577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183400,1623511850,21500,21500,21500,21500,2115
|
|
20230713,183300,1623511850,21500,21500,21500,21500,0
|
|
20230713,183200,1623511850,21500,21500,21500,21500,0
|
|
20230713,183100,1623511850,21500,21500,21500,21500,0
|
|
20230713,183000,1623511850,21500,21500,21500,21500,0
|
|
20230713,182900,1623511850,21500,21500,21500,21500,0
|
|
20230713,182800,1623511850,21500,21500,21500,21500,0
|
|
20230713,182700,1623511850,21500,21500,21500,21500,0
|
|
20230713,182600,1623511850,21500,21500,21500,21500,0
|
|
20230713,182500,1623511850,21500,21500,21500,21500,0
|
|
20230713,182400,1623511850,21500,21500,21500,21500,0
|
|
20230713,182300,1623511850,21500,21500,21500,21500,0
|
|
20230713,182200,1623511850,21500,21500,21500,21500,0
|
|
20230713,182100,1623511850,21500,21500,21500,21500,0
|
|
20230713,182000,1623511850,21500,21500,21500,21500,0
|
|
20230713,181900,1623511850,21500,21500,21500,21500,0
|
|
20230713,181800,1623511850,21500,21500,21500,21500,0
|
|
20230713,181700,1623511850,21500,21500,21500,21500,0
|
|
20230713,181600,1623511850,21500,21500,21500,21500,0
|
|
20230713,181500,1623511850,21500,21500,21500,21500,0
|
|
20230713,181400,1623511850,21500,21500,21500,21500,0
|
|
20230713,181300,1623511850,21500,21500,21500,21500,0
|
|
20230713,181200,1623511850,21500,21500,21500,21500,0
|
|
20230713,181100,1623511850,21500,21500,21500,21500,0
|
|
20230713,181000,1623511850,21500,21500,21500,21500,0
|
|
20230713,180900,1623511850,21500,21500,21500,21500,0
|
|
20230713,180800,1623511850,21500,21500,21500,21500,0
|
|
20230713,180700,1623511850,21500,21500,21500,21500,0
|
|
20230713,180600,1623511850,21500,21500,21500,21500,0
|
|
20230713,180500,1623511850,21500,21500,21500,21500,0
|
|
20230713,180400,1623511850,21500,21500,21500,21500,2115
|
|
20230713,180300,1623511850,21500,21500,21500,21500,0
|
|
20230713,180200,1623511850,21500,21500,21500,21500,0
|
|
20230713,180100,1623511850,21500,21500,21500,21500,0
|
|
20230713,180000,1623511850,21500,21500,21500,21500,0
|
|
20230713,175900,1623511850,21500,21500,21500,21500,0
|
|
20230713,175800,1623511850,21500,21500,21500,21500,0
|
|
20230713,175700,1623511850,21500,21500,21500,21500,0
|
|
20230713,175600,1623511850,21500,21500,21500,21500,0
|
|
20230713,175500,1623511850,21500,21500,21500,21500,0
|
|
20230713,175400,1623511850,21500,21500,21500,21500,0
|
|
20230713,175300,1623511850,21500,21500,21500,21500,0
|
|
20230713,175200,1623511850,21500,21500,21500,21500,0
|
|
20230713,175100,1623511850,21500,21500,21500,21500,0
|
|
20230713,175000,1623511850,21500,21500,21500,21500,0
|
|
20230713,174900,1623511850,21500,21500,21500,21500,0
|
|
20230713,174800,1623511850,21500,21500,21500,21500,0
|
|
20230713,174700,1623511850,21500,21500,21500,21500,0
|
|
20230713,174600,1623511850,21500,21500,21500,21500,0
|
|
20230713,174500,1623511850,21500,21500,21500,21500,0
|
|
20230713,174400,1623511850,21500,21500,21500,21500,0
|
|
20230713,174300,1623511850,21500,21500,21500,21500,0
|
|
20230713,174200,1623511850,21500,21500,21500,21500,0
|
|
20230713,174100,1623511850,21500,21500,21500,21500,0
|
|
20230713,174000,1623511850,21500,21500,21500,21500,0
|
|
20230713,173900,1623511850,21500,21500,21500,21500,0
|
|
20230713,173800,1623511850,21500,21500,21500,21500,0
|
|
20230713,173700,1623511850,21500,21500,21500,21500,0
|
|
20230713,173600,1623511850,21500,21500,21500,21500,0
|
|
20230713,173500,1623511850,21500,21500,21500,21500,0
|
|
20230713,173400,1623511850,21500,21500,21500,21500,2115
|
|
20230713,173300,1623511850,21500,21500,21500,21500,0
|
|
20230713,173200,1623511850,21500,21500,21500,21500,0
|
|
20230713,173100,1623511850,21500,21500,21500,21500,0
|
|
20230713,173000,1623511850,21500,21500,21500,21500,0
|
|
20230713,172900,1623511850,21500,21500,21500,21500,0
|
|
20230713,172800,1623511850,21500,21500,21500,21500,0
|
|
20230713,172700,1623511850,21500,21500,21500,21500,0
|
|
20230713,172600,1623511850,21500,21500,21500,21500,0
|
|
20230713,172500,1623511850,21500,21500,21500,21500,0
|
|
20230713,172400,1623511850,21500,21500,21500,21500,0
|
|
20230713,172300,1623511850,21500,21500,21500,21500,0
|
|
20230713,172200,1623511850,21500,21500,21500,21500,0
|
|
20230713,172100,1623511850,21500,21500,21500,21500,0
|
|
20230713,172000,1623511850,21500,21500,21500,21500,0
|
|
20230713,171900,1623511850,21500,21500,21500,21500,0
|
|
20230713,171800,1623511850,21500,21500,21500,21500,0
|
|
20230713,171700,1623511850,21500,21500,21500,21500,0
|
|
20230713,171600,1623511850,21500,21500,21500,21500,0
|
|
20230713,171500,1623511850,21500,21500,21500,21500,0
|
|
20230713,171400,1623511850,21500,21500,21500,21500,0
|
|
20230713,171300,1623511850,21500,21500,21500,21500,0
|
|
20230713,171200,1623511850,21500,21500,21500,21500,0
|
|
20230713,171100,1623511850,21500,21500,21500,21500,0
|
|
20230713,171000,1623511850,21500,21500,21500,21500,0
|
|
20230713,170900,1623511850,21500,21500,21500,21500,0
|
|
20230713,170800,1623511850,21500,21500,21500,21500,0
|
|
20230713,170700,1623511850,21500,21500,21500,21500,0
|
|
20230713,170600,1623511850,21500,21500,21500,21500,0
|
|
20230713,170500,1623511850,21500,21500,21500,21500,0
|
|
20230713,170400,1623511850,21500,21500,21500,21500,2115
|
|
20230713,170300,1623511850,21500,21500,21500,21500,0
|
|
20230713,170200,1623511850,21500,21500,21500,21500,0
|
|
20230713,170100,1623511850,21500,21500,21500,21500,0
|
|
20230713,170000,1623511850,21500,21500,21500,21500,0
|
|
20230713,165900,1623511850,21500,21500,21500,21500,0
|
|
20230713,165800,1623511850,21500,21500,21500,21500,0
|
|
20230713,165700,1623511850,21500,21500,21500,21500,0
|
|
20230713,165600,1623511850,21500,21500,21500,21500,0
|
|
20230713,165500,1623511850,21500,21500,21500,21500,0
|
|
20230713,165400,1623511850,21500,21500,21500,21500,0
|
|
20230713,165300,1623511850,21500,21500,21500,21500,0
|
|
20230713,165200,1623511850,21500,21500,21500,21500,0
|
|
20230713,165100,1623511850,21500,21500,21500,21500,0
|
|
20230713,165000,1623511850,21500,21500,21500,21500,0
|
|
20230713,164900,1623511850,21500,21500,21500,21500,0
|
|
20230713,164800,1623511850,21500,21500,21500,21500,0
|
|
20230713,164700,1623511850,21500,21500,21500,21500,0
|
|
20230713,164600,1623511850,21500,21500,21500,21500,0
|
|
20230713,164500,1623511850,21500,21500,21500,21500,0
|
|
20230713,164400,1623511850,21500,21500,21500,21500,0
|
|
20230713,164300,1623511850,21500,21500,21500,21500,0
|
|
20230713,164200,1623511850,21500,21500,21500,21500,0
|
|
20230713,164100,1623511850,21500,21500,21500,21500,0
|
|
20230713,164000,1623511850,21500,21500,21500,21500,0
|
|
20230713,163900,1623511850,21500,21500,21500,21500,0
|
|
20230713,163800,1623511850,21500,21500,21500,21500,0
|
|
20230713,163700,1623511850,21500,21500,21500,21500,0
|
|
20230713,163600,1623511850,21500,21500,21500,21500,0
|
|
20230713,163500,1623511850,21500,21500,21500,21500,0
|
|
20230713,163400,1623511850,21500,21500,21500,21500,2115
|
|
20230713,163300,1623511850,21500,21500,21500,21500,0
|
|
20230713,163200,1623511850,21500,21500,21500,21500,0
|
|
20230713,163100,1623511850,21500,21500,21500,21500,0
|
|
20230713,163000,1623511850,21500,21500,21500,21500,0
|
|
20230713,162900,1623511850,21500,21500,21500,21500,0
|
|
20230713,162800,1623511850,21500,21500,21500,21500,0
|
|
20230713,162700,1623511850,21500,21500,21500,21500,0
|
|
20230713,162600,1623511850,21500,21500,21500,21500,0
|
|
20230713,162500,1623511850,21500,21500,21500,21500,0
|
|
20230713,162400,1623511850,21500,21500,21500,21500,0
|
|
20230713,162300,1623511850,21500,21500,21500,21500,0
|
|
20230713,162200,1623511850,21500,21500,21500,21500,0
|
|
20230713,162100,1623511850,21500,21500,21500,21500,0
|
|
20230713,162000,1623511850,21500,21500,21500,21500,0
|
|
20230713,161900,1623511850,21500,21500,21500,21500,0
|
|
20230713,161800,1623511850,21500,21500,21500,21500,0
|
|
20230713,161700,1623511850,21500,21500,21500,21500,0
|
|
20230713,161600,1623511850,21500,21500,21500,21500,0
|
|
20230713,161500,1623511850,21500,21500,21500,21500,0
|
|
20230713,161400,1623511850,21500,21500,21500,21500,0
|
|
20230713,161300,1623511850,21500,21500,21500,21500,0
|
|
20230713,161200,1623511850,21500,21500,21500,21500,0
|
|
20230713,161100,1623511850,21500,21500,21500,21500,0
|
|
20230713,161000,1623511850,21500,21500,21500,21500,0
|
|
20230713,160900,1623511850,21500,21500,21500,21500,0
|
|
20230713,160800,1623511850,21500,21500,21500,21500,0
|
|
20230713,160700,1623511850,21500,21500,21500,21500,0
|
|
20230713,160600,1623511850,21500,21500,21500,21500,0
|
|
20230713,160500,1623511850,21500,21500,21500,21500,0
|
|
20230713,160400,1623511850,21500,21500,21500,21500,2115
|
|
20230713,160300,1623511850,21500,21500,21500,21500,0
|
|
20230713,160200,1623511850,21500,21500,21500,21500,0
|
|
20230713,160100,1623511850,21500,21500,21500,21500,0
|
|
20230713,160000,1623511850,21500,21500,21500,21500,0
|
|
20230713,155900,1623511850,21500,21500,21500,21500,0
|
|
20230713,155800,1623511850,21500,21500,21500,21500,0
|
|
20230713,155700,1623511850,21500,21500,21500,21500,0
|
|
20230713,155600,1623511850,21500,21500,21500,21500,0
|
|
20230713,155500,1623511850,21500,21500,21500,21500,0
|
|
20230713,155400,1623511850,21500,21500,21500,21500,0
|
|
20230713,155300,1623511850,21500,21500,21500,21500,0
|
|
20230713,155200,1623511850,21500,21500,21500,21500,0
|
|
20230713,155100,1623511850,21500,21500,21500,21500,0
|
|
20230713,155000,1623511850,21500,21500,21500,21500,0
|
|
20230713,154900,1623511850,21500,21500,21500,21500,0
|
|
20230713,154800,1623511850,21500,21500,21500,21500,0
|
|
20230713,154700,1623511850,21500,21500,21500,21500,0
|
|
20230713,154600,1623511850,21500,21500,21500,21500,0
|
|
20230713,154500,1623511850,21500,21500,21500,21500,0
|
|
20230713,154400,1623511850,21500,21500,21500,21500,0
|
|
20230713,154300,1623511850,21500,21500,21500,21500,0
|
|
20230713,154200,1623511850,21500,21500,21500,21500,0
|
|
20230713,154100,1623511850,21500,21500,21500,21500,0
|
|
20230713,154000,1623511850,21500,21500,21500,21500,0
|
|
20230713,153900,1623511850,21500,21500,21500,21500,0
|
|
20230713,153800,1623511850,21500,21500,21500,21500,0
|
|
20230713,153700,1623511850,21500,21500,21500,21500,0
|
|
20230713,153600,1623511850,21500,21500,21500,21500,0
|
|
20230713,153500,1623511850,21500,21500,21500,21500,0
|
|
20230713,153400,1623511850,21500,21500,21500,21500,2115
|
|
20230713,153300,1623511850,21500,21500,21500,21500,0
|
|
20230713,153200,1623511850,21500,21500,21500,21500,0
|
|
20230713,153100,1623511850,21500,21500,21500,21500,0
|
|
20230713,153000,1623511850,21500,21500,21500,21500,2115
|
|
20230713,152900,1578039350,21500,21500,21500,21500,0
|
|
20230713,152800,1578039350,21500,21500,21500,21500,0
|
|
20230713,152700,1578039350,21500,21500,21500,21500,0
|
|
20230713,152600,1578039350,21500,21500,21500,21500,0
|
|
20230713,152500,1578039350,21500,21500,21500,21500,0
|
|
20230713,152400,1578039350,21500,21500,21500,21500,0
|
|
20230713,152300,1578039350,21500,21500,21500,21500,0
|
|
20230713,152200,1578039350,21500,21500,21500,21500,0
|
|
20230713,152100,1578039350,21500,21500,21500,21500,0
|
|
20230713,152000,1578039350,21500,21500,21500,21500,0
|
|
20230713,151900,1578039350,21500,21500,21500,21450,365
|
|
20230713,151800,1570209300,21500,21500,21500,21450,19
|
|
20230713,151700,1569800950,21500,21500,21500,21500,3
|
|
20230713,151600,1569736450,21450,21500,21500,21450,27
|
|
20230713,151500,1569156100,21500,21550,21550,21450,38
|
|
20230713,151400,1568339500,21600,21600,21600,21600,1
|
|
20230713,151300,1568317900,21500,21500,21500,21500,30
|
|
20230713,151200,1567672900,21600,21450,21600,21400,4599
|
|
20230713,151100,1468462100,21450,21450,21450,21450,0
|
|
20230713,151000,1468462100,21450,21400,21450,21400,27
|
|
20230713,150900,1467883000,21450,21450,21450,21450,129
|
|
20230713,150800,1465115950,21450,21450,21450,21450,300
|
|
20230713,150700,1458680950,21450,21500,21550,21450,785
|
|
20230713,150600,1441812050,21550,21550,21550,21550,480
|
|
20230713,150500,1431468050,21550,21550,21550,21500,2294
|
|
20230713,150400,1382032500,21550,21550,21550,21550,9
|
|
20230713,150300,1381838550,21500,21550,21550,21500,24
|
|
20230713,150200,1381322350,21550,21550,21550,21550,34
|
|
20230713,150100,1380589650,21550,21550,21550,21550,36
|
|
20230713,150000,1379813850,21550,21500,21550,21500,46
|
|
20230713,145900,1378824550,21550,21550,21550,21550,1
|
|
20230713,145800,1378803000,21500,21500,21500,21500,50
|
|
20230713,145700,1377728000,21500,21500,21500,21500,0
|
|
20230713,145600,1377728000,21500,21500,21500,21500,0
|
|
20230713,145500,1377728000,21500,21500,21500,21500,6
|
|
20230713,145400,1377599000,21500,21550,21550,21500,25
|
|
20230713,145300,1377060700,21550,21550,21550,21550,205
|
|
20230713,145200,1372642950,21550,21500,21550,21500,288
|
|
20230713,145100,1366440900,21550,21550,21550,21550,211
|
|
20230713,145000,1361893850,21550,21500,21550,21500,56
|
|
20230713,144900,1360687350,21500,21450,21500,21450,789
|
|
20230713,144800,1343732850,21450,21450,21450,21450,44
|
|
20230713,144700,1342789050,21400,21400,21400,21400,0
|
|
20230713,144600,1342789050,21400,21400,21400,21400,3
|
|
20230713,144500,1342724850,21450,21450,21450,21450,71
|
|
20230713,144400,1341201900,21450,21500,21500,21450,3084
|
|
20230713,144300,1275049300,21500,21500,21500,21500,31
|
|
20230713,144200,1274382800,21500,21500,21500,21500,12
|
|
20230713,144100,1274124800,21500,21500,21500,21500,45
|
|
20230713,144000,1273157300,21500,21500,21500,21500,20
|
|
20230713,143900,1272727300,21500,21500,21500,21500,54
|
|
20230713,143800,1271566300,21550,21450,21550,21450,18
|
|
20230713,143700,1271178600,21450,21450,21450,21450,40
|
|
20230713,143600,1270320600,21500,21500,21500,21500,5
|
|
20230713,143500,1270213100,21500,21500,21500,21500,222
|
|
20230713,143400,1265440100,21500,21500,21500,21500,901
|
|
20230713,143300,1246068600,21500,21500,21500,21500,0
|
|
20230713,143200,1246068600,21500,21500,21500,21500,54
|
|
20230713,143100,1244907600,21500,21500,21500,21500,92
|
|
20230713,143000,1242929600,21500,21500,21500,21500,83
|
|
20230713,142900,1241145100,21550,21500,21550,21500,783
|
|
20230713,142800,1224310450,21500,21500,21500,21500,79
|
|
20230713,142700,1222611950,21500,21500,21500,21500,6
|
|
20230713,142600,1222482950,21500,21500,21500,21500,3
|
|
20230713,142500,1222418450,21500,21500,21500,21500,503
|
|
20230713,142400,1211603950,21450,21500,21500,21450,683
|
|
20230713,142300,1196950800,21500,21500,21500,21500,6
|
|
20230713,142200,1196821800,21450,21450,21500,21450,400
|
|
20230713,142100,1188241300,21450,21450,21450,21450,303
|
|
20230713,142000,1181741950,21500,21500,21500,21500,30
|
|
20230713,141900,1181096950,21500,21500,21500,21500,51
|
|
20230713,141800,1180000450,21500,21500,21500,21500,5
|
|
20230713,141700,1179892950,21500,21500,21500,21500,25
|
|
20230713,141600,1179355450,21500,21500,21500,21500,2
|
|
20230713,141500,1179312450,21500,21500,21500,21500,1
|
|
20230713,141400,1179290950,21500,21450,21500,21450,16
|
|
20230713,141300,1178947200,21450,21450,21450,21450,200
|
|
20230713,141200,1174657200,21500,21500,21500,21500,0
|
|
20230713,141100,1174657200,21500,21500,21500,21500,10
|
|
20230713,141000,1174442200,21500,21500,21500,21500,0
|
|
20230713,140900,1174442200,21500,21450,21500,21450,8
|
|
20230713,140800,1174270550,21450,21500,21500,21450,15
|
|
20230713,140700,1173948750,21500,21500,21500,21500,570
|
|
20230713,140600,1161693750,21550,21550,21550,21550,50
|
|
20230713,140500,1160616250,21550,21550,21550,21550,0
|
|
20230713,140400,1160616250,21550,21550,21550,21550,11
|
|
20230713,140300,1160379200,21500,21450,21500,21450,162
|
|
20230713,140200,1156896700,21450,21450,21450,21450,0
|
|
20230713,140100,1156896700,21450,21450,21450,21450,5
|
|
20230713,140000,1156789450,21500,21500,21500,21500,10
|
|
20230713,135900,1156574450,21500,21500,21500,21500,65
|
|
20230713,135800,1155176950,21500,21500,21500,21500,87
|
|
20230713,135700,1153306450,21500,21500,21500,21500,2
|
|
20230713,135600,1153263450,21500,21500,21500,21500,0
|
|
20230713,135500,1153263450,21500,21500,21500,21500,130
|
|
20230713,135400,1150468450,21500,21500,21500,21500,11
|
|
20230713,135300,1150231950,21500,21500,21500,21500,62
|
|
20230713,135200,1148898950,21450,21500,21500,21450,12
|
|
20230713,135100,1148641450,21500,21500,21500,21500,4
|
|
20230713,135000,1148555450,21500,21500,21500,21500,462
|
|
20230713,134900,1138622450,21500,21500,21500,21500,5
|
|
20230713,134800,1138514950,21500,21500,21500,21500,50
|
|
20230713,134700,1137439950,21500,21500,21500,21500,696
|
|
20230713,134600,1122475950,21550,21500,21550,21500,33
|
|
20230713,134500,1121764950,21500,21500,21500,21500,0
|
|
20230713,134400,1121764950,21500,21500,21500,21500,11
|
|
20230713,134300,1121528450,21500,21500,21500,21500,2
|
|
20230713,134200,1121485450,21500,21450,21500,21450,392
|
|
20230713,134100,1113067500,21450,21500,21500,21450,30
|
|
20230713,134000,1112423400,21500,21500,21500,21500,33
|
|
20230713,133900,1111713900,21500,21500,21500,21450,175
|
|
20230713,133800,1107952000,21500,21500,21500,21500,15
|
|
20230713,133700,1107629500,21500,21500,21500,21500,0
|
|
20230713,133600,1107629500,21500,21500,21500,21500,289
|
|
20230713,133500,1101416000,21500,21500,21500,21500,20
|
|
20230713,133400,1100986000,21500,21500,21500,21500,46
|
|
20230713,133300,1099997000,21500,21450,21500,21450,350
|
|
20230713,133200,1092482000,21450,21450,21450,21450,0
|
|
20230713,133100,1092482000,21450,21450,21450,21450,177
|
|
20230713,133000,1088685350,21450,21450,21450,21450,46
|
|
20230713,132900,1087698650,21450,21500,21500,21450,30
|
|
20230713,132800,1087053700,21500,21500,21500,21500,69
|
|
20230713,132700,1085570200,21500,21500,21500,21500,0
|
|
20230713,132600,1085570200,21500,21500,21500,21500,1
|
|
20230713,132500,1085548700,21500,21500,21500,21500,20
|
|
20230713,132400,1085118700,21500,21500,21500,21500,4
|
|
20230713,132300,1085032700,21500,21500,21500,21500,688
|
|
20230713,132200,1070240700,21500,21500,21500,21500,50
|
|
20230713,132100,1069165700,21500,21500,21500,21500,0
|
|
20230713,132000,1069165700,21500,21500,21500,21500,59
|
|
20230713,131900,1067897200,21500,21500,21500,21500,0
|
|
20230713,131800,1067897200,21500,21500,21500,21500,0
|
|
20230713,131700,1067897200,21500,21500,21500,21500,35
|
|
20230713,131600,1067144700,21500,21500,21500,21500,0
|
|
20230713,131500,1067144700,21500,21500,21500,21500,0
|
|
20230713,131400,1067144700,21500,21500,21500,21500,151
|
|
20230713,131300,1063898200,21500,21500,21500,21500,0
|
|
20230713,131200,1063898200,21500,21500,21500,21500,81
|
|
20230713,131100,1062156700,21500,21500,21500,21500,0
|
|
20230713,131000,1062156700,21500,21500,21500,21500,31
|
|
20230713,130900,1061490200,21450,21450,21450,21450,0
|
|
20230713,130800,1061490200,21450,21500,21500,21450,35
|
|
20230713,130700,1060738350,21500,21500,21500,21500,0
|
|
20230713,130600,1060738350,21500,21500,21500,21500,0
|
|
20230713,130500,1060738350,21500,21500,21500,21500,2
|
|
20230713,130400,1060695350,21500,21500,21550,21500,1007
|
|
20230713,130300,1039044800,21500,21500,21500,21500,0
|
|
20230713,130200,1039044800,21500,21500,21500,21500,0
|
|
20230713,130100,1039044800,21500,21500,21500,21500,21
|
|
20230713,130000,1038593300,21500,21500,21500,21500,45
|
|
20230713,125900,1037625800,21500,21500,21500,21500,0
|
|
20230713,125800,1037625800,21500,21500,21500,21500,0
|
|
20230713,125700,1037625800,21500,21500,21500,21500,0
|
|
20230713,125600,1037625800,21500,21500,21500,21500,0
|
|
20230713,125500,1037625800,21500,21500,21500,21500,1
|
|
20230713,125400,1037604300,21500,21500,21500,21500,0
|
|
20230713,125300,1037604300,21500,21500,21500,21500,0
|
|
20230713,125200,1037604300,21500,21500,21500,21500,0
|
|
20230713,125100,1037604300,21500,21500,21500,21500,3
|
|
20230713,125000,1037539800,21500,21500,21500,21500,204
|
|
20230713,124900,1033153800,21500,21550,21550,21500,116
|
|
20230713,124800,1030659750,21500,21500,21500,21500,53
|
|
20230713,124700,1029520250,21500,21500,21500,21500,5
|
|
20230713,124600,1029412750,21450,21500,21500,21450,212
|
|
20230713,124500,1024862950,21550,21500,21550,21500,550
|
|
20230713,124400,1013037600,21500,21500,21500,21500,27
|
|
20230713,124300,1012457100,21500,21500,21500,21500,3
|
|
20230713,124200,1012392600,21500,21500,21500,21500,241
|
|
20230713,124100,1007211100,21500,21500,21500,21450,163
|
|
20230713,124000,1003711700,21450,21500,21500,21450,12
|
|
20230713,123900,1003454000,21500,21500,21500,21500,192
|
|
20230713,123800,999326000,21500,21500,21500,21500,55
|
|
20230713,123700,998143500,21550,21550,21550,21550,33
|
|
20230713,123600,997432350,21550,21550,21550,21550,0
|
|
20230713,123500,997432350,21550,21550,21550,21500,1896
|
|
20230713,123400,956667250,21550,21550,21550,21550,382
|
|
20230713,123300,948435150,21550,21550,21550,21550,10
|
|
20230713,123200,948219650,21550,21550,21550,21550,235
|
|
20230713,123100,943155400,21600,21600,21600,21600,1
|
|
20230713,123000,943133800,21600,21600,21600,21600,0
|
|
20230713,122900,943133800,21600,21600,21600,21600,10
|
|
20230713,122800,942917800,21600,21600,21600,21600,10
|
|
20230713,122700,942701800,21600,21550,21600,21550,25
|
|
20230713,122600,942162800,21550,21550,21550,21550,79
|
|
20230713,122500,940460350,21550,21550,21550,21550,146
|
|
20230713,122400,937314050,21550,21550,21550,21550,3
|
|
20230713,122300,937249400,21550,21550,21550,21550,62
|
|
20230713,122200,935913300,21550,21550,21550,21550,0
|
|
20230713,122100,935913300,21550,21550,21550,21550,0
|
|
20230713,122000,935913300,21550,21550,21550,21550,11
|
|
20230713,121900,935676250,21550,21550,21550,21550,178
|
|
20230713,121800,931840350,21600,21600,21600,21600,0
|
|
20230713,121700,931840350,21600,21600,21600,21600,35
|
|
20230713,121600,931084350,21550,21550,21550,21550,0
|
|
20230713,121500,931084350,21550,21550,21550,21550,2
|
|
20230713,121400,931041250,21550,21550,21600,21550,48
|
|
20230713,121300,930005850,21550,21550,21550,21550,50
|
|
20230713,121200,928928350,21550,21550,21550,21550,151
|
|
20230713,121100,925674300,21500,21500,21500,21500,12
|
|
20230713,121000,925416300,21500,21500,21500,21500,26
|
|
20230713,120900,924857300,21500,21500,21500,21500,0
|
|
20230713,120800,924857300,21500,21500,21500,21500,140
|
|
20230713,120700,921847300,21550,21600,21600,21550,410
|
|
20230713,120600,913011650,21600,21600,21600,21600,0
|
|
20230713,120500,913011650,21600,21550,21600,21550,4
|
|
20230713,120400,912925300,21600,21600,21600,21600,3
|
|
20230713,120300,912860500,21600,21550,21600,21550,5
|
|
20230713,120200,912752600,21550,21550,21550,21550,142
|
|
20230713,120100,909692500,21550,21550,21550,21550,3
|
|
20230713,120000,909627850,21550,21500,21550,21500,1419
|
|
20230713,115900,879119200,21500,21500,21500,21500,3
|
|
20230713,115800,879054700,21500,21500,21500,21500,54
|
|
20230713,115700,877893700,21500,21500,21500,21500,0
|
|
20230713,115600,877893700,21500,21500,21500,21500,33
|
|
20230713,115500,877184200,21450,21500,21500,21450,5
|
|
20230713,115400,877076750,21500,21500,21500,21450,125
|
|
20230713,115300,874394650,21500,21500,21500,21450,53
|
|
20230713,115200,873256350,21500,21500,21500,21500,0
|
|
20230713,115100,873256350,21500,21450,21500,21450,6
|
|
20230713,115000,873127500,21500,21500,21500,21500,11
|
|
20230713,114900,872891000,21450,21500,21500,21450,17
|
|
20230713,114800,872525550,21500,21500,21500,21450,443
|
|
20230713,114700,863001100,21500,21500,21500,21500,75
|
|
20230713,114600,861388600,21500,21500,21500,21500,0
|
|
20230713,114500,861388600,21500,21500,21500,21500,20
|
|
20230713,114400,860958600,21450,21450,21450,21450,0
|
|
20230713,114300,860958600,21450,21450,21450,21450,0
|
|
20230713,114200,860958600,21450,21450,21450,21450,20
|
|
20230713,114100,860529600,21450,21450,21450,21450,0
|
|
20230713,114000,860529600,21450,21450,21450,21450,248
|
|
20230713,113900,855210000,21400,21400,21450,21400,80
|
|
20230713,113800,853497450,21400,21400,21400,21400,0
|
|
20230713,113700,853497450,21400,21400,21400,21400,240
|
|
20230713,113600,848361450,21400,21450,21450,21400,56
|
|
20230713,113500,847163000,21450,21450,21450,21450,1
|
|
20230713,113400,847141550,21400,21400,21400,21400,0
|
|
20230713,113300,847141550,21400,21400,21400,21400,2
|
|
20230713,113200,847098750,21400,21400,21400,21400,0
|
|
20230713,113100,847098750,21400,21450,21450,21400,137
|
|
20230713,113000,844160300,21450,21450,21450,21450,256
|
|
20230713,112900,838669100,21450,21450,21450,21450,210
|
|
20230713,112800,834164600,21500,21500,21500,21500,1
|
|
20230713,112700,834143100,21500,21500,21500,21500,1
|
|
20230713,112600,834121600,21500,21500,21500,21500,5
|
|
20230713,112500,834014100,21500,21450,21500,21450,108
|
|
20230713,112400,831696500,21450,21450,21450,21450,71
|
|
20230713,112300,830173550,21400,21450,21450,21400,108
|
|
20230713,112200,827860450,21450,21450,21450,21450,2
|
|
20230713,112100,827817550,21400,21400,21450,21400,114
|
|
20230713,112000,825373850,21400,21450,21450,21400,45
|
|
20230713,111900,824409600,21500,21500,21500,21500,20
|
|
20230713,111800,823979600,21500,21500,21500,21450,443
|
|
20230713,111700,814474650,21450,21500,21500,21450,788
|
|
20230713,111600,797571800,21500,21450,21500,21450,16
|
|
20230713,111500,797228100,21500,21500,21500,21500,214
|
|
20230713,111400,792627100,21500,21500,21500,21500,234
|
|
20230713,111300,787596100,21450,21450,21450,21450,34
|
|
20230713,111200,786866800,21450,21450,21450,21450,0
|
|
20230713,111100,786866800,21450,21450,21450,21450,0
|
|
20230713,111000,786866800,21450,21450,21450,21450,16
|
|
20230713,110900,786523600,21500,21500,21500,21500,5
|
|
20230713,110800,786416100,21500,21500,21500,21500,0
|
|
20230713,110700,786416100,21500,21500,21500,21500,0
|
|
20230713,110600,786416100,21500,21500,21500,21500,1
|
|
20230713,110500,786394600,21450,21500,21500,21450,597
|
|
20230713,110400,773588200,21450,21450,21450,21450,0
|
|
20230713,110300,773588200,21450,21450,21450,21450,150
|
|
20230713,110200,770370700,21450,21450,21450,21450,1
|
|
20230713,110100,770349250,21450,21450,21450,21450,174
|
|
20230713,110000,766616950,21400,21450,21450,21400,1070
|
|
20230713,105900,743665750,21500,21500,21500,21500,1152
|
|
20230713,105800,718897750,21500,21500,21500,21500,47
|
|
20230713,105700,717887250,21500,21500,21500,21500,7
|
|
20230713,105600,717736750,21500,21500,21500,21500,236
|
|
20230713,105500,712662750,21500,21500,21500,21500,0
|
|
20230713,105400,712662750,21500,21550,21550,21500,16
|
|
20230713,105300,712318500,21500,21500,21500,21500,7
|
|
20230713,105200,712168000,21500,21500,21500,21500,501
|
|
20230713,105100,701396500,21500,21500,21500,21500,102
|
|
20230713,105000,699203500,21500,21500,21500,21500,220
|
|
20230713,104900,694473500,21500,21500,21500,21500,3
|
|
20230713,104800,694409000,21500,21500,21500,21500,14
|
|
20230713,104700,694108000,21500,21500,21500,21500,115
|
|
20230713,104600,691635500,21500,21550,21550,21500,719
|
|
20230713,104500,676176950,21550,21550,21550,21550,1
|
|
20230713,104400,676155400,21500,21500,21500,21450,78
|
|
20230713,104300,674479400,21500,21550,21550,21500,1006
|
|
20230713,104200,652850350,21500,21500,21500,21500,140
|
|
20230713,104100,649840350,21500,21500,21500,21500,64
|
|
20230713,104000,648464350,21500,21500,21500,21500,11
|
|
20230713,103900,648227850,21500,21500,21500,21500,237
|
|
20230713,103800,643132350,21500,21500,21500,21500,63
|
|
20230713,103700,641777850,21500,21500,21500,21500,0
|
|
20230713,103600,641777850,21500,21500,21500,21500,264
|
|
20230713,103500,636101850,21450,21450,21450,21450,0
|
|
20230713,103400,636101850,21450,21450,21450,21450,160
|
|
20230713,103300,632669850,21450,21450,21450,21450,0
|
|
20230713,103200,632669850,21450,21450,21450,21450,455
|
|
20230713,103100,622910100,21450,21550,21550,21450,1058
|
|
20230713,103000,600187500,21550,21550,21550,21550,6
|
|
20230713,102900,600058200,21550,21550,21550,21550,3
|
|
20230713,102800,599993550,21550,21550,21550,21550,16
|
|
20230713,102700,599648750,21500,21550,21550,21500,136
|
|
20230713,102600,596723600,21550,21550,21550,21500,507
|
|
20230713,102500,585822800,21550,21550,21550,21550,41
|
|
20230713,102400,584939250,21550,21550,21550,21550,0
|
|
20230713,102300,584939250,21550,21550,21550,21550,1
|
|
20230713,102200,584917700,21550,21550,21550,21550,0
|
|
20230713,102100,584917700,21550,21550,21550,21550,0
|
|
20230713,102000,584917700,21550,21500,21550,21500,366
|
|
20230713,101900,577047900,21550,21550,21550,21550,5
|
|
20230713,101800,576940150,21550,21550,21550,21550,50
|
|
20230713,101700,575862650,21500,21550,21550,21500,505
|
|
20230713,101600,564980150,21500,21500,21500,21500,402
|
|
20230713,101500,556337150,21550,21550,21550,21550,10
|
|
20230713,101400,556121650,21500,21600,21600,21500,1403
|
|
20230713,101300,525887250,21550,21550,21550,21550,271
|
|
20230713,101200,520047200,21550,21650,21650,21550,511
|
|
20230713,101100,509012350,21650,21650,21650,21650,26
|
|
20230713,101000,508449450,21650,21650,21650,21650,5
|
|
20230713,100900,508341200,21650,21650,21650,21650,100
|
|
20230713,100800,506176200,21700,21650,21700,21650,25
|
|
20230713,100700,505634450,21650,21650,21650,21650,23
|
|
20230713,100600,505136500,21600,21600,21600,21600,120
|
|
20230713,100500,502544500,21600,21600,21600,21600,100
|
|
20230713,100400,500384500,21600,21650,21650,21600,473
|
|
20230713,100300,490167550,21650,21650,21650,21650,164
|
|
20230713,100200,486616950,21650,21650,21650,21650,21
|
|
20230713,100100,486162300,21650,21700,21700,21650,105
|
|
20230713,100000,483888800,21700,21700,21700,21700,1
|
|
20230713,095900,483867100,21700,21700,21700,21700,0
|
|
20230713,095800,483867100,21700,21700,21700,21700,5
|
|
20230713,095700,483758600,21650,21700,21700,21650,515
|
|
20230713,095600,472600600,21700,21700,21700,21700,292
|
|
20230713,095500,466264200,21650,21650,21650,21650,2
|
|
20230713,095400,466220900,21700,21650,21700,21650,128
|
|
20230713,095300,463444050,21550,21550,21550,21550,803
|
|
20230713,095200,446139400,21550,21600,21600,21550,437
|
|
20230713,095100,436721150,21600,21600,21600,21600,793
|
|
20230713,095000,419592350,21600,21650,21650,21600,58
|
|
20230713,094900,418337150,21650,21600,21650,21600,331
|
|
20230713,094800,411171500,21600,21600,21600,21600,52
|
|
20230713,094700,410048300,21650,21650,21650,21650,1
|
|
20230713,094600,410026650,21600,21600,21600,21600,0
|
|
20230713,094500,410026650,21600,21650,21650,21600,130
|
|
20230713,094400,407217150,21650,21650,21650,21650,721
|
|
20230713,094300,391607500,21650,21650,21650,21650,124
|
|
20230713,094200,388922900,21650,21650,21700,21650,622
|
|
20230713,094100,375445200,21700,21700,21700,21700,4
|
|
20230713,094000,375358400,21700,21700,21750,21700,105
|
|
20230713,093900,373079850,21750,21750,21750,21750,63
|
|
20230713,093800,371709600,21750,21750,21750,21700,512
|
|
20230713,093700,360584850,21750,21750,21750,21750,112
|
|
20230713,093600,358148850,21750,21750,21750,21750,124
|
|
20230713,093500,355451850,21750,21700,21750,21700,436
|
|
20230713,093400,345974600,21700,21700,21700,21700,46
|
|
20230713,093300,344976400,21700,21650,21700,21600,349
|
|
20230713,093200,337420750,21650,21600,21650,21600,80
|
|
20230713,093100,335692450,21650,21650,21650,21650,0
|
|
20230713,093000,335692450,21650,21600,21650,21600,48
|
|
20230713,092900,334655250,21600,21650,21650,21600,416
|
|
20230713,092800,325664650,21650,21650,21650,21650,0
|
|
20230713,092700,325664650,21650,21650,21650,21650,330
|
|
20230713,092600,318520150,21750,21700,21750,21700,111
|
|
20230713,092500,316111150,21700,21650,21700,21650,18
|
|
20230713,092400,315721400,21650,21650,21700,21600,115
|
|
20230713,092300,313231600,21650,21550,21650,21550,730
|
|
20230713,092200,297464500,21550,21600,21600,21550,23
|
|
20230713,092100,296968300,21600,21550,21600,21550,15
|
|
20230713,092000,296644550,21550,21600,21600,21550,53
|
|
20230713,091900,295502250,21550,21600,21600,21550,507
|
|
20230713,091800,284576050,21600,21550,21600,21550,41
|
|
20230713,091700,283691900,21550,21550,21550,21550,91
|
|
20230713,091600,281730850,21550,21600,21600,21550,54
|
|
20230713,091500,280564500,21600,21550,21600,21550,372
|
|
20230713,091400,272529350,21550,21550,21550,21550,130
|
|
20230713,091300,269727850,21550,21550,21550,21550,612
|
|
20230713,091200,256539250,21600,21600,21600,21600,29
|
|
20230713,091100,255912850,21600,21600,21600,21550,312
|
|
20230713,091000,249173700,21550,21650,21650,21550,127
|
|
20230713,090900,246428600,21700,21600,21700,21600,65
|
|
20230713,090800,245018200,21600,21600,21600,21600,253
|
|
20230713,090700,239553400,21600,21650,21650,21600,108
|
|
20230713,090600,237215600,21600,21550,21650,21500,4883
|
|
20230713,090500,131767200,21600,21650,21650,21600,120
|
|
20230713,090400,129174650,21700,21700,21700,21550,1331
|
|
20230713,090300,100449950,21750,21800,21800,21700,1824
|
|
20230713,090200,60796250,21800,21800,21800,21800,580
|
|
20230713,090100,48152250,21800,21900,21900,21800,430
|
|
20230713,090000,38741600,21900,21900,21950,21900,1769
|