576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183300,3569545500,22050,22050,22050,22050,1860
|
|
20230728,183200,3569545500,22050,22050,22050,22050,0
|
|
20230728,183100,3569545500,22050,22050,22050,22050,0
|
|
20230728,183000,3569545500,22050,22050,22050,22050,0
|
|
20230728,182900,3569545500,22050,22050,22050,22050,0
|
|
20230728,182800,3569545500,22050,22050,22050,22050,0
|
|
20230728,182700,3569545500,22050,22050,22050,22050,0
|
|
20230728,182600,3569545500,22050,22050,22050,22050,0
|
|
20230728,182500,3569545500,22050,22050,22050,22050,0
|
|
20230728,182400,3569545500,22050,22050,22050,22050,0
|
|
20230728,182300,3569545500,22050,22050,22050,22050,0
|
|
20230728,182200,3569545500,22050,22050,22050,22050,0
|
|
20230728,182100,3569545500,22050,22050,22050,22050,0
|
|
20230728,182000,3569545500,22050,22050,22050,22050,0
|
|
20230728,181900,3569545500,22050,22050,22050,22050,0
|
|
20230728,181800,3569545500,22050,22050,22050,22050,0
|
|
20230728,181700,3569545500,22050,22050,22050,22050,0
|
|
20230728,181600,3569545500,22050,22050,22050,22050,0
|
|
20230728,181500,3569545500,22050,22050,22050,22050,0
|
|
20230728,181400,3569545500,22050,22050,22050,22050,0
|
|
20230728,181300,3569545500,22050,22050,22050,22050,0
|
|
20230728,181200,3569545500,22050,22050,22050,22050,0
|
|
20230728,181100,3569545500,22050,22050,22050,22050,0
|
|
20230728,181000,3569545500,22050,22050,22050,22050,0
|
|
20230728,180900,3569545500,22050,22050,22050,22050,0
|
|
20230728,180800,3569545500,22050,22050,22050,22050,0
|
|
20230728,180700,3569545500,22050,22050,22050,22050,0
|
|
20230728,180600,3569545500,22050,22050,22050,22050,0
|
|
20230728,180500,3569545500,22050,22050,22050,22050,0
|
|
20230728,180400,3569545500,22050,22050,22050,22050,0
|
|
20230728,180300,3569545500,22050,22050,22050,22050,1860
|
|
20230728,180200,3569545500,22050,22050,22050,22050,0
|
|
20230728,180100,3569545500,22050,22050,22050,22050,0
|
|
20230728,180000,3569545500,22050,22050,22050,22050,0
|
|
20230728,175900,3569545500,22050,22050,22050,22050,0
|
|
20230728,175800,3569545500,22050,22050,22050,22050,0
|
|
20230728,175700,3569545500,22050,22050,22050,22050,0
|
|
20230728,175600,3569545500,22050,22050,22050,22050,0
|
|
20230728,175500,3569545500,22050,22050,22050,22050,0
|
|
20230728,175400,3569545500,22050,22050,22050,22050,0
|
|
20230728,175300,3569545500,22050,22050,22050,22050,0
|
|
20230728,175200,3569545500,22050,22050,22050,22050,0
|
|
20230728,175100,3569545500,22050,22050,22050,22050,0
|
|
20230728,175000,3569545500,22050,22050,22050,22050,0
|
|
20230728,174900,3569545500,22050,22050,22050,22050,0
|
|
20230728,174800,3569545500,22050,22050,22050,22050,0
|
|
20230728,174700,3569545500,22050,22050,22050,22050,0
|
|
20230728,174600,3569545500,22050,22050,22050,22050,0
|
|
20230728,174500,3569545500,22050,22050,22050,22050,0
|
|
20230728,174400,3569545500,22050,22050,22050,22050,0
|
|
20230728,174300,3569545500,22050,22050,22050,22050,0
|
|
20230728,174200,3569545500,22050,22050,22050,22050,0
|
|
20230728,174100,3569545500,22050,22050,22050,22050,0
|
|
20230728,174000,3569545500,22050,22050,22050,22050,0
|
|
20230728,173900,3569545500,22050,22050,22050,22050,0
|
|
20230728,173800,3569545500,22050,22050,22050,22050,0
|
|
20230728,173700,3569545500,22050,22050,22050,22050,0
|
|
20230728,173600,3569545500,22050,22050,22050,22050,0
|
|
20230728,173500,3569545500,22050,22050,22050,22050,0
|
|
20230728,173400,3569545500,22050,22050,22050,22050,0
|
|
20230728,173300,3569545500,22050,22050,22050,22050,1860
|
|
20230728,173200,3569545500,22050,22050,22050,22050,0
|
|
20230728,173100,3569545500,22050,22050,22050,22050,0
|
|
20230728,173000,3569545500,22050,22050,22050,22050,0
|
|
20230728,172900,3569545500,22050,22050,22050,22050,0
|
|
20230728,172800,3569545500,22050,22050,22050,22050,0
|
|
20230728,172700,3569545500,22050,22050,22050,22050,0
|
|
20230728,172600,3569545500,22050,22050,22050,22050,0
|
|
20230728,172500,3569545500,22050,22050,22050,22050,0
|
|
20230728,172400,3569545500,22050,22050,22050,22050,0
|
|
20230728,172300,3569545500,22050,22050,22050,22050,0
|
|
20230728,172200,3569545500,22050,22050,22050,22050,0
|
|
20230728,172100,3569545500,22050,22050,22050,22050,0
|
|
20230728,172000,3569545500,22050,22050,22050,22050,0
|
|
20230728,171900,3569545500,22050,22050,22050,22050,0
|
|
20230728,171800,3569545500,22050,22050,22050,22050,0
|
|
20230728,171700,3569545500,22050,22050,22050,22050,0
|
|
20230728,171600,3569545500,22050,22050,22050,22050,0
|
|
20230728,171500,3569545500,22050,22050,22050,22050,0
|
|
20230728,171400,3569545500,22050,22050,22050,22050,0
|
|
20230728,171300,3569545500,22050,22050,22050,22050,0
|
|
20230728,171200,3569545500,22050,22050,22050,22050,0
|
|
20230728,171100,3569545500,22050,22050,22050,22050,0
|
|
20230728,171000,3569545500,22050,22050,22050,22050,0
|
|
20230728,170900,3569545500,22050,22050,22050,22050,0
|
|
20230728,170800,3569545500,22050,22050,22050,22050,0
|
|
20230728,170700,3569545500,22050,22050,22050,22050,0
|
|
20230728,170600,3569545500,22050,22050,22050,22050,0
|
|
20230728,170500,3569545500,22050,22050,22050,22050,0
|
|
20230728,170400,3569545500,22050,22050,22050,22050,0
|
|
20230728,170300,3569545500,22050,22050,22050,22050,1860
|
|
20230728,170200,3569545500,22050,22050,22050,22050,0
|
|
20230728,170100,3569545500,22050,22050,22050,22050,0
|
|
20230728,170000,3569545500,22050,22050,22050,22050,0
|
|
20230728,165900,3569545500,22050,22050,22050,22050,0
|
|
20230728,165800,3569545500,22050,22050,22050,22050,0
|
|
20230728,165700,3569545500,22050,22050,22050,22050,0
|
|
20230728,165600,3569545500,22050,22050,22050,22050,0
|
|
20230728,165500,3569545500,22050,22050,22050,22050,0
|
|
20230728,165400,3569545500,22050,22050,22050,22050,0
|
|
20230728,165300,3569545500,22050,22050,22050,22050,0
|
|
20230728,165200,3569545500,22050,22050,22050,22050,0
|
|
20230728,165100,3569545500,22050,22050,22050,22050,0
|
|
20230728,165000,3569545500,22050,22050,22050,22050,0
|
|
20230728,164900,3569545500,22050,22050,22050,22050,0
|
|
20230728,164800,3569545500,22050,22050,22050,22050,0
|
|
20230728,164700,3569545500,22050,22050,22050,22050,0
|
|
20230728,164600,3569545500,22050,22050,22050,22050,0
|
|
20230728,164500,3569545500,22050,22050,22050,22050,0
|
|
20230728,164400,3569545500,22050,22050,22050,22050,0
|
|
20230728,164300,3569545500,22050,22050,22050,22050,0
|
|
20230728,164200,3569545500,22050,22050,22050,22050,0
|
|
20230728,164100,3569545500,22050,22050,22050,22050,0
|
|
20230728,164000,3569545500,22050,22050,22050,22050,0
|
|
20230728,163900,3569545500,22050,22050,22050,22050,0
|
|
20230728,163800,3569545500,22050,22050,22050,22050,0
|
|
20230728,163700,3569545500,22050,22050,22050,22050,0
|
|
20230728,163600,3569545500,22050,22050,22050,22050,0
|
|
20230728,163500,3569545500,22050,22050,22050,22050,0
|
|
20230728,163400,3569545500,22050,22050,22050,22050,0
|
|
20230728,163300,3569545500,22050,22050,22050,22050,1860
|
|
20230728,163200,3569545500,22050,22050,22050,22050,0
|
|
20230728,163100,3569545500,22050,22050,22050,22050,0
|
|
20230728,163000,3569545500,22050,22050,22050,22050,0
|
|
20230728,162900,3569545500,22050,22050,22050,22050,0
|
|
20230728,162800,3569545500,22050,22050,22050,22050,0
|
|
20230728,162700,3569545500,22050,22050,22050,22050,0
|
|
20230728,162600,3569545500,22050,22050,22050,22050,0
|
|
20230728,162500,3569545500,22050,22050,22050,22050,0
|
|
20230728,162400,3569545500,22050,22050,22050,22050,0
|
|
20230728,162300,3569545500,22050,22050,22050,22050,0
|
|
20230728,162200,3569545500,22050,22050,22050,22050,0
|
|
20230728,162100,3569545500,22050,22050,22050,22050,0
|
|
20230728,162000,3569545500,22050,22050,22050,22050,0
|
|
20230728,161900,3569545500,22050,22050,22050,22050,0
|
|
20230728,161800,3569545500,22050,22050,22050,22050,0
|
|
20230728,161700,3569545500,22050,22050,22050,22050,0
|
|
20230728,161600,3569545500,22050,22050,22050,22050,0
|
|
20230728,161500,3569545500,22050,22050,22050,22050,0
|
|
20230728,161400,3569545500,22050,22050,22050,22050,0
|
|
20230728,161300,3569545500,22050,22050,22050,22050,0
|
|
20230728,161200,3569545500,22050,22050,22050,22050,0
|
|
20230728,161100,3569545500,22050,22050,22050,22050,0
|
|
20230728,161000,3569545500,22050,22050,22050,22050,0
|
|
20230728,160900,3569545500,22050,22050,22050,22050,0
|
|
20230728,160800,3569545500,22050,22050,22050,22050,0
|
|
20230728,160700,3569545500,22050,22050,22050,22050,0
|
|
20230728,160600,3569545500,22050,22050,22050,22050,0
|
|
20230728,160500,3569545500,22050,22050,22050,22050,0
|
|
20230728,160400,3569545500,22050,22050,22050,22050,0
|
|
20230728,160300,3569545500,22050,22050,22050,22050,1860
|
|
20230728,160200,3569545500,22050,22050,22050,22050,0
|
|
20230728,160100,3569545500,22050,22050,22050,22050,0
|
|
20230728,160000,3569545500,22050,22050,22050,22050,0
|
|
20230728,155900,3569545500,22050,22050,22050,22050,0
|
|
20230728,155800,3569545500,22050,22050,22050,22050,0
|
|
20230728,155700,3569545500,22050,22050,22050,22050,0
|
|
20230728,155600,3569545500,22050,22050,22050,22050,0
|
|
20230728,155500,3569545500,22050,22050,22050,22050,0
|
|
20230728,155400,3569545500,22050,22050,22050,22050,0
|
|
20230728,155300,3569545500,22050,22050,22050,22050,0
|
|
20230728,155200,3569545500,22050,22050,22050,22050,0
|
|
20230728,155100,3569545500,22050,22050,22050,22050,0
|
|
20230728,155000,3569545500,22050,22050,22050,22050,0
|
|
20230728,154900,3569545500,22050,22050,22050,22050,0
|
|
20230728,154800,3569545500,22050,22050,22050,22050,0
|
|
20230728,154700,3569545500,22050,22050,22050,22050,0
|
|
20230728,154600,3569545500,22050,22050,22050,22050,0
|
|
20230728,154500,3569545500,22050,22050,22050,22050,0
|
|
20230728,154400,3569545500,22050,22050,22050,22050,0
|
|
20230728,154300,3569545500,22050,22050,22050,22050,0
|
|
20230728,154200,3569545500,22050,22050,22050,22050,0
|
|
20230728,154100,3569545500,22050,22050,22050,22050,0
|
|
20230728,154000,3569545500,22050,22050,22050,22050,0
|
|
20230728,153900,3569545500,22050,22050,22050,22050,0
|
|
20230728,153800,3569545500,22050,22050,22050,22050,0
|
|
20230728,153700,3569545500,22050,22050,22050,22050,0
|
|
20230728,153600,3569545500,22050,22050,22050,22050,0
|
|
20230728,153500,3569545500,22050,22050,22050,22050,0
|
|
20230728,153400,3569545500,22050,22050,22050,22050,0
|
|
20230728,153300,3569545500,22050,22050,22050,22050,1860
|
|
20230728,153200,3569545500,22050,22050,22050,22050,0
|
|
20230728,153100,3569545500,22050,22050,22050,22050,0
|
|
20230728,153000,3569545500,22050,22050,22050,22050,1860
|
|
20230728,152900,3528532500,22050,22050,22050,22050,0
|
|
20230728,152800,3528532500,22050,22050,22050,22050,0
|
|
20230728,152700,3528532500,22050,22050,22050,22050,0
|
|
20230728,152600,3528532500,22050,22050,22050,22050,0
|
|
20230728,152500,3528532500,22050,22050,22050,22050,0
|
|
20230728,152400,3528532500,22050,22050,22050,22050,0
|
|
20230728,152300,3528532500,22050,22050,22050,22050,0
|
|
20230728,152200,3528532500,22050,22050,22050,22050,0
|
|
20230728,152100,3528532500,22050,22050,22050,22050,0
|
|
20230728,152000,3528532500,22050,22050,22050,22050,0
|
|
20230728,151900,3528532500,22050,22050,22050,22050,112
|
|
20230728,151800,3526062900,22050,22050,22050,22050,316
|
|
20230728,151700,3519095100,22050,22050,22050,22050,102
|
|
20230728,151600,3516846000,22000,22050,22050,22000,231
|
|
20230728,151500,3511762550,22050,22050,22050,22000,207
|
|
20230728,151400,3507208250,22000,22000,22000,22000,215
|
|
20230728,151300,3502478250,22000,21950,22000,21950,408
|
|
20230728,151200,3493512300,22000,22000,22000,21950,319
|
|
20230728,151100,3486504350,22000,21950,22000,21950,203
|
|
20230728,151000,3482048450,21950,21950,22000,21950,282
|
|
20230728,150900,3475854550,22000,22000,22000,22000,40
|
|
20230728,150800,3474974550,22000,22000,22000,22000,313
|
|
20230728,150700,3468088550,22000,21950,22000,21950,711
|
|
20230728,150600,3452456600,21950,21950,21950,21950,202
|
|
20230728,150500,3448022700,22000,22000,22000,21950,2899
|
|
20230728,150400,3384271050,22000,22000,22050,22000,851
|
|
20230728,150300,3365540000,22000,22000,22000,21950,295
|
|
20230728,150200,3359060100,21950,22000,22000,21950,205
|
|
20230728,150100,3354560100,21950,21950,22050,21950,406
|
|
20230728,150000,3345648150,21950,22000,22000,21950,350
|
|
20230728,145900,3337960700,21950,22000,22000,21950,303
|
|
20230728,145800,3331304750,21950,22000,22000,21950,222
|
|
20230728,145700,3326430850,22000,21950,22000,21950,252
|
|
20230728,145600,3320899400,21950,22000,22000,21950,323
|
|
20230728,145500,3313803950,21950,21950,21950,21950,312
|
|
20230728,145400,3306955550,22000,21950,22000,21950,26
|
|
20230728,145300,3306383800,22000,22000,22000,22000,198
|
|
20230728,145200,3302027800,22000,22000,22000,22000,12
|
|
20230728,145100,3301763800,21950,21950,21950,21950,0
|
|
20230728,145000,3301763800,21950,21950,21950,21950,0
|
|
20230728,144900,3301763800,21950,21950,21950,21950,400
|
|
20230728,144800,3292983800,22000,22000,22000,22000,13
|
|
20230728,144700,3292697800,22000,22000,22000,22000,454
|
|
20230728,144600,3282709800,22000,22000,22000,22000,109
|
|
20230728,144500,3280311800,22000,22000,22000,22000,8
|
|
20230728,144400,3280135800,22000,22000,22000,21950,209
|
|
20230728,144300,3275545250,22000,22000,22000,22000,121
|
|
20230728,144200,3272883250,22100,22050,22100,22050,17
|
|
20230728,144100,3272507800,22100,22050,22100,22050,55
|
|
20230728,144000,3271294800,22000,22000,22000,22000,285
|
|
20230728,143900,3265024800,21900,21900,21900,21900,58
|
|
20230728,143800,3263754600,21900,22000,22000,21900,2506
|
|
20230728,143700,3208708100,22100,22100,22100,22100,2
|
|
20230728,143600,3208663900,22000,22000,22000,22000,0
|
|
20230728,143500,3208663900,22000,22000,22000,22000,230
|
|
20230728,143400,3203603900,21950,21950,21950,21950,95
|
|
20230728,143300,3201518650,22000,22000,22000,22000,101
|
|
20230728,143200,3199296650,22000,22000,22000,22000,1
|
|
20230728,143100,3199274650,21950,21950,21950,21950,166
|
|
20230728,143000,3195630950,21950,21950,21950,21950,527
|
|
20230728,142900,3184063300,22000,22000,22000,22000,47
|
|
20230728,142800,3183029300,22000,22050,22050,22000,1994
|
|
20230728,142700,3139156250,22050,22100,22100,22050,912
|
|
20230728,142600,3119040800,22100,22100,22100,22100,120
|
|
20230728,142500,3116388800,22100,22100,22100,22100,26
|
|
20230728,142400,3115814200,22100,22100,22100,22100,101
|
|
20230728,142300,3113582100,22100,22100,22100,22100,59
|
|
20230728,142200,3112278200,22100,22100,22100,22100,426
|
|
20230728,142100,3102863600,22100,22100,22100,22100,126
|
|
20230728,142000,3100079000,22150,22200,22200,22150,872
|
|
20230728,141900,3080764100,22200,22150,22200,22150,1129
|
|
20230728,141800,3055700550,22150,22100,22150,22100,4306
|
|
20230728,141700,2960507750,22100,22100,22100,22050,65
|
|
20230728,141600,2959074250,22050,22050,22050,22050,200
|
|
20230728,141500,2954664250,22050,22050,22050,22050,0
|
|
20230728,141400,2954664250,22050,22050,22100,22050,12
|
|
20230728,141300,2954399150,22100,22100,22100,22100,53
|
|
20230728,141200,2953227850,22050,22050,22050,22050,15
|
|
20230728,141100,2952897100,22050,22000,22050,22000,650
|
|
20230728,141000,2938566750,22000,22100,22100,22000,145
|
|
20230728,140900,2935375600,22050,22050,22100,22050,231
|
|
20230728,140800,2930281800,22050,22050,22100,22050,359
|
|
20230728,140700,2922365300,22000,21950,22000,21950,530
|
|
20230728,140600,2910708800,22000,22000,22000,22000,140
|
|
20230728,140500,2907628800,22000,22000,22000,22000,110
|
|
20230728,140400,2905208800,22000,22000,22000,22000,35
|
|
20230728,140300,2904438800,22000,22000,22000,22000,689
|
|
20230728,140200,2889280800,22000,22000,22000,22000,10
|
|
20230728,140100,2889060800,22000,22000,22000,22000,12
|
|
20230728,140000,2888796800,22000,22050,22050,22000,299
|
|
20230728,135900,2882217550,22100,22050,22100,22050,377
|
|
20230728,135800,2873904650,22000,21950,22000,21950,482
|
|
20230728,135700,2863300750,21950,22000,22000,21950,277
|
|
20230728,135600,2857215050,21950,21950,21950,21950,233
|
|
20230728,135500,2852100700,21950,21950,21950,21950,203
|
|
20230728,135400,2847644850,21950,21950,21950,21950,389
|
|
20230728,135300,2839106300,21950,22000,22000,21950,12
|
|
20230728,135200,2838842600,22000,22000,22050,22000,102
|
|
20230728,135100,2836598550,21950,22000,22000,21950,355
|
|
20230728,135000,2828796300,22000,22000,22000,22000,213
|
|
20230728,134900,2824110300,22000,22000,22000,22000,212
|
|
20230728,134800,2819446300,22050,21950,22100,21950,2991
|
|
20230728,134700,2753488450,21900,21900,21900,21900,94
|
|
20230728,134600,2751429850,21900,21900,21900,21900,751
|
|
20230728,134500,2734982950,21850,21850,21900,21850,1492
|
|
20230728,134400,2702367150,21800,21800,21800,21800,206
|
|
20230728,134300,2697876350,21800,21800,21800,21800,1000
|
|
20230728,134200,2676076350,21900,21850,21900,21850,169
|
|
20230728,134100,2672383600,21900,21850,21900,21850,163
|
|
20230728,134000,2668822000,21800,21850,21850,21800,516
|
|
20230728,133900,2657547500,21800,21800,21800,21800,189
|
|
20230728,133800,2653427300,21800,21800,21800,21800,158
|
|
20230728,133700,2649982900,21800,21800,21800,21800,491
|
|
20230728,133600,2639279100,21800,21850,21850,21800,118
|
|
20230728,133500,2636703000,21850,21850,21850,21850,137
|
|
20230728,133400,2633709550,21850,21850,21850,21850,0
|
|
20230728,133300,2633709550,21850,21850,21850,21850,376
|
|
20230728,133200,2625493950,21800,21800,21800,21800,185
|
|
20230728,133100,2621460950,21850,21850,21850,21800,724
|
|
20230728,133000,2605648150,21800,21850,21850,21800,252
|
|
20230728,132900,2600153050,21850,21800,21850,21800,293
|
|
20230728,132800,2593765600,21850,21800,21850,21800,257
|
|
20230728,132700,2588162500,21800,21800,21800,21800,569
|
|
20230728,132600,2575758300,21750,21800,21800,21750,249
|
|
20230728,132500,2570340400,21800,21800,21800,21750,189
|
|
20230728,132400,2566229000,21750,21750,21750,21750,140
|
|
20230728,132300,2563184000,21800,21800,21800,21750,631
|
|
20230728,132200,2549440150,21800,21800,21800,21800,209
|
|
20230728,132100,2544883950,21800,21800,21800,21800,1783
|
|
20230728,132000,2506014550,21800,21850,21850,21800,239
|
|
20230728,131900,2500803750,21850,21850,21850,21850,37
|
|
20230728,131800,2499995300,21850,21850,21850,21800,201
|
|
20230728,131700,2495612900,21850,21850,21850,21800,157
|
|
20230728,131600,2492188850,21800,21850,21850,21800,208
|
|
20230728,131500,2487654050,21850,21850,21850,21850,64
|
|
20230728,131400,2486255650,21850,21850,21850,21850,18
|
|
20230728,131300,2485862350,21800,21800,21800,21800,331
|
|
20230728,131200,2478646550,21850,21850,21850,21800,300
|
|
20230728,131100,2472101000,21850,21850,21850,21850,55
|
|
20230728,131000,2470899250,21850,21850,21850,21800,219
|
|
20230728,130900,2466121150,21850,21850,21850,21800,199
|
|
20230728,130800,2461781600,21850,21850,21850,21850,2965
|
|
20230728,130700,2396996350,21850,21850,21850,21850,139
|
|
20230728,130600,2393959200,21850,21850,21850,21850,189
|
|
20230728,130500,2389829550,21850,21900,21900,21850,248
|
|
20230728,130400,2384410650,21900,21900,21900,21900,4
|
|
20230728,130300,2384323050,21950,21900,21950,21900,452
|
|
20230728,130200,2374420250,21900,21900,21900,21900,1569
|
|
20230728,130100,2340059150,21950,21950,21950,21950,198
|
|
20230728,130000,2335713050,21950,21900,21950,21900,181
|
|
20230728,125900,2331748650,21900,21900,21900,21900,319
|
|
20230728,125800,2324762550,21900,21900,21900,21900,171
|
|
20230728,125700,2321017650,21950,21950,21950,21950,29
|
|
20230728,125600,2320381100,21950,21950,21950,21950,188
|
|
20230728,125500,2316254500,21950,21950,21950,21950,10
|
|
20230728,125400,2316035000,21950,21950,21950,21950,411
|
|
20230728,125300,2307013550,21950,21950,21950,21950,155
|
|
20230728,125200,2303611300,21950,21950,21950,21950,168
|
|
20230728,125100,2299923700,21950,21900,21950,21900,285
|
|
20230728,125000,2293673700,21900,22000,22000,21900,4
|
|
20230728,124900,2293585950,21950,21950,21950,21950,336
|
|
20230728,124800,2286210750,21950,21950,21950,21950,255
|
|
20230728,124700,2280613500,21900,21900,21900,21900,184
|
|
20230728,124600,2276583900,21900,21900,21900,21900,122
|
|
20230728,124500,2273912100,21950,21950,21950,21950,177
|
|
20230728,124400,2270026950,22000,21950,22000,21950,188
|
|
20230728,124300,2265900100,21950,22000,22000,21950,234
|
|
20230728,124200,2260763700,22000,22050,22050,21950,3
|
|
20230728,124100,2260697700,22000,22000,22050,21950,334
|
|
20230728,124000,2253349700,21950,22000,22000,21950,604
|
|
20230728,123900,2240077300,21950,22000,22000,21950,238
|
|
20230728,123800,2234853150,21950,21900,21950,21900,1688
|
|
20230728,123700,2197844350,21900,21900,21900,21900,192
|
|
20230728,123600,2193639550,21950,21900,21950,21900,175
|
|
20230728,123500,2189806950,21900,21900,21900,21900,1
|
|
20230728,123400,2189785050,21900,21900,21900,21900,218
|
|
20230728,123300,2185010850,21900,21900,21900,21900,206
|
|
20230728,123200,2180499450,21900,21900,21900,21900,128
|
|
20230728,123100,2177696250,21900,21900,21900,21900,161
|
|
20230728,123000,2174170350,21900,21900,21900,21850,203
|
|
20230728,122900,2169731050,21900,21850,21900,21850,381
|
|
20230728,122800,2161394350,21900,21900,21900,21900,0
|
|
20230728,122700,2161394350,21900,21900,21900,21900,119
|
|
20230728,122600,2158788250,21900,21900,21900,21850,408
|
|
20230728,122500,2149863900,21900,21950,21950,21900,138
|
|
20230728,122400,2146841650,21900,21900,21900,21900,760
|
|
20230728,122300,2130197650,21950,21900,21950,21900,236
|
|
20230728,122200,2125028700,21950,21950,21950,21950,164
|
|
20230728,122100,2121428900,21950,21950,21950,21950,0
|
|
20230728,122000,2121428900,21950,22000,22000,21950,220
|
|
20230728,121900,2116598400,22050,22000,22050,22000,30
|
|
20230728,121800,2115937900,22000,21950,22000,21900,431
|
|
20230728,121700,2106483000,21900,21950,21950,21900,199
|
|
20230728,121600,2102124400,21950,21950,21950,21950,292
|
|
20230728,121500,2095715000,22000,21950,22000,21950,239
|
|
20230728,121400,2090468450,22000,22000,22000,22000,100
|
|
20230728,121300,2088268450,21950,22000,22000,21950,185
|
|
20230728,121200,2084206300,21950,22000,22000,21950,419
|
|
20230728,121100,2074996100,22000,22000,22000,21950,869
|
|
20230728,121000,2055906250,22000,21950,22000,21950,948
|
|
20230728,120900,2035097600,21950,22050,22050,21950,712
|
|
20230728,120800,2019467500,22050,22000,22100,22000,727
|
|
20230728,120700,2003458200,22050,22000,22050,22000,7
|
|
20230728,120600,2003304100,22000,22000,22050,22000,1392
|
|
20230728,120500,1972674600,21950,21950,21950,21950,1037
|
|
20230728,120400,1949912450,21900,21900,21900,21900,189
|
|
20230728,120300,1945773350,21900,21900,21900,21900,227
|
|
20230728,120200,1940802050,21900,21850,21900,21850,225
|
|
20230728,120100,1935883500,21900,21900,21900,21900,138
|
|
20230728,120000,1932861300,21900,21900,21900,21900,0
|
|
20230728,115900,1932861300,21900,21900,21900,21900,520
|
|
20230728,115800,1921473300,21900,21900,21900,21900,190
|
|
20230728,115700,1917312300,21900,21900,21900,21900,204
|
|
20230728,115600,1912844700,21900,21850,21900,21800,1176
|
|
20230728,115500,1887190000,21850,21800,21850,21800,141
|
|
20230728,115400,1884115200,21800,21850,21850,21800,738
|
|
20230728,115300,1868008750,21900,21850,21900,21850,105
|
|
20230728,115200,1865714450,21850,21850,21850,21850,393
|
|
20230728,115100,1857127400,21850,21900,21900,21850,223
|
|
20230728,115000,1852254800,21850,21900,21900,21850,239
|
|
20230728,114900,1847029550,21900,21900,21900,21850,147
|
|
20230728,114800,1843817250,21900,21900,21950,21900,163
|
|
20230728,114700,1840247500,21900,21850,21900,21850,645
|
|
20230728,114600,1826137400,21900,21800,21900,21800,560
|
|
20230728,114500,1813906450,21800,21800,21800,21800,191
|
|
20230728,114400,1809742650,21750,21800,21800,21750,333
|
|
20230728,114300,1802497450,21800,21750,21800,21750,188
|
|
20230728,114200,1798408400,21800,21800,21800,21750,199
|
|
20230728,114100,1794078200,21750,21800,21800,21750,141
|
|
20230728,114000,1791010950,21800,21800,21800,21800,53
|
|
20230728,113900,1789855550,21850,21750,21850,21750,113
|
|
20230728,113800,1787391600,21750,21800,21800,21750,408
|
|
20230728,113700,1778516700,21800,21750,21800,21750,2119
|
|
20230728,113600,1732418350,21750,21750,21750,21700,794
|
|
20230728,113500,1715163000,21750,21750,21750,21750,147
|
|
20230728,113400,1711965750,21750,21800,21800,21750,157
|
|
20230728,113300,1708550500,21750,21750,21800,21750,533
|
|
20230728,113200,1696957250,21800,21800,21800,21800,52
|
|
20230728,113100,1695823650,21750,21800,21800,21750,137
|
|
20230728,113000,1692843800,21800,21750,21800,21750,414
|
|
20230728,112900,1683839200,21750,21750,21800,21750,428
|
|
20230728,112800,1674530150,21750,21700,21750,21700,248
|
|
20230728,112700,1669148300,21700,21700,21700,21700,248
|
|
20230728,112600,1663766700,21700,21700,21700,21700,250
|
|
20230728,112500,1658341700,21750,21750,21750,21700,263
|
|
20230728,112400,1652632650,21750,21750,21750,21750,603
|
|
20230728,112300,1639517400,21750,21750,21750,21700,937
|
|
20230728,112200,1619149550,21750,21750,21800,21750,776
|
|
20230728,112100,1602268800,21700,21700,21700,21700,169
|
|
20230728,112000,1598601500,21700,21700,21750,21700,397
|
|
20230728,111900,1589986450,21750,21700,21750,21700,226
|
|
20230728,111800,1585080450,21700,21700,21700,21700,354
|
|
20230728,111700,1577398650,21700,21700,21750,21700,335
|
|
20230728,111600,1570128950,21650,21700,21750,21650,17
|
|
20230728,111500,1569760200,21700,21750,21750,21700,1366
|
|
20230728,111400,1540109500,21750,21750,21800,21750,1026
|
|
20230728,111300,1517793700,21750,21750,21750,21750,270
|
|
20230728,111200,1511921200,21800,21700,21800,21700,609
|
|
20230728,111100,1498683850,21700,21700,21700,21700,0
|
|
20230728,111000,1498683850,21700,21700,21700,21700,310
|
|
20230728,110900,1491956850,21750,21700,21750,21700,226
|
|
20230728,110800,1487052550,21750,21750,21750,21700,166
|
|
20230728,110700,1483448850,21750,21800,21800,21750,209
|
|
20230728,110600,1478902100,21800,21750,21800,21750,214
|
|
20230728,110500,1474247500,21800,21750,21800,21750,240
|
|
20230728,110400,1469024900,21750,21750,21750,21750,56
|
|
20230728,110300,1467806900,21750,21800,21800,21750,336
|
|
20230728,110200,1460488850,21800,21800,21800,21800,130
|
|
20230728,110100,1457654850,21800,21800,21800,21800,112
|
|
20230728,110000,1455213250,21850,21850,21850,21800,220
|
|
20230728,105900,1450416200,21850,21800,21850,21800,212
|
|
20230728,105800,1445792100,21800,21750,21800,21750,336
|
|
20230728,105700,1438473700,21750,21750,21750,21750,0
|
|
20230728,105600,1438473700,21750,21800,21800,21750,163
|
|
20230728,105500,1434928150,21800,21750,21800,21750,12
|
|
20230728,105400,1434666900,21750,21800,21800,21750,854
|
|
20230728,105300,1416090850,21800,21850,21850,21800,2898
|
|
20230728,105200,1352901150,21900,21850,21900,21850,532
|
|
20230728,105100,1341275850,21850,21900,21900,21850,805
|
|
20230728,105000,1323686550,21900,21900,21900,21900,1460
|
|
20230728,104900,1291712550,21900,21950,21950,21900,1255
|
|
20230728,104800,1264221750,21950,21950,21950,21950,705
|
|
20230728,104700,1248747000,21950,21950,21950,21950,200
|
|
20230728,104600,1244357000,21950,21950,21950,21950,792
|
|
20230728,104500,1226972600,22000,22000,22000,21950,197
|
|
20230728,104400,1222647350,22000,22000,22000,22000,9
|
|
20230728,104300,1222449350,22000,22000,22000,22000,67
|
|
20230728,104200,1220975350,22000,22000,22050,21950,476
|
|
20230728,104100,1210504750,22000,22000,22000,22000,821
|
|
20230728,104000,1192442750,22000,22050,22050,22000,204
|
|
20230728,103900,1187954000,22050,22050,22050,22050,146
|
|
20230728,103800,1184734700,22050,22000,22050,22000,431
|
|
20230728,103700,1175250200,22000,22050,22050,22000,1577
|
|
20230728,103600,1140555200,22050,22050,22050,22050,253
|
|
20230728,103500,1134976550,22100,22100,22100,22050,468
|
|
20230728,103400,1124657050,22050,22100,22100,22050,219
|
|
20230728,103300,1119827150,22050,22050,22050,22050,180
|
|
20230728,103200,1115858150,22050,22150,22200,22050,911
|
|
20230728,103100,1095716000,22150,22000,22150,22000,7799
|
|
20230728,103000,923374800,22000,22000,22000,22000,377
|
|
20230728,102900,915080800,22000,22000,22000,22000,187
|
|
20230728,102800,910966800,22000,22000,22000,21950,234
|
|
20230728,102700,905828300,22000,22000,22000,22000,169
|
|
20230728,102600,902110300,22000,22000,22000,22000,235
|
|
20230728,102500,896940300,22000,22000,22000,22000,203
|
|
20230728,102400,892474300,22000,22000,22000,22000,1111
|
|
20230728,102300,868032300,22000,22000,22000,22000,176
|
|
20230728,102200,864160300,22000,22000,22000,22000,183
|
|
20230728,102100,860134300,22000,22000,22000,22000,201
|
|
20230728,102000,855712300,22000,21950,22000,21950,1317
|
|
20230728,101900,826793200,21950,22000,22000,21950,479
|
|
20230728,101800,816275000,21950,21950,21950,21950,646
|
|
20230728,101700,802095300,21950,21950,21950,21950,878
|
|
20230728,101600,782823200,22000,21950,22000,21900,647
|
|
20230728,101500,768639700,22000,22000,22000,22000,0
|
|
20230728,101400,768639700,22000,22000,22000,22000,69
|
|
20230728,101300,767121700,22050,22000,22050,22000,192
|
|
20230728,101200,762890600,22000,21950,22000,21950,1050
|
|
20230728,101100,739808300,21900,21800,21900,21800,581
|
|
20230728,101000,727108800,21850,21850,21850,21850,199
|
|
20230728,100900,722760650,21850,21850,21850,21850,189
|
|
20230728,100800,718631000,21850,21850,21850,21850,30
|
|
20230728,100700,717975500,21850,21900,21900,21850,159
|
|
20230728,100600,714496050,21950,21950,21950,21950,615
|
|
20230728,100500,700996800,22000,22000,22000,22000,10
|
|
20230728,100400,700776800,21950,21950,21950,21950,132
|
|
20230728,100300,697879400,21900,21900,21900,21900,26
|
|
20230728,100200,697310000,21900,21850,21900,21850,285
|
|
20230728,100100,691071500,21850,22000,22000,21850,981
|
|
20230728,100000,669592800,21950,21950,22000,21950,539
|
|
20230728,095900,657761600,21950,21950,21950,21950,10
|
|
20230728,095800,657542100,21950,22000,22000,21950,30
|
|
20230728,095700,656883350,22000,22050,22050,22000,43
|
|
20230728,095600,655935850,22050,22050,22050,22050,20
|
|
20230728,095500,655494850,22050,22050,22050,21950,54
|
|
20230728,095400,654308350,22100,22000,22100,22000,190
|
|
20230728,095300,650126750,22100,22100,22100,22100,0
|
|
20230728,095200,650126750,22100,22100,22100,22100,1
|
|
20230728,095100,650104650,22000,22150,22150,22000,812
|
|
20230728,095000,632180000,22200,22200,22200,22200,53
|
|
20230728,094900,631003400,22200,22200,22200,22200,13
|
|
20230728,094800,630714800,22200,22150,22200,22150,765
|
|
20230728,094700,613757550,22150,22150,22150,22150,31
|
|
20230728,094600,613070900,22150,22150,22150,22150,10
|
|
20230728,094500,612849400,22150,22100,22150,22050,187
|
|
20230728,094400,608717150,22100,22100,22100,22100,13
|
|
20230728,094300,608429850,22100,22100,22100,22100,41
|
|
20230728,094200,607523750,22100,22100,22100,22100,0
|
|
20230728,094100,607523750,22100,22100,22100,22100,39
|
|
20230728,094000,606661850,22000,22000,22000,22000,532
|
|
20230728,093900,594957850,22000,22000,22000,21950,25
|
|
20230728,093800,594407950,22000,22000,22050,22000,364
|
|
20230728,093700,586399900,22050,22000,22050,22000,7
|
|
20230728,093600,586245800,22050,22050,22050,22050,20
|
|
20230728,093500,585804800,22050,22100,22100,22050,137
|
|
20230728,093400,582782800,22100,22100,22100,22100,134
|
|
20230728,093300,579821400,22100,22150,22150,22100,39
|
|
20230728,093200,578959400,22100,22100,22100,22100,70
|
|
20230728,093100,577412400,22100,22100,22100,22100,191
|
|
20230728,093000,573191300,22100,22100,22100,22100,11
|
|
20230728,092900,572948200,22050,22050,22050,22050,138
|
|
20230728,092800,569905300,22050,22050,22050,22050,4
|
|
20230728,092700,569817100,22000,22050,22050,22000,514
|
|
20230728,092600,558508800,22050,22050,22050,22050,33
|
|
20230728,092500,557781150,22100,22100,22100,22100,0
|
|
20230728,092400,557781150,22100,22100,22100,22100,252
|
|
20230728,092300,552211950,22000,22000,22100,21950,531
|
|
20230728,092200,540525400,22000,22000,22000,22000,146
|
|
20230728,092100,537313400,22000,22100,22100,22000,798
|
|
20230728,092000,519756400,22100,22050,22150,22050,162
|
|
20230728,091900,516182550,22000,22250,22300,22000,1753
|
|
20230728,091800,477307050,22250,22250,22250,22250,163
|
|
20230728,091700,473680300,22150,22050,22200,22050,777
|
|
20230728,091600,456504900,22150,22050,22150,22000,565
|
|
20230728,091500,444033200,22050,22000,22100,22000,3378
|
|
20230728,091400,369445250,22000,22000,22000,21950,159
|
|
20230728,091300,365947750,21850,21850,21850,21850,0
|
|
20230728,091200,365947750,21850,21800,21900,21800,1279
|
|
20230728,091100,337971900,21800,21700,21800,21650,544
|
|
20230728,091000,326137450,21600,21650,21650,21600,59
|
|
20230728,090900,324863000,21600,21650,21650,21600,4316
|
|
20230728,090800,231460150,21650,21600,21700,21600,1128
|
|
20230728,090700,207058250,21650,21700,21700,21600,563
|
|
20230728,090600,194882550,21650,21900,21900,21650,1586
|
|
20230728,090500,160368200,21850,21850,21950,21800,1457
|
|
20230728,090400,128463950,21700,21850,21850,21700,849
|
|
20230728,090300,109955800,21850,21900,21900,21850,346
|
|
20230728,090200,102379850,21850,21600,21850,21600,856
|
|
20230728,090100,83795750,21600,21700,21700,21400,2989
|
|
20230728,090000,19363550,21700,21800,21850,21700,886
|