576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183300,2855177200,24300,24300,24300,24300,1653
|
|
20230721,183200,2855177200,24300,24300,24300,24300,0
|
|
20230721,183100,2855177200,24300,24300,24300,24300,0
|
|
20230721,183000,2855177200,24300,24300,24300,24300,0
|
|
20230721,182900,2855177200,24300,24300,24300,24300,0
|
|
20230721,182800,2855177200,24300,24300,24300,24300,0
|
|
20230721,182700,2855177200,24300,24300,24300,24300,0
|
|
20230721,182600,2855177200,24300,24300,24300,24300,0
|
|
20230721,182500,2855177200,24300,24300,24300,24300,0
|
|
20230721,182400,2855177200,24300,24300,24300,24300,0
|
|
20230721,182300,2855177200,24300,24300,24300,24300,0
|
|
20230721,182200,2855177200,24300,24300,24300,24300,0
|
|
20230721,182100,2855177200,24300,24300,24300,24300,0
|
|
20230721,182000,2855177200,24300,24300,24300,24300,0
|
|
20230721,181900,2855177200,24300,24300,24300,24300,0
|
|
20230721,181800,2855177200,24300,24300,24300,24300,0
|
|
20230721,181700,2855177200,24300,24300,24300,24300,0
|
|
20230721,181600,2855177200,24300,24300,24300,24300,0
|
|
20230721,181500,2855177200,24300,24300,24300,24300,0
|
|
20230721,181400,2855177200,24300,24300,24300,24300,0
|
|
20230721,181300,2855177200,24300,24300,24300,24300,0
|
|
20230721,181200,2855177200,24300,24300,24300,24300,0
|
|
20230721,181100,2855177200,24300,24300,24300,24300,0
|
|
20230721,181000,2855177200,24300,24300,24300,24300,0
|
|
20230721,180900,2855177200,24300,24300,24300,24300,0
|
|
20230721,180800,2855177200,24300,24300,24300,24300,0
|
|
20230721,180700,2855177200,24300,24300,24300,24300,0
|
|
20230721,180600,2855177200,24300,24300,24300,24300,0
|
|
20230721,180500,2855177200,24300,24300,24300,24300,0
|
|
20230721,180400,2855177200,24300,24300,24300,24300,0
|
|
20230721,180300,2855177200,24300,24300,24300,24300,1653
|
|
20230721,180200,2855177200,24300,24300,24300,24300,0
|
|
20230721,180100,2855177200,24300,24300,24300,24300,0
|
|
20230721,180000,2855177200,24300,24300,24300,24300,0
|
|
20230721,175900,2855177200,24300,24300,24300,24300,0
|
|
20230721,175800,2855177200,24300,24300,24300,24300,0
|
|
20230721,175700,2855177200,24300,24300,24300,24300,0
|
|
20230721,175600,2855177200,24300,24300,24300,24300,0
|
|
20230721,175500,2855177200,24300,24300,24300,24300,0
|
|
20230721,175400,2855177200,24300,24300,24300,24300,0
|
|
20230721,175300,2855177200,24300,24300,24300,24300,0
|
|
20230721,175200,2855177200,24300,24300,24300,24300,0
|
|
20230721,175100,2855177200,24300,24300,24300,24300,0
|
|
20230721,175000,2855177200,24300,24300,24300,24300,0
|
|
20230721,174900,2855177200,24300,24300,24300,24300,0
|
|
20230721,174800,2855177200,24300,24300,24300,24300,0
|
|
20230721,174700,2855177200,24300,24300,24300,24300,0
|
|
20230721,174600,2855177200,24300,24300,24300,24300,0
|
|
20230721,174500,2855177200,24300,24300,24300,24300,0
|
|
20230721,174400,2855177200,24300,24300,24300,24300,0
|
|
20230721,174300,2855177200,24300,24300,24300,24300,0
|
|
20230721,174200,2855177200,24300,24300,24300,24300,0
|
|
20230721,174100,2855177200,24300,24300,24300,24300,0
|
|
20230721,174000,2855177200,24300,24300,24300,24300,0
|
|
20230721,173900,2855177200,24300,24300,24300,24300,0
|
|
20230721,173800,2855177200,24300,24300,24300,24300,0
|
|
20230721,173700,2855177200,24300,24300,24300,24300,0
|
|
20230721,173600,2855177200,24300,24300,24300,24300,0
|
|
20230721,173500,2855177200,24300,24300,24300,24300,0
|
|
20230721,173400,2855177200,24300,24300,24300,24300,0
|
|
20230721,173300,2855177200,24300,24300,24300,24300,1653
|
|
20230721,173200,2855177200,24300,24300,24300,24300,0
|
|
20230721,173100,2855177200,24300,24300,24300,24300,0
|
|
20230721,173000,2855177200,24300,24300,24300,24300,0
|
|
20230721,172900,2855177200,24300,24300,24300,24300,0
|
|
20230721,172800,2855177200,24300,24300,24300,24300,0
|
|
20230721,172700,2855177200,24300,24300,24300,24300,0
|
|
20230721,172600,2855177200,24300,24300,24300,24300,0
|
|
20230721,172500,2855177200,24300,24300,24300,24300,0
|
|
20230721,172400,2855177200,24300,24300,24300,24300,0
|
|
20230721,172300,2855177200,24300,24300,24300,24300,0
|
|
20230721,172200,2855177200,24300,24300,24300,24300,0
|
|
20230721,172100,2855177200,24300,24300,24300,24300,0
|
|
20230721,172000,2855177200,24300,24300,24300,24300,0
|
|
20230721,171900,2855177200,24300,24300,24300,24300,0
|
|
20230721,171800,2855177200,24300,24300,24300,24300,0
|
|
20230721,171700,2855177200,24300,24300,24300,24300,0
|
|
20230721,171600,2855177200,24300,24300,24300,24300,0
|
|
20230721,171500,2855177200,24300,24300,24300,24300,0
|
|
20230721,171400,2855177200,24300,24300,24300,24300,0
|
|
20230721,171300,2855177200,24300,24300,24300,24300,0
|
|
20230721,171200,2855177200,24300,24300,24300,24300,0
|
|
20230721,171100,2855177200,24300,24300,24300,24300,0
|
|
20230721,171000,2855177200,24300,24300,24300,24300,0
|
|
20230721,170900,2855177200,24300,24300,24300,24300,0
|
|
20230721,170800,2855177200,24300,24300,24300,24300,0
|
|
20230721,170700,2855177200,24300,24300,24300,24300,0
|
|
20230721,170600,2855177200,24300,24300,24300,24300,0
|
|
20230721,170500,2855177200,24300,24300,24300,24300,0
|
|
20230721,170400,2855177200,24300,24300,24300,24300,0
|
|
20230721,170300,2855177200,24300,24300,24300,24300,1653
|
|
20230721,170200,2855177200,24300,24300,24300,24300,0
|
|
20230721,170100,2855177200,24300,24300,24300,24300,0
|
|
20230721,170000,2855177200,24300,24300,24300,24300,0
|
|
20230721,165900,2855177200,24300,24300,24300,24300,0
|
|
20230721,165800,2855177200,24300,24300,24300,24300,0
|
|
20230721,165700,2855177200,24300,24300,24300,24300,0
|
|
20230721,165600,2855177200,24300,24300,24300,24300,0
|
|
20230721,165500,2855177200,24300,24300,24300,24300,0
|
|
20230721,165400,2855177200,24300,24300,24300,24300,0
|
|
20230721,165300,2855177200,24300,24300,24300,24300,0
|
|
20230721,165200,2855177200,24300,24300,24300,24300,0
|
|
20230721,165100,2855177200,24300,24300,24300,24300,0
|
|
20230721,165000,2855177200,24300,24300,24300,24300,0
|
|
20230721,164900,2855177200,24300,24300,24300,24300,0
|
|
20230721,164800,2855177200,24300,24300,24300,24300,0
|
|
20230721,164700,2855177200,24300,24300,24300,24300,0
|
|
20230721,164600,2855177200,24300,24300,24300,24300,0
|
|
20230721,164500,2855177200,24300,24300,24300,24300,0
|
|
20230721,164400,2855177200,24300,24300,24300,24300,0
|
|
20230721,164300,2855177200,24300,24300,24300,24300,0
|
|
20230721,164200,2855177200,24300,24300,24300,24300,0
|
|
20230721,164100,2855177200,24300,24300,24300,24300,0
|
|
20230721,164000,2855177200,24300,24300,24300,24300,0
|
|
20230721,163900,2855177200,24300,24300,24300,24300,0
|
|
20230721,163800,2855177200,24300,24300,24300,24300,0
|
|
20230721,163700,2855177200,24300,24300,24300,24300,0
|
|
20230721,163600,2855177200,24300,24300,24300,24300,0
|
|
20230721,163500,2855177200,24300,24300,24300,24300,0
|
|
20230721,163400,2855177200,24300,24300,24300,24300,0
|
|
20230721,163300,2855177200,24300,24300,24300,24300,1653
|
|
20230721,163200,2855177200,24300,24300,24300,24300,0
|
|
20230721,163100,2855177200,24300,24300,24300,24300,0
|
|
20230721,163000,2855177200,24300,24300,24300,24300,0
|
|
20230721,162900,2855177200,24300,24300,24300,24300,0
|
|
20230721,162800,2855177200,24300,24300,24300,24300,0
|
|
20230721,162700,2855177200,24300,24300,24300,24300,0
|
|
20230721,162600,2855177200,24300,24300,24300,24300,0
|
|
20230721,162500,2855177200,24300,24300,24300,24300,0
|
|
20230721,162400,2855177200,24300,24300,24300,24300,0
|
|
20230721,162300,2855177200,24300,24300,24300,24300,0
|
|
20230721,162200,2855177200,24300,24300,24300,24300,0
|
|
20230721,162100,2855177200,24300,24300,24300,24300,0
|
|
20230721,162000,2855177200,24300,24300,24300,24300,0
|
|
20230721,161900,2855177200,24300,24300,24300,24300,0
|
|
20230721,161800,2855177200,24300,24300,24300,24300,0
|
|
20230721,161700,2855177200,24300,24300,24300,24300,0
|
|
20230721,161600,2855177200,24300,24300,24300,24300,0
|
|
20230721,161500,2855177200,24300,24300,24300,24300,0
|
|
20230721,161400,2855177200,24300,24300,24300,24300,0
|
|
20230721,161300,2855177200,24300,24300,24300,24300,0
|
|
20230721,161200,2855177200,24300,24300,24300,24300,0
|
|
20230721,161100,2855177200,24300,24300,24300,24300,0
|
|
20230721,161000,2855177200,24300,24300,24300,24300,0
|
|
20230721,160900,2855177200,24300,24300,24300,24300,0
|
|
20230721,160800,2855177200,24300,24300,24300,24300,0
|
|
20230721,160700,2855177200,24300,24300,24300,24300,0
|
|
20230721,160600,2855177200,24300,24300,24300,24300,0
|
|
20230721,160500,2855177200,24300,24300,24300,24300,0
|
|
20230721,160400,2855177200,24300,24300,24300,24300,0
|
|
20230721,160300,2855177200,24300,24300,24300,24300,1653
|
|
20230721,160200,2855177200,24300,24300,24300,24300,0
|
|
20230721,160100,2855177200,24300,24300,24300,24300,0
|
|
20230721,160000,2855177200,24300,24300,24300,24300,0
|
|
20230721,155900,2855177200,24300,24300,24300,24300,0
|
|
20230721,155800,2855177200,24300,24300,24300,24300,0
|
|
20230721,155700,2855177200,24300,24300,24300,24300,0
|
|
20230721,155600,2855177200,24300,24300,24300,24300,0
|
|
20230721,155500,2855177200,24300,24300,24300,24300,0
|
|
20230721,155400,2855177200,24300,24300,24300,24300,0
|
|
20230721,155300,2855177200,24300,24300,24300,24300,0
|
|
20230721,155200,2855177200,24300,24300,24300,24300,0
|
|
20230721,155100,2855177200,24300,24300,24300,24300,0
|
|
20230721,155000,2855177200,24300,24300,24300,24300,0
|
|
20230721,154900,2855177200,24300,24300,24300,24300,0
|
|
20230721,154800,2855177200,24300,24300,24300,24300,0
|
|
20230721,154700,2855177200,24300,24300,24300,24300,0
|
|
20230721,154600,2855177200,24300,24300,24300,24300,0
|
|
20230721,154500,2855177200,24300,24300,24300,24300,0
|
|
20230721,154400,2855177200,24300,24300,24300,24300,0
|
|
20230721,154300,2855177200,24300,24300,24300,24300,0
|
|
20230721,154200,2855177200,24300,24300,24300,24300,0
|
|
20230721,154100,2855177200,24300,24300,24300,24300,0
|
|
20230721,154000,2855177200,24300,24300,24300,24300,0
|
|
20230721,153900,2855177200,24300,24300,24300,24300,0
|
|
20230721,153800,2855177200,24300,24300,24300,24300,0
|
|
20230721,153700,2855177200,24300,24300,24300,24300,0
|
|
20230721,153600,2855177200,24300,24300,24300,24300,0
|
|
20230721,153500,2855177200,24300,24300,24300,24300,0
|
|
20230721,153400,2855177200,24300,24300,24300,24300,0
|
|
20230721,153300,2855177200,24300,24300,24300,24300,1653
|
|
20230721,153200,2855177200,24300,24300,24300,24300,0
|
|
20230721,153100,2855177200,24300,24300,24300,24300,0
|
|
20230721,153000,2855177200,24300,24300,24300,24300,1653
|
|
20230721,152900,2815009300,24300,24300,24300,24300,0
|
|
20230721,152800,2815009300,24300,24300,24300,24300,0
|
|
20230721,152700,2815009300,24300,24300,24300,24300,0
|
|
20230721,152600,2815009300,24300,24300,24300,24300,0
|
|
20230721,152500,2815009300,24300,24300,24300,24300,0
|
|
20230721,152400,2815009300,24300,24300,24300,24300,0
|
|
20230721,152300,2815009300,24300,24300,24300,24300,0
|
|
20230721,152200,2815009300,24300,24300,24300,24300,0
|
|
20230721,152100,2815009300,24300,24300,24300,24300,0
|
|
20230721,152000,2815009300,24300,24300,24300,24300,0
|
|
20230721,151900,2815009300,24300,24300,24300,24300,234
|
|
20230721,151800,2809323100,24200,24250,24250,24200,1079
|
|
20230721,151700,2783206150,24250,24250,24250,24200,149
|
|
20230721,151600,2779594150,24250,24250,24250,24250,37
|
|
20230721,151500,2778696900,24250,24250,24250,24250,21
|
|
20230721,151400,2778187650,24250,24250,24250,24250,83
|
|
20230721,151300,2776174900,24250,24250,24250,24250,0
|
|
20230721,151200,2776174900,24250,24250,24250,24200,222
|
|
20230721,151100,2770797750,24250,24250,24250,24250,28
|
|
20230721,151000,2770118750,24200,24250,24250,24200,113
|
|
20230721,150900,2767378550,24250,24250,24250,24250,10
|
|
20230721,150800,2767136050,24300,24300,24300,24300,175
|
|
20230721,150700,2762883550,24250,24250,24300,24250,2354
|
|
20230721,150600,2705798900,24250,24300,24300,24250,163
|
|
20230721,150500,2701845550,24300,24300,24300,24250,165
|
|
20230721,150400,2697838150,24300,24300,24350,24300,39
|
|
20230721,150300,2696890300,24300,24300,24300,24250,366
|
|
20230721,150200,2687997250,24300,24300,24300,24300,63
|
|
20230721,150100,2686466350,24300,24300,24300,24300,306
|
|
20230721,150000,2679030550,24300,24350,24350,24300,202
|
|
20230721,145900,2674121900,24300,24300,24300,24300,523
|
|
20230721,145800,2661413000,24300,24250,24300,24250,95
|
|
20230721,145700,2659106550,24300,24300,24300,24300,326
|
|
20230721,145600,2651184750,24300,24300,24300,24250,39
|
|
20230721,145500,2650238050,24300,24300,24300,24300,10
|
|
20230721,145400,2649995050,24300,24300,24300,24300,4
|
|
20230721,145300,2649897850,24250,24250,24250,24250,10
|
|
20230721,145200,2649655350,24250,24250,24250,24250,20
|
|
20230721,145100,2649170350,24300,24250,24300,24250,94
|
|
20230721,145000,2646890250,24300,24350,24350,24300,204
|
|
20230721,144900,2641932800,24300,24300,24300,24300,1386
|
|
20230721,144800,2608253000,24300,24250,24300,24250,21
|
|
20230721,144700,2607743700,24250,24250,24250,24250,50
|
|
20230721,144600,2606531200,24250,24250,24250,24250,617
|
|
20230721,144500,2591568950,24250,24300,24300,24250,8
|
|
20230721,144400,2591374850,24300,24300,24300,24300,94
|
|
20230721,144300,2589090650,24300,24300,24300,24300,0
|
|
20230721,144200,2589090650,24300,24300,24300,24300,8
|
|
20230721,144100,2588896250,24300,24300,24300,24300,20
|
|
20230721,144000,2588410250,24300,24300,24300,24300,5
|
|
20230721,143900,2588288750,24250,24300,24300,24250,835
|
|
20230721,143800,2568002900,24350,24350,24350,24350,56
|
|
20230721,143700,2566639300,24350,24250,24350,24250,286
|
|
20230721,143600,2559692200,24300,24300,24300,24300,100
|
|
20230721,143500,2557262200,24250,24250,24250,24250,18
|
|
20230721,143400,2556825700,24300,24300,24300,24300,33
|
|
20230721,143300,2556023800,24300,24300,24300,24300,18
|
|
20230721,143200,2555586400,24300,24300,24300,24300,234
|
|
20230721,143100,2549900200,24350,24350,24350,24350,271
|
|
20230721,143000,2543301350,24300,24300,24300,24300,203
|
|
20230721,142900,2538368450,24300,24300,24300,24300,268
|
|
20230721,142800,2531856050,24300,24300,24300,24300,541
|
|
20230721,142700,2518709750,24250,24300,24300,24250,103
|
|
20230721,142600,2516207000,24300,24250,24300,24250,100
|
|
20230721,142500,2513780200,24250,24300,24300,24250,289
|
|
20230721,142400,2506766850,24300,24300,24300,24300,1
|
|
20230721,142300,2506742550,24300,24300,24300,24300,4
|
|
20230721,142200,2506645350,24250,24300,24300,24250,7
|
|
20230721,142100,2506475500,24250,24250,24250,24250,1
|
|
20230721,142000,2506451250,24250,24250,24250,24250,0
|
|
20230721,141900,2506451250,24250,24300,24300,24250,870
|
|
20230721,141800,2485351250,24250,24250,24300,24250,100
|
|
20230721,141700,2482921750,24250,24300,24300,24250,38
|
|
20230721,141600,2481998500,24300,24300,24300,24300,401
|
|
20230721,141500,2472254200,24300,24300,24300,24300,5
|
|
20230721,141400,2472132700,24300,24300,24300,24300,523
|
|
20230721,141300,2459423800,24300,24300,24300,24300,6
|
|
20230721,141200,2459278000,24250,24250,24300,24250,43
|
|
20230721,141100,2458235200,24300,24300,24300,24300,1
|
|
20230721,141000,2458210900,24200,24250,24250,24200,1030
|
|
20230721,140900,2433248650,24250,24300,24300,24250,297
|
|
20230721,140800,2426031600,24300,24300,24300,24300,1
|
|
20230721,140700,2426007300,24250,24250,24250,24250,109
|
|
20230721,140600,2423364050,24300,24300,24300,24300,365
|
|
20230721,140500,2414494550,24300,24300,24350,24300,371
|
|
20230721,140400,2405476200,24300,24300,24300,24300,273
|
|
20230721,140300,2398842300,24300,24300,24300,24300,30
|
|
20230721,140200,2398113300,24250,24250,24250,24250,375
|
|
20230721,140100,2389019550,24250,24250,24250,24250,406
|
|
20230721,140000,2379174050,24250,24250,24250,24250,1
|
|
20230721,135900,2379149800,24300,24300,24300,24300,21
|
|
20230721,135800,2378639500,24250,24250,24250,24250,50
|
|
20230721,135700,2377427000,24250,24300,24300,24250,450
|
|
20230721,135600,2366503550,24350,24300,24350,24300,470
|
|
20230721,135500,2355082500,24300,24300,24300,24300,80
|
|
20230721,135400,2353138500,24300,24300,24300,24300,10
|
|
20230721,135300,2352895500,24300,24300,24300,24300,20
|
|
20230721,135200,2352409500,24300,24300,24300,24300,586
|
|
20230721,135100,2338169700,24350,24350,24350,24350,0
|
|
20230721,135000,2338169700,24350,24350,24350,24350,82
|
|
20230721,134900,2336173000,24350,24350,24350,24350,8
|
|
20230721,134800,2335978200,24350,24350,24350,24350,11
|
|
20230721,134700,2335710350,24350,24300,24350,24300,163
|
|
20230721,134600,2331741450,24300,24250,24300,24250,2946
|
|
20230721,134500,2260300850,24250,24250,24250,24250,161
|
|
20230721,134400,2256396600,24250,24250,24250,24250,357
|
|
20230721,134300,2247739350,24250,24250,24300,24250,119
|
|
20230721,134200,2244849800,24250,24300,24300,24250,1035
|
|
20230721,134100,2219750700,24300,24350,24350,24300,1221
|
|
20230721,134000,2190080350,24300,24300,24300,24300,101
|
|
20230721,133900,2187626050,24300,24300,24300,24300,2
|
|
20230721,133800,2187577450,24300,24300,24300,24300,50
|
|
20230721,133700,2186362450,24350,24350,24350,24350,171
|
|
20230721,133600,2182198600,24350,24350,24350,24350,101
|
|
20230721,133500,2179739250,24350,24350,24350,24300,76
|
|
20230721,133400,2177888700,24350,24350,24350,24350,643
|
|
20230721,133300,2162231650,24350,24350,24350,24350,420
|
|
20230721,133200,2152004650,24350,24350,24350,24350,89
|
|
20230721,133100,2149837500,24350,24350,24350,24350,53
|
|
20230721,133000,2148546950,24350,24350,24350,24350,0
|
|
20230721,132900,2148546950,24350,24350,24350,24350,3
|
|
20230721,132800,2148473900,24350,24350,24350,24350,1
|
|
20230721,132700,2148449550,24300,24300,24350,24300,335
|
|
20230721,132600,2140299050,24300,24350,24350,24300,100
|
|
20230721,132500,2137867750,24350,24350,24350,24350,250
|
|
20230721,132400,2131780250,24350,24350,24350,24350,18
|
|
20230721,132300,2131341950,24300,24300,24300,24300,21
|
|
20230721,132200,2130831650,24300,24300,24300,24300,433
|
|
20230721,132100,2120309750,24250,24250,24250,24250,100
|
|
20230721,132000,2117884750,24250,24250,24250,24250,0
|
|
20230721,131900,2117884750,24250,24250,24250,24250,0
|
|
20230721,131800,2117884750,24250,24250,24250,24250,0
|
|
20230721,131700,2117884750,24250,24250,24250,24250,2
|
|
20230721,131600,2117836250,24150,24200,24200,24150,350
|
|
20230721,131500,2109373750,24150,24200,24200,24150,437
|
|
20230721,131400,2098807000,24250,24150,24250,24150,2362
|
|
20230721,131300,2041695400,24200,24200,24200,24200,28
|
|
20230721,131200,2041017800,24250,24250,24250,24250,0
|
|
20230721,131100,2041017800,24250,24200,24250,24200,346
|
|
20230721,131000,2032644550,24200,24200,24200,24200,0
|
|
20230721,130900,2032644550,24200,24150,24200,24150,217
|
|
20230721,130800,2027403350,24150,24150,24150,24150,100
|
|
20230721,130700,2024988350,24150,24150,24200,24150,439
|
|
20230721,130600,2014382500,24200,24200,24200,24200,3
|
|
20230721,130500,2014309900,24200,24250,24250,24200,46
|
|
20230721,130400,2013196550,24200,24200,24200,24200,470
|
|
20230721,130300,2001822550,24200,24200,24200,24200,5
|
|
20230721,130200,2001701550,24200,24200,24200,24200,1
|
|
20230721,130100,2001677350,24200,24200,24200,24200,0
|
|
20230721,130000,2001677350,24200,24200,24200,24200,0
|
|
20230721,125900,2001677350,24200,24200,24200,24200,3
|
|
20230721,125800,2001604750,24200,24200,24250,24200,102
|
|
20230721,125700,1999136250,24200,24200,24200,24200,5
|
|
20230721,125600,1999015250,24150,24200,24200,24150,501
|
|
20230721,125500,1986914000,24200,24200,24200,24200,656
|
|
20230721,125400,1971038800,24200,24150,24200,24150,88
|
|
20230721,125300,1968913500,24200,24150,24200,24150,160
|
|
20230721,125200,1965047000,24200,24200,24200,24200,5
|
|
20230721,125100,1964926000,24200,24200,24200,24200,115
|
|
20230721,125000,1962143000,24200,24200,24200,24150,20
|
|
20230721,124900,1961659800,24200,24200,24200,24150,1060
|
|
20230721,124800,1936057800,24200,24200,24200,24200,5
|
|
20230721,124700,1935936800,24200,24250,24250,24200,1124
|
|
20230721,124600,1908732250,24250,24250,24250,24250,4
|
|
20230721,124500,1908635250,24250,24250,24250,24250,99
|
|
20230721,124400,1906234500,24250,24250,24250,24250,100
|
|
20230721,124300,1903809500,24250,24250,24250,24250,643
|
|
20230721,124200,1888216750,24250,24350,24350,24250,2114
|
|
20230721,124100,1836845700,24350,24350,24400,24350,658
|
|
20230721,124000,1820792250,24350,24350,24350,24350,124
|
|
20230721,123900,1817772850,24350,24350,24350,24350,185
|
|
20230721,123800,1813268100,24350,24350,24350,24350,274
|
|
20230721,123700,1806596200,24350,24400,24400,24300,145
|
|
20230721,123600,1803063450,24350,24350,24350,24350,1062
|
|
20230721,123500,1777203750,24300,24300,24300,24300,680
|
|
20230721,123400,1760679750,24300,24300,24300,24300,5
|
|
20230721,123300,1760558250,24300,24250,24300,24250,471
|
|
20230721,123200,1749134000,24300,24300,24300,24300,5
|
|
20230721,123100,1749012500,24250,24250,24250,24250,45
|
|
20230721,123000,1747921250,24250,24250,24250,24250,0
|
|
20230721,122900,1747921250,24250,24300,24300,24250,109
|
|
20230721,122800,1745277500,24300,24300,24300,24250,1182
|
|
20230721,122700,1716555900,24300,24300,24300,24300,5
|
|
20230721,122600,1716434400,24300,24250,24300,24250,229
|
|
20230721,122500,1710881100,24250,24200,24250,24200,131
|
|
20230721,122400,1707704500,24200,24200,24200,24200,102
|
|
20230721,122300,1705236100,24200,24250,24250,24200,277
|
|
20230721,122200,1698521350,24200,24200,24200,24200,959
|
|
20230721,122100,1675313550,24150,24150,24150,24150,0
|
|
20230721,122000,1675313550,24150,24150,24150,24150,0
|
|
20230721,121900,1675313550,24150,24150,24150,24150,7
|
|
20230721,121800,1675144500,24150,24150,24150,24150,10
|
|
20230721,121700,1674903000,24100,24100,24100,24100,70
|
|
20230721,121600,1673216000,24100,24250,24250,24100,301
|
|
20230721,121500,1665938400,24250,24100,24250,24100,1723
|
|
20230721,121400,1624295150,24100,24100,24100,24100,0
|
|
20230721,121300,1624295150,24100,24100,24100,24100,0
|
|
20230721,121200,1624295150,24100,24100,24100,24100,83
|
|
20230721,121100,1622294850,24100,24100,24100,24100,30
|
|
20230721,121000,1621571850,24100,24100,24150,24100,508
|
|
20230721,120900,1609329000,24150,24150,24150,24150,57
|
|
20230721,120800,1607952450,24150,24150,24150,24150,1
|
|
20230721,120700,1607928300,24100,24100,24100,24100,0
|
|
20230721,120600,1607928300,24100,24100,24100,24100,0
|
|
20230721,120500,1607928300,24100,24100,24100,24100,0
|
|
20230721,120400,1607928300,24100,24100,24100,24100,12
|
|
20230721,120300,1607639100,24100,24150,24150,24100,208
|
|
20230721,120200,1602616300,24150,24150,24150,24150,30
|
|
20230721,120100,1601891800,24150,24150,24150,24150,0
|
|
20230721,120000,1601891800,24150,24100,24150,24100,191
|
|
20230721,115900,1597283700,24100,24100,24100,24100,10
|
|
20230721,115800,1597042700,24100,24150,24150,24100,28
|
|
20230721,115700,1596367650,24150,24150,24150,24150,10
|
|
20230721,115600,1596126150,24150,24150,24150,24150,10
|
|
20230721,115500,1595884650,24150,24150,24150,24150,140
|
|
20230721,115400,1592503650,24200,24150,24200,24150,6
|
|
20230721,115300,1592358700,24150,24150,24150,24150,2
|
|
20230721,115200,1592310400,24200,24200,24200,24200,0
|
|
20230721,115100,1592310400,24200,24200,24200,24200,0
|
|
20230721,115000,1592310400,24200,24200,24200,24200,10
|
|
20230721,114900,1592068400,24200,24150,24200,24150,68
|
|
20230721,114800,1590426100,24150,24150,24150,24150,56
|
|
20230721,114700,1589073700,24150,24200,24250,24150,839
|
|
20230721,114600,1568773750,24250,24200,24250,24200,20
|
|
20230721,114500,1568289550,24200,24250,24250,24200,366
|
|
20230721,114400,1559432300,24300,24300,24300,24300,72
|
|
20230721,114300,1557682700,24200,24200,24200,24200,1
|
|
20230721,114200,1557658500,24300,24300,24300,24200,34
|
|
20230721,114100,1556835500,24250,24300,24300,24250,230
|
|
20230721,114000,1551250500,24300,24300,24300,24300,1
|
|
20230721,113900,1551226200,24300,24250,24300,24200,165
|
|
20230721,113800,1547231900,24250,24300,24300,24250,23
|
|
20230721,113700,1546674100,24300,24250,24300,24250,291
|
|
20230721,113600,1539613150,24300,24250,24300,24250,688
|
|
20230721,113500,1522929100,24250,24250,24250,24250,1133
|
|
20230721,113400,1495453850,24250,24250,24250,24250,0
|
|
20230721,113300,1495453850,24250,24250,24250,24250,110
|
|
20230721,113200,1492786350,24250,24250,24250,24200,84
|
|
20230721,113100,1490753150,24250,24200,24250,24200,217
|
|
20230721,113000,1485498500,24200,24200,24250,24200,389
|
|
20230721,112900,1476084650,24200,24200,24200,24200,34
|
|
20230721,112800,1475261850,24200,24200,24200,24200,3
|
|
20230721,112700,1475189250,24200,24200,24200,24200,32
|
|
20230721,112600,1474414850,24200,24200,24200,24200,0
|
|
20230721,112500,1474414850,24200,24150,24200,24150,324
|
|
20230721,112400,1466587650,24150,24200,24200,24150,267
|
|
20230721,112300,1460138850,24200,24200,24200,24200,333
|
|
20230721,112200,1452080250,24200,24200,24200,24150,903
|
|
20230721,112100,1430237200,24200,24200,24200,24150,168
|
|
20230721,112000,1426172350,24200,24200,24200,24200,2
|
|
20230721,111900,1426123950,24200,24150,24200,24150,1431
|
|
20230721,111800,1391546900,24150,24150,24150,24150,70
|
|
20230721,111700,1389856400,24100,24150,24150,24100,51
|
|
20230721,111600,1388624800,24150,24150,24150,24150,649
|
|
20230721,111500,1372951450,24150,24150,24150,24150,149
|
|
20230721,111400,1369353100,24150,24150,24150,24150,207
|
|
20230721,111300,1364354050,24150,24100,24150,24100,12
|
|
20230721,111200,1364064750,24100,24100,24100,24100,30
|
|
20230721,111100,1363341750,24100,24100,24100,24100,600
|
|
20230721,111000,1348881750,24100,24100,24100,24100,6
|
|
20230721,110900,1348737150,24050,24050,24050,24050,8
|
|
20230721,110800,1348544750,24100,24100,24100,24100,86
|
|
20230721,110700,1346472150,24100,24100,24100,24100,0
|
|
20230721,110600,1346472150,24100,24100,24100,24100,100
|
|
20230721,110500,1344062150,24100,24100,24150,24100,33
|
|
20230721,110400,1343266800,24100,24100,24100,24100,70
|
|
20230721,110300,1341579800,24100,24100,24100,24100,635
|
|
20230721,110200,1326276300,24100,24100,24100,24100,0
|
|
20230721,110100,1326276300,24100,24100,24100,24100,31
|
|
20230721,110000,1325529200,24100,24100,24100,24100,1246
|
|
20230721,105900,1295500600,24050,24050,24100,24050,74
|
|
20230721,105800,1293719900,24050,24050,24050,24050,0
|
|
20230721,105700,1293719900,24050,24050,24050,24050,1
|
|
20230721,105600,1293695850,24050,24050,24050,24050,3
|
|
20230721,105500,1293623700,24050,24000,24050,24000,102
|
|
20230721,105400,1291171100,24050,24050,24050,24050,365
|
|
20230721,105300,1282392850,24050,24050,24050,24050,200
|
|
20230721,105200,1277582850,24100,24050,24100,24050,22
|
|
20230721,105100,1277053700,24050,24050,24050,24050,0
|
|
20230721,105000,1277053700,24050,24050,24050,24050,42
|
|
20230721,104900,1276043600,24050,24050,24050,24050,72
|
|
20230721,104800,1274312000,24100,24100,24100,24100,0
|
|
20230721,104700,1274312000,24100,24100,24100,24100,0
|
|
20230721,104600,1274312000,24100,24100,24100,24100,0
|
|
20230721,104500,1274312000,24100,24100,24100,24100,0
|
|
20230721,104400,1274312000,24100,24100,24100,24100,11
|
|
20230721,104300,1274046900,24050,24050,24050,24050,1
|
|
20230721,104200,1274022850,24050,24050,24050,24050,5
|
|
20230721,104100,1273902600,24050,24100,24100,24050,25
|
|
20230721,104000,1273301300,24050,24050,24050,24050,0
|
|
20230721,103900,1273301300,24050,24000,24050,24000,483
|
|
20230721,103800,1261691200,24000,24000,24000,24000,150
|
|
20230721,103700,1258091200,24050,24050,24050,24050,68
|
|
20230721,103600,1256455800,24000,24050,24050,24000,12
|
|
20230721,103500,1256167750,24050,24050,24050,24000,333
|
|
20230721,103400,1248164100,24050,24050,24050,24050,235
|
|
20230721,103300,1242512350,24050,24000,24050,24000,191
|
|
20230721,103200,1237928300,24000,24000,24000,24000,294
|
|
20230721,103100,1230872300,23950,23950,23950,23950,2
|
|
20230721,103000,1230824400,23900,23900,23900,23900,0
|
|
20230721,102900,1230824400,23900,23900,23900,23900,0
|
|
20230721,102800,1230824400,23900,24000,24000,23900,431
|
|
20230721,102700,1220515300,23900,23900,23900,23900,100
|
|
20230721,102600,1218125300,23950,23900,23950,23900,1582
|
|
20230721,102500,1180236450,23950,23900,23950,23900,51
|
|
20230721,102400,1179017500,23900,23900,23900,23900,10
|
|
20230721,102300,1178778500,23900,23900,23900,23900,6
|
|
20230721,102200,1178635100,23900,23900,23900,23850,1016
|
|
20230721,102100,1154373800,23950,23950,23950,23950,1
|
|
20230721,102000,1154349850,23900,23900,23900,23900,315
|
|
20230721,101900,1146821350,23900,23900,23900,23900,4
|
|
20230721,101800,1146725750,23900,23900,23950,23900,132
|
|
20230721,101700,1143569650,23950,23950,23950,23950,0
|
|
20230721,101600,1143569650,23950,23950,23950,23900,232
|
|
20230721,101500,1138013700,23950,23900,23950,23900,78
|
|
20230721,101400,1136149400,23950,23900,23950,23900,234
|
|
20230721,101300,1130556700,23900,23900,23900,23900,20
|
|
20230721,101200,1130078700,23900,23900,23900,23900,129
|
|
20230721,101100,1126995600,23900,23950,23950,23900,707
|
|
20230721,101000,1110081750,24050,24050,24050,24050,0
|
|
20230721,100900,1110081750,24050,24050,24050,23950,120
|
|
20230721,100800,1107197750,24050,24050,24050,24050,1
|
|
20230721,100700,1107173700,23950,24000,24000,23950,512
|
|
20230721,100600,1094905700,24050,24100,24100,24050,1456
|
|
20230721,100500,1059888850,24100,24150,24150,24050,819
|
|
20230721,100400,1040159200,24100,24150,24150,24100,32
|
|
20230721,100300,1039387700,24150,24050,24150,24050,1286
|
|
20230721,100200,1008409350,24050,24000,24050,24000,904
|
|
20230721,100100,986700550,23950,23950,23950,23950,197
|
|
20230721,100000,981982400,23950,23950,23950,23950,102
|
|
20230721,095900,979539500,23900,23900,23900,23900,517
|
|
20230721,095800,967183200,23900,23950,23950,23900,440
|
|
20230721,095700,956656250,23900,23950,23950,23900,20
|
|
20230721,095600,956177750,23900,23900,23950,23900,12
|
|
20230721,095500,955890900,23900,23900,23900,23900,3
|
|
20230721,095400,955819200,23950,23900,23950,23900,111
|
|
20230721,095300,953166050,23900,23900,23900,23850,87
|
|
20230721,095200,951089750,23900,23950,23950,23900,716
|
|
20230721,095100,933976900,23950,23950,23950,23950,56
|
|
20230721,095000,932635700,23900,23900,23950,23850,183
|
|
20230721,094900,928262200,23900,24000,24000,23900,369
|
|
20230721,094800,919441100,24000,23950,24000,23950,56
|
|
20230721,094700,918097850,24000,24000,24000,24000,2
|
|
20230721,094600,918049850,24000,23900,24000,23900,97
|
|
20230721,094500,915722350,24000,23950,24000,23900,814
|
|
20230721,094400,896262950,23950,23950,23950,23900,15
|
|
20230721,094300,895903950,23950,23950,23950,23950,7
|
|
20230721,094200,895736300,23950,23950,23950,23950,114
|
|
20230721,094100,893006000,23950,23950,23950,23950,20
|
|
20230721,094000,892527000,23950,23900,23950,23900,578
|
|
20230721,093900,878711400,23900,23900,23900,23900,8
|
|
20230721,093800,878520200,23950,23900,23950,23900,230
|
|
20230721,093700,873022850,23950,23900,23950,23900,6
|
|
20230721,093600,872879400,24000,23950,24000,23850,206
|
|
20230721,093500,867962350,23950,23950,23950,23850,1165
|
|
20230721,093400,840175700,23950,23900,23950,23850,240
|
|
20230721,093300,834439550,23900,23950,23950,23900,813
|
|
20230721,093200,814995200,24000,24100,24100,24000,632
|
|
20230721,093100,799798100,24100,24100,24100,24100,113
|
|
20230721,093000,797074800,24100,24100,24100,24100,18
|
|
20230721,092900,796641000,24100,24100,24100,24100,35
|
|
20230721,092800,795797500,24100,24150,24150,24100,194
|
|
20230721,092700,791119700,24150,24100,24150,24050,857
|
|
20230721,092600,770459450,24100,24100,24100,24100,100
|
|
20230721,092500,768049450,24100,24100,24100,24050,447
|
|
20230721,092400,757279650,24000,24050,24050,24000,304
|
|
20230721,092300,749971850,24050,23950,24050,23950,1243
|
|
20230721,092200,720115900,23950,23950,23950,23750,9184
|
|
20230721,092100,501270850,23950,23950,24000,23950,690
|
|
20230721,092000,484742100,23950,24000,24000,23950,214
|
|
20230721,091900,479613100,23950,23950,23950,23950,459
|
|
20230721,091800,468620050,24000,23900,24000,23900,202
|
|
20230721,091700,463772550,23900,23950,24050,23850,1100
|
|
20230721,091600,437467700,23950,24100,24100,23950,2531
|
|
20230721,091500,376796500,24000,24000,24100,24000,46
|
|
20230721,091400,375690500,24050,24150,24150,24000,1163
|
|
20230721,091300,347748800,24150,24100,24150,24100,92
|
|
20230721,091200,345531500,24100,24150,24150,24000,609
|
|
20230721,091100,330865950,24150,24100,24150,24100,1868
|
|
20230721,091000,285808700,24100,24100,24100,24100,223
|
|
20230721,090900,280434400,24050,24050,24050,24000,710
|
|
20230721,090800,263380200,24050,24000,24050,24000,703
|
|
20230721,090700,246486750,24000,24050,24050,24000,330
|
|
20230721,090600,238561250,24050,24050,24050,24000,574
|
|
20230721,090500,224771550,24050,24150,24200,24050,1012
|
|
20230721,090400,200344100,24100,23950,24100,23900,2832
|
|
20230721,090300,132340800,23850,23850,23950,23800,1142
|
|
20230721,090200,105071150,23850,23800,23850,23750,850
|
|
20230721,090100,84832300,23800,23800,23850,23750,1438
|
|
20230721,090000,50599800,23850,23800,23850,23800,2126
|