3
|
|
20230919,110800,580420250,21850,21850,21850,21850,64
|
|
20230919,110700,579021850,21850,21850,21850,21800,159
|
|
20230919,110600,575548650,21900,21850,21900,21850,397
|
|
20230919,110500,566873300,21850,21850,21850,21850,0
|
|
20230919,110400,566873300,21850,21850,21850,21850,0
|
|
20230919,110300,566873300,21850,21800,21850,21800,3
|
|
20230919,110200,566807850,21850,21850,21850,21850,0
|
|
20230919,110100,566807850,21850,21850,21850,21850,1
|
|
20230919,110000,566786000,21850,21800,21850,21800,270
|
|
20230919,105900,560899900,21850,21850,21850,21850,0
|
|
20230919,105800,560899900,21850,21850,21850,21850,1
|
|
20230919,105700,560878050,21850,21850,21850,21850,0
|
|
20230919,105600,560878050,21850,21850,21850,21850,0
|
|
20230919,105500,560878050,21850,21800,21850,21800,25
|
|
20230919,105400,560332800,21800,21800,21800,21800,130
|
|
20230919,105300,557498800,21800,21800,21800,21800,14
|
|
20230919,105200,557193600,21800,21850,21850,21800,189
|
|
20230919,105100,553065400,21850,21850,21850,21850,2
|
|
20230919,105000,553021700,21850,21850,21850,21850,3
|
|
20230919,104900,552956150,21850,21800,21850,21800,114
|
|
20230919,104800,550470900,21800,21800,21800,21800,142
|
|
20230919,104700,547375300,21800,21800,21800,21800,100
|
|
20230919,104600,545195300,21800,21800,21800,21800,70
|
|
20230919,104500,543669300,21750,21800,21800,21750,266
|
|
20230919,104400,537870600,21800,21800,21800,21800,3
|
|
20230919,104300,537805200,21800,21800,21800,21800,40
|
|
20230919,104200,536933200,21800,21800,21800,21800,10
|
|
20230919,104100,536715200,21800,21800,21800,21800,47
|
|
20230919,104000,535690600,21800,21750,21800,21750,3
|
|
20230919,103900,535625300,21750,21750,21750,21750,0
|
|
20230919,103800,535625300,21750,21750,21750,21750,326
|
|
20230919,103700,528534800,21750,21750,21750,21750,50
|
|
20230919,103600,527447300,21800,21750,21800,21750,190
|
|
20230919,103500,523306100,21750,21750,21750,21750,304
|
|
20230919,103400,516694100,21700,21700,21700,21700,50
|
|
20230919,103300,515609100,21700,21700,21700,21700,75
|
|
20230919,103200,513981600,21700,21700,21750,21700,782
|
|
20230919,103100,496996350,21700,21700,21750,21700,809
|
|
20230919,103000,479441000,21750,21700,21750,21700,410
|
|
20230919,102900,470543500,21750,21750,21750,21750,8
|
|
20230919,102800,470369500,21750,21750,21750,21700,454
|
|
20230919,102700,460516150,21800,21750,21800,21750,503
|
|
20230919,102600,449564450,21750,21750,21750,21700,430
|
|
20230919,102500,440223950,21750,21750,21750,21750,211
|
|
20230919,102400,435634700,21750,21750,21750,21750,88
|
|
20230919,102300,433720700,21750,21750,21800,21700,374
|
|
20230919,102200,425586550,21750,21750,21800,21700,516
|
|
20230919,102100,414363900,21750,21800,21800,21750,20
|
|
20230919,102000,413928650,21750,21750,21750,21750,837
|
|
20230919,101900,395723900,21750,21800,21800,21750,320
|
|
20230919,101800,388763600,21800,21750,21800,21750,8
|
|
20230919,101700,388589450,21750,21850,21850,21750,1167
|
|
20230919,101600,363163200,21850,21900,21900,21800,1570
|
|
20230919,101500,328853850,21900,21900,21900,21900,10
|
|
20230919,101400,328634850,21900,21850,21900,21850,273
|
|
20230919,101300,322669700,21900,21900,21900,21900,12
|
|
20230919,101200,322406900,21900,21900,21900,21900,2
|
|
20230919,101100,322363100,21900,21900,21900,21900,30
|
|
20230919,101000,321706100,21900,21900,21900,21900,32
|
|
20230919,100900,321005300,21900,21900,21900,21900,6
|
|
20230919,100800,320873900,21900,21900,21900,21900,5
|
|
20230919,100700,320764400,21900,21850,21900,21850,19
|
|
20230919,100600,320348350,21900,21850,21900,21850,324
|
|
20230919,100500,313257750,21900,21850,21900,21850,187
|
|
20230919,100400,309167450,21850,21900,21900,21850,103
|
|
20230919,100300,306916800,21900,21900,21900,21900,5
|
|
20230919,100200,306807300,21900,21900,21950,21900,547
|
|
20230919,100100,294827750,21950,21950,21950,21950,2
|
|
20230919,100000,294783850,21950,21950,21950,21950,0
|
|
20230919,095900,294783850,21950,21950,21950,21950,0
|
|
20230919,095800,294783850,21950,21950,21950,21950,2
|
|
20230919,095700,294739950,21950,21900,21950,21900,38
|
|
20230919,095600,293906100,21950,21900,21950,21900,171
|
|
20230919,095500,290161100,21900,21900,21900,21900,111
|
|
20230919,095400,287730200,21850,21850,21850,21850,50
|
|
20230919,095300,286637700,21850,21900,21900,21850,325
|
|
20230919,095200,279523550,21900,21900,21900,21850,702
|
|
20230919,095100,264149950,21900,21950,21950,21900,28
|
|
20230919,095000,263535400,21950,21950,21950,21950,2
|
|
20230919,094900,263491500,21950,21950,21950,21950,0
|
|
20230919,094800,263491500,21950,21950,21950,21900,136
|
|
20230919,094700,260506500,21950,21950,21950,21950,227
|
|
20230919,094600,255523850,21900,21950,21950,21900,42
|
|
20230919,094500,254602000,21950,21950,21950,21950,267
|
|
20230919,094400,248741350,21950,21950,21950,21950,84
|
|
20230919,094300,246897550,22000,21950,22000,21950,5
|
|
20230919,094200,246787650,21950,21950,21950,21900,1185
|
|
20230919,094100,220799050,21950,22000,22000,21950,1787
|
|
20230919,094000,181485150,22050,22050,22050,22050,32
|
|
20230919,093900,180779550,22050,22050,22050,22050,111
|
|
20230919,093800,178332000,22100,22100,22100,22100,6
|
|
20230919,093700,178199400,22100,22100,22100,22100,6
|
|
20230919,093600,178066800,22100,22050,22100,22050,403
|
|
20230919,093500,169180550,22050,22050,22050,22050,1
|
|
20230919,093400,169158500,22050,22100,22100,22050,246
|
|
20230919,093300,163731800,22100,22100,22100,22100,1
|
|
20230919,093200,163709700,22050,22100,22100,22050,206
|
|
20230919,093100,159167350,22100,22100,22100,22100,3
|
|
20230919,093000,159101050,22050,22050,22100,22050,177
|
|
20230919,092900,155189700,22050,22000,22100,22000,55
|
|
20230919,092800,153979350,22100,22100,22100,22100,771
|
|
20230919,092700,136940250,22050,22050,22050,22050,81
|
|
20230919,092600,135154200,22050,22100,22100,22050,152
|
|
20230919,092500,131799100,22150,22150,22200,22100,198
|
|
20230919,092400,127412150,22150,22150,22150,22150,142
|
|
20230919,092300,124266850,22150,22150,22150,22050,778
|
|
20230919,092200,107034250,22100,22100,22100,22100,110
|
|
20230919,092100,104603250,22100,22050,22100,22050,497
|
|
20230919,092000,93624250,22050,22050,22050,22050,42
|
|
20230919,091900,92698150,22050,22050,22050,22050,21
|
|
20230919,091800,92235100,22000,22050,22050,22000,259
|
|
20230919,091700,86526050,22050,22000,22050,22000,143
|
|
20230919,091600,83379800,22050,22050,22050,22050,1
|
|
20230919,091500,83357750,22050,22050,22050,22050,77
|
|
20230919,091400,81659900,22050,22050,22050,22050,2
|
|
20230919,091300,81615800,22050,22050,22050,22000,361
|
|
20230919,091200,73656650,22000,22000,22000,22000,401
|
|
20230919,091100,64834650,22000,22000,22050,22000,97
|
|
20230919,091000,62699250,22000,22050,22050,22000,335
|
|
20230919,090900,55327100,22050,22050,22050,22050,76
|
|
20230919,090800,53651300,22050,22050,22050,22050,242
|
|
20230919,090700,48315200,22050,22050,22050,22050,16
|
|
20230919,090600,47962400,22050,22000,22050,22000,766
|
|
20230919,090500,31110350,22000,22000,22000,22000,21
|
|
20230919,090400,30648350,21950,21950,21950,21950,448
|
|
20230919,090300,20814750,21950,21950,21950,21950,49
|
|
20230919,090200,19739200,22000,22000,22000,22000,301
|
|
20230919,090100,13117200,22000,22000,22000,22000,0
|
|
20230919,090000,13117200,22000,22100,22100,22000,589
|