595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185200,2536504600,21700,21700,21700,21700,1200
|
|
20230707,185100,2536504600,21700,21700,21700,21700,0
|
|
20230707,185000,2536504600,21700,21700,21700,21700,0
|
|
20230707,184900,2536504600,21700,21700,21700,21700,0
|
|
20230707,184800,2536504600,21700,21700,21700,21700,0
|
|
20230707,184700,2536504600,21700,21700,21700,21700,0
|
|
20230707,184600,2536504600,21700,21700,21700,21700,0
|
|
20230707,184500,2536504600,21700,21700,21700,21700,0
|
|
20230707,184400,2536504600,21700,21700,21700,21700,0
|
|
20230707,184300,2536504600,21700,21700,21700,21700,0
|
|
20230707,184200,2536504600,21700,21700,21700,21700,0
|
|
20230707,184100,2536504600,21700,21700,21700,21700,0
|
|
20230707,184000,2536504600,21700,21700,21700,21700,0
|
|
20230707,183900,2536504600,21700,21700,21700,21700,0
|
|
20230707,183800,2536504600,21700,21700,21700,21700,0
|
|
20230707,183700,2536504600,21700,21700,21700,21700,0
|
|
20230707,183600,2536504600,21700,21700,21700,21700,0
|
|
20230707,183500,2536504600,21700,21700,21700,21700,0
|
|
20230707,183400,2536504600,21700,21700,21700,21700,0
|
|
20230707,183300,2536504600,21700,21700,21700,21700,0
|
|
20230707,183200,2536504600,21700,21700,21700,21700,0
|
|
20230707,183100,2536504600,21700,21700,21700,21700,0
|
|
20230707,183000,2536504600,21700,21700,21700,21700,0
|
|
20230707,182900,2536504600,21700,21700,21700,21700,0
|
|
20230707,182800,2536504600,21700,21700,21700,21700,0
|
|
20230707,182700,2536504600,21700,21700,21700,21700,0
|
|
20230707,182600,2536504600,21700,21700,21700,21700,0
|
|
20230707,182500,2536504600,21700,21700,21700,21700,0
|
|
20230707,182400,2536504600,21700,21700,21700,21700,0
|
|
20230707,182300,2536504600,21700,21700,21700,21700,0
|
|
20230707,182200,2536504600,21700,21700,21700,21700,1200
|
|
20230707,182100,2536504600,21700,21700,21700,21700,0
|
|
20230707,182000,2536504600,21700,21700,21700,21700,0
|
|
20230707,181900,2536504600,21700,21700,21700,21700,0
|
|
20230707,181800,2536504600,21700,21700,21700,21700,0
|
|
20230707,181700,2536504600,21700,21700,21700,21700,0
|
|
20230707,181600,2536504600,21700,21700,21700,21700,0
|
|
20230707,181500,2536504600,21700,21700,21700,21700,0
|
|
20230707,181400,2536504600,21700,21700,21700,21700,0
|
|
20230707,181300,2536504600,21700,21700,21700,21700,0
|
|
20230707,181200,2536504600,21700,21700,21700,21700,0
|
|
20230707,181100,2536504600,21700,21700,21700,21700,0
|
|
20230707,181000,2536504600,21700,21700,21700,21700,0
|
|
20230707,180900,2536504600,21700,21700,21700,21700,0
|
|
20230707,180800,2536504600,21700,21700,21700,21700,0
|
|
20230707,180700,2536504600,21700,21700,21700,21700,0
|
|
20230707,180600,2536504600,21700,21700,21700,21700,0
|
|
20230707,180500,2536504600,21700,21700,21700,21700,0
|
|
20230707,180400,2536504600,21700,21700,21700,21700,0
|
|
20230707,180300,2536504600,21700,21700,21700,21700,0
|
|
20230707,180200,2536504600,21700,21700,21700,21700,0
|
|
20230707,180100,2536504600,21700,21700,21700,21700,0
|
|
20230707,180000,2536504600,21700,21700,21700,21700,0
|
|
20230707,175900,2536504600,21700,21700,21700,21700,0
|
|
20230707,175800,2536504600,21700,21700,21700,21700,0
|
|
20230707,175700,2536504600,21700,21700,21700,21700,0
|
|
20230707,175600,2536504600,21700,21700,21700,21700,0
|
|
20230707,175500,2536504600,21700,21700,21700,21700,0
|
|
20230707,175400,2536504600,21700,21700,21700,21700,0
|
|
20230707,175300,2536504600,21700,21700,21700,21700,0
|
|
20230707,175200,2536504600,21700,21700,21700,21700,1200
|
|
20230707,175100,2536504600,21700,21700,21700,21700,0
|
|
20230707,175000,2536504600,21700,21700,21700,21700,0
|
|
20230707,174900,2536504600,21700,21700,21700,21700,0
|
|
20230707,174800,2536504600,21700,21700,21700,21700,0
|
|
20230707,174700,2536504600,21700,21700,21700,21700,0
|
|
20230707,174600,2536504600,21700,21700,21700,21700,0
|
|
20230707,174500,2536504600,21700,21700,21700,21700,0
|
|
20230707,174400,2536504600,21700,21700,21700,21700,0
|
|
20230707,174300,2536504600,21700,21700,21700,21700,0
|
|
20230707,174200,2536504600,21700,21700,21700,21700,0
|
|
20230707,174100,2536504600,21700,21700,21700,21700,0
|
|
20230707,174000,2536504600,21700,21700,21700,21700,0
|
|
20230707,173900,2536504600,21700,21700,21700,21700,0
|
|
20230707,173800,2536504600,21700,21700,21700,21700,0
|
|
20230707,173700,2536504600,21700,21700,21700,21700,0
|
|
20230707,173600,2536504600,21700,21700,21700,21700,0
|
|
20230707,173500,2536504600,21700,21700,21700,21700,0
|
|
20230707,173400,2536504600,21700,21700,21700,21700,0
|
|
20230707,173300,2536504600,21700,21700,21700,21700,0
|
|
20230707,173200,2536504600,21700,21700,21700,21700,0
|
|
20230707,173100,2536504600,21700,21700,21700,21700,0
|
|
20230707,173000,2536504600,21700,21700,21700,21700,0
|
|
20230707,172900,2536504600,21700,21700,21700,21700,0
|
|
20230707,172800,2536504600,21700,21700,21700,21700,0
|
|
20230707,172700,2536504600,21700,21700,21700,21700,0
|
|
20230707,172600,2536504600,21700,21700,21700,21700,0
|
|
20230707,172500,2536504600,21700,21700,21700,21700,0
|
|
20230707,172400,2536504600,21700,21700,21700,21700,0
|
|
20230707,172300,2536504600,21700,21700,21700,21700,0
|
|
20230707,172200,2536504600,21700,21700,21700,21700,1200
|
|
20230707,172100,2536504600,21700,21700,21700,21700,0
|
|
20230707,172000,2536504600,21700,21700,21700,21700,0
|
|
20230707,171900,2536504600,21700,21700,21700,21700,0
|
|
20230707,171800,2536504600,21700,21700,21700,21700,0
|
|
20230707,171700,2536504600,21700,21700,21700,21700,0
|
|
20230707,171600,2536504600,21700,21700,21700,21700,0
|
|
20230707,171500,2536504600,21700,21700,21700,21700,0
|
|
20230707,171400,2536504600,21700,21700,21700,21700,0
|
|
20230707,171300,2536504600,21700,21700,21700,21700,0
|
|
20230707,171200,2536504600,21700,21700,21700,21700,0
|
|
20230707,171100,2536504600,21700,21700,21700,21700,0
|
|
20230707,171000,2536504600,21700,21700,21700,21700,0
|
|
20230707,170900,2536504600,21700,21700,21700,21700,0
|
|
20230707,170800,2536504600,21700,21700,21700,21700,0
|
|
20230707,170700,2536504600,21700,21700,21700,21700,0
|
|
20230707,170600,2536504600,21700,21700,21700,21700,0
|
|
20230707,170500,2536504600,21700,21700,21700,21700,0
|
|
20230707,170400,2536504600,21700,21700,21700,21700,0
|
|
20230707,170300,2536504600,21700,21700,21700,21700,0
|
|
20230707,170200,2536504600,21700,21700,21700,21700,0
|
|
20230707,170100,2536504600,21700,21700,21700,21700,0
|
|
20230707,170000,2536504600,21700,21700,21700,21700,0
|
|
20230707,165900,2536504600,21700,21700,21700,21700,0
|
|
20230707,165800,2536504600,21700,21700,21700,21700,0
|
|
20230707,165700,2536504600,21700,21700,21700,21700,0
|
|
20230707,165600,2536504600,21700,21700,21700,21700,0
|
|
20230707,165500,2536504600,21700,21700,21700,21700,0
|
|
20230707,165400,2536504600,21700,21700,21700,21700,0
|
|
20230707,165300,2536504600,21700,21700,21700,21700,0
|
|
20230707,165200,2536504600,21700,21700,21700,21700,1200
|
|
20230707,165100,2536504600,21700,21700,21700,21700,0
|
|
20230707,165000,2536504600,21700,21700,21700,21700,0
|
|
20230707,164900,2536504600,21700,21700,21700,21700,0
|
|
20230707,164800,2536504600,21700,21700,21700,21700,0
|
|
20230707,164700,2536504600,21700,21700,21700,21700,0
|
|
20230707,164600,2536504600,21700,21700,21700,21700,0
|
|
20230707,164500,2536504600,21700,21700,21700,21700,0
|
|
20230707,164400,2536504600,21700,21700,21700,21700,0
|
|
20230707,164300,2536504600,21700,21700,21700,21700,0
|
|
20230707,164200,2536504600,21700,21700,21700,21700,0
|
|
20230707,164100,2536504600,21700,21700,21700,21700,0
|
|
20230707,164000,2536504600,21700,21700,21700,21700,0
|
|
20230707,163900,2536504600,21700,21700,21700,21700,0
|
|
20230707,163800,2536504600,21700,21700,21700,21700,0
|
|
20230707,163700,2536504600,21700,21700,21700,21700,0
|
|
20230707,163600,2536504600,21700,21700,21700,21700,0
|
|
20230707,163500,2536504600,21700,21700,21700,21700,0
|
|
20230707,163400,2536504600,21700,21700,21700,21700,0
|
|
20230707,163300,2536504600,21700,21700,21700,21700,0
|
|
20230707,163200,2536504600,21700,21700,21700,21700,0
|
|
20230707,163100,2536504600,21700,21700,21700,21700,0
|
|
20230707,163000,2536504600,21700,21700,21700,21700,0
|
|
20230707,162900,2536504600,21700,21700,21700,21700,0
|
|
20230707,162800,2536504600,21700,21700,21700,21700,0
|
|
20230707,162700,2536504600,21700,21700,21700,21700,0
|
|
20230707,162600,2536504600,21700,21700,21700,21700,0
|
|
20230707,162500,2536504600,21700,21700,21700,21700,0
|
|
20230707,162400,2536504600,21700,21700,21700,21700,0
|
|
20230707,162300,2536504600,21700,21700,21700,21700,0
|
|
20230707,162200,2536504600,21700,21700,21700,21700,1200
|
|
20230707,162100,2536504600,21700,21700,21700,21700,0
|
|
20230707,162000,2536504600,21700,21700,21700,21700,0
|
|
20230707,161900,2536504600,21700,21700,21700,21700,0
|
|
20230707,161800,2536504600,21700,21700,21700,21700,0
|
|
20230707,161700,2536504600,21700,21700,21700,21700,0
|
|
20230707,161600,2536504600,21700,21700,21700,21700,0
|
|
20230707,161500,2536504600,21700,21700,21700,21700,0
|
|
20230707,161400,2536504600,21700,21700,21700,21700,0
|
|
20230707,161300,2536504600,21700,21700,21700,21700,0
|
|
20230707,161200,2536504600,21700,21700,21700,21700,0
|
|
20230707,161100,2536504600,21700,21700,21700,21700,0
|
|
20230707,161000,2536504600,21700,21700,21700,21700,0
|
|
20230707,160900,2536504600,21700,21700,21700,21700,0
|
|
20230707,160800,2536504600,21700,21700,21700,21700,0
|
|
20230707,160700,2536504600,21700,21700,21700,21700,0
|
|
20230707,160600,2536504600,21700,21700,21700,21700,0
|
|
20230707,160500,2536504600,21700,21700,21700,21700,0
|
|
20230707,160400,2536504600,21700,21700,21700,21700,0
|
|
20230707,160300,2536504600,21700,21700,21700,21700,0
|
|
20230707,160200,2536504600,21700,21700,21700,21700,0
|
|
20230707,160100,2536504600,21700,21700,21700,21700,0
|
|
20230707,160000,2536504600,21700,21700,21700,21700,0
|
|
20230707,155900,2536504600,21700,21700,21700,21700,0
|
|
20230707,155800,2536504600,21700,21700,21700,21700,0
|
|
20230707,155700,2536504600,21700,21700,21700,21700,0
|
|
20230707,155600,2536504600,21700,21700,21700,21700,0
|
|
20230707,155500,2536504600,21700,21700,21700,21700,0
|
|
20230707,155400,2536504600,21700,21700,21700,21700,0
|
|
20230707,155300,2536504600,21700,21700,21700,21700,0
|
|
20230707,155200,2536504600,21700,21700,21700,21700,1200
|
|
20230707,155100,2536504600,21700,21700,21700,21700,0
|
|
20230707,155000,2536504600,21700,21700,21700,21700,0
|
|
20230707,154900,2536504600,21700,21700,21700,21700,0
|
|
20230707,154800,2536504600,21700,21700,21700,21700,0
|
|
20230707,154700,2536504600,21700,21700,21700,21700,0
|
|
20230707,154600,2536504600,21700,21700,21700,21700,0
|
|
20230707,154500,2536504600,21700,21700,21700,21700,0
|
|
20230707,154400,2536504600,21700,21700,21700,21700,0
|
|
20230707,154300,2536504600,21700,21700,21700,21700,0
|
|
20230707,154200,2536504600,21700,21700,21700,21700,0
|
|
20230707,154100,2536504600,21700,21700,21700,21700,0
|
|
20230707,154000,2536504600,21700,21700,21700,21700,0
|
|
20230707,153900,2536504600,21700,21700,21700,21700,0
|
|
20230707,153800,2536504600,21700,21700,21700,21700,0
|
|
20230707,153700,2536504600,21700,21700,21700,21700,0
|
|
20230707,153600,2536504600,21700,21700,21700,21700,0
|
|
20230707,153500,2536504600,21700,21700,21700,21700,0
|
|
20230707,153400,2536504600,21700,21700,21700,21700,0
|
|
20230707,153300,2536504600,21700,21700,21700,21700,0
|
|
20230707,153200,2536504600,21700,21700,21700,21700,0
|
|
20230707,153100,2536504600,21700,21700,21700,21700,0
|
|
20230707,153000,2536504600,21700,21700,21700,21700,1200
|
|
20230707,152900,2510464600,21500,21500,21500,21500,0
|
|
20230707,152800,2510464600,21500,21500,21500,21500,0
|
|
20230707,152700,2510464600,21500,21500,21500,21500,0
|
|
20230707,152600,2510464600,21500,21500,21500,21500,0
|
|
20230707,152500,2510464600,21500,21500,21500,21500,0
|
|
20230707,152400,2510464600,21500,21500,21500,21500,0
|
|
20230707,152300,2510464600,21500,21500,21500,21500,0
|
|
20230707,152200,2510464600,21500,21500,21500,21500,0
|
|
20230707,152100,2510464600,21500,21500,21500,21500,0
|
|
20230707,152000,2510464600,21500,21500,21500,21500,0
|
|
20230707,151900,2510464600,21500,21600,21750,21500,1343
|
|
20230707,151800,2481499800,21700,21750,21750,21600,965
|
|
20230707,151700,2460591100,21750,21750,21750,21700,145
|
|
20230707,151600,2457437900,21750,21700,21750,21700,320
|
|
20230707,151500,2450488650,21700,21800,21800,21700,351
|
|
20230707,151400,2442869550,21800,21800,21850,21700,575
|
|
20230707,151300,2430355400,21750,21850,21850,21750,120
|
|
20230707,151200,2427739800,21850,21800,21850,21800,801
|
|
20230707,151100,2410277900,21800,21750,21800,21700,341
|
|
20230707,151000,2402869650,21750,21750,21750,21700,389
|
|
20230707,150900,2394410000,21750,21750,21750,21750,14
|
|
20230707,150800,2394105500,21750,21750,21750,21750,210
|
|
20230707,150700,2389538000,21750,21700,21750,21650,178
|
|
20230707,150600,2385673100,21700,21700,21700,21600,87
|
|
20230707,150500,2383791200,21700,21650,21700,21650,38
|
|
20230707,150400,2382968100,21650,21650,21650,21600,83
|
|
20230707,150300,2381172200,21600,21650,21650,21600,185
|
|
20230707,150200,2377169500,21600,21650,21650,21600,256
|
|
20230707,150100,2371637150,21650,21650,21700,21650,108
|
|
20230707,150000,2369298850,21700,21700,21700,21700,50
|
|
20230707,145900,2368213850,21650,21700,21700,21650,26
|
|
20230707,145800,2367650600,21700,21700,21700,21650,23
|
|
20230707,145700,2367151550,21700,21650,21700,21650,58
|
|
20230707,145600,2365894250,21650,21700,21700,21650,127
|
|
20230707,145500,2363143600,21650,21650,21700,21650,88
|
|
20230707,145400,2361237800,21650,21650,21700,21650,102
|
|
20230707,145300,2359029350,21650,21650,21700,21650,32
|
|
20230707,145200,2358336450,21700,21650,21700,21650,10
|
|
20230707,145100,2358119700,21650,21650,21700,21650,54
|
|
20230707,145000,2356950450,21650,21700,21700,21650,8
|
|
20230707,144900,2356777100,21650,21650,21700,21650,31
|
|
20230707,144800,2356105800,21600,21700,21700,21600,10
|
|
20230707,144700,2355889250,21650,21650,21700,21600,41
|
|
20230707,144600,2355001850,21600,21650,21700,21550,1028
|
|
20230707,144500,2332833350,21650,21700,21700,21650,28
|
|
20230707,144400,2332226700,21650,21650,21700,21650,212
|
|
20230707,144300,2327636500,21650,21700,21700,21650,88
|
|
20230707,144200,2325731200,21700,21700,21700,21600,88
|
|
20230707,144100,2323826700,21700,21650,21700,21600,797
|
|
20230707,144000,2306602450,21650,21700,21700,21650,16
|
|
20230707,143900,2306255300,21700,21700,21700,21650,101
|
|
20230707,143800,2304067250,21700,21750,21750,21650,148
|
|
20230707,143700,2300854950,21750,21700,21750,21700,36
|
|
20230707,143600,2300072450,21750,21750,21750,21750,17
|
|
20230707,143500,2299702700,21700,21750,21750,21700,18
|
|
20230707,143400,2299311700,21700,21750,21750,21700,77
|
|
20230707,143300,2297639300,21750,21700,21750,21700,55
|
|
20230707,143200,2296445400,21750,21700,21750,21700,26
|
|
20230707,143100,2295879950,21750,21750,21750,21700,558
|
|
20230707,143000,2283743550,21700,21750,21750,21700,55
|
|
20230707,142900,2282549700,21750,21750,21750,21700,16
|
|
20230707,142800,2282201800,21700,21750,21750,21700,48
|
|
20230707,142700,2281157850,21750,21750,21750,21750,15
|
|
20230707,142600,2280831600,21750,21750,21750,21750,7
|
|
20230707,142500,2280679350,21750,21650,21750,21650,59
|
|
20230707,142400,2279399200,21700,21750,21750,21700,121
|
|
20230707,142300,2276773000,21750,21750,21750,21700,98
|
|
20230707,142200,2274645650,21750,21750,21750,21750,22
|
|
20230707,142100,2274167150,21750,21750,21750,21750,54
|
|
20230707,142000,2272992650,21750,21750,21750,21750,8
|
|
20230707,141900,2272818650,21750,21700,21750,21700,9
|
|
20230707,141800,2272623100,21700,21700,21700,21700,60
|
|
20230707,141700,2271321100,21650,21650,21750,21650,799
|
|
20230707,141600,2254017150,21700,21700,21700,21650,42
|
|
20230707,141500,2253106150,21700,21700,21700,21700,31
|
|
20230707,141400,2252433450,21700,21700,21700,21650,35
|
|
20230707,141300,2251674000,21650,21700,21700,21650,23
|
|
20230707,141200,2251175650,21700,21700,21700,21700,51
|
|
20230707,141100,2250068950,21700,21700,21700,21650,72
|
|
20230707,141000,2248507600,21700,21700,21700,21700,14
|
|
20230707,140900,2248203800,21700,21650,21700,21650,28
|
|
20230707,140800,2247596250,21700,21700,21700,21650,414
|
|
20230707,140700,2238631450,21700,21700,21700,21700,26
|
|
20230707,140600,2238067250,21650,21700,21700,21650,84
|
|
20230707,140500,2236248300,21650,21700,21700,21650,59
|
|
20230707,140400,2234968800,21700,21700,21700,21650,921
|
|
20230707,140300,2215028800,21700,21650,21700,21650,26
|
|
20230707,140200,2214465200,21700,21650,21700,21650,48
|
|
20230707,140100,2213424800,21650,21650,21650,21650,16
|
|
20230707,140000,2213078400,21650,21650,21650,21600,388
|
|
20230707,135900,2204696300,21600,21650,21700,21600,366
|
|
20230707,135800,2196788500,21600,21700,21750,21600,219
|
|
20230707,135700,2192038250,21750,21750,21750,21700,110
|
|
20230707,135600,2189650850,21700,21750,21750,21700,8
|
|
20230707,135500,2189477000,21700,21700,21750,21700,92
|
|
20230707,135400,2187480100,21750,21700,21750,21700,9
|
|
20230707,135300,2187284600,21700,21700,21700,21700,28
|
|
20230707,135200,2186677000,21700,21650,21700,21650,49
|
|
20230707,135100,2185613750,21700,21650,21700,21650,30
|
|
20230707,135000,2184963850,21700,21650,21700,21600,82
|
|
20230707,134900,2183187800,21700,21700,21700,21650,50
|
|
20230707,134800,2182103900,21650,21650,21650,21600,32
|
|
20230707,134700,2181411150,21650,21650,21650,21650,9
|
|
20230707,134600,2181216300,21650,21600,21650,21600,61
|
|
20230707,134500,2179896900,21650,21650,21650,21600,20
|
|
20230707,134400,2179464450,21700,21700,21700,21650,41
|
|
20230707,134300,2178575650,21700,21650,21700,21650,9
|
|
20230707,134200,2178380450,21700,21700,21700,21700,33
|
|
20230707,134100,2177664350,21700,21700,21700,21700,73
|
|
20230707,134000,2176080250,21700,21650,21700,21650,253
|
|
20230707,133900,2170600300,21550,21650,21650,21550,581
|
|
20230707,133800,2158076150,21650,21650,21650,21650,9
|
|
20230707,133700,2157881300,21650,21650,21650,21600,33
|
|
20230707,133600,2157166900,21650,21650,21650,21600,386
|
|
20230707,133500,2148810100,21700,21600,21700,21600,229
|
|
20230707,133400,2143851900,21650,21650,21650,21650,36
|
|
20230707,133300,2143072500,21650,21650,21650,21650,35
|
|
20230707,133200,2142314750,21650,21600,21650,21600,87
|
|
20230707,133100,2140435300,21600,21600,21650,21600,185
|
|
20230707,133000,2136436050,21650,21650,21650,21600,53
|
|
20230707,132900,2135288650,21650,21650,21650,21650,338
|
|
20230707,132800,2127970950,21650,21650,21650,21650,8
|
|
20230707,132700,2127797750,21650,21650,21650,21600,359
|
|
20230707,132600,2120026400,21600,21600,21600,21550,173
|
|
20230707,132500,2116290650,21600,21650,21650,21600,461
|
|
20230707,132400,2106331500,21650,21650,21650,21650,16
|
|
20230707,132300,2105985100,21650,21650,21650,21650,43
|
|
20230707,132200,2105054150,21650,21600,21650,21600,15
|
|
20230707,132100,2104729500,21600,21600,21700,21600,548
|
|
20230707,132000,2092892350,21600,21600,21600,21550,78
|
|
20230707,131900,2091208850,21500,21700,21750,21500,3814
|
|
20230707,131800,2009033750,21700,21750,21750,21650,151
|
|
20230707,131700,2005760850,21750,21750,21750,21650,33
|
|
20230707,131600,2005043500,21750,21700,21750,21700,37
|
|
20230707,131500,2004238900,21700,21800,21800,21700,128
|
|
20230707,131400,2001460900,21800,21800,21800,21750,33
|
|
20230707,131300,2000741650,21750,21700,21750,21700,282
|
|
20230707,131200,1994608500,21750,21750,21750,21750,8
|
|
20230707,131100,1994434500,21750,21700,21750,21700,28
|
|
20230707,131000,1993826500,21700,21700,21750,21650,695
|
|
20230707,130900,1978773050,21750,21750,21750,21750,36
|
|
20230707,130800,1977990050,21750,21750,21750,21750,7
|
|
20230707,130700,1977837800,21750,21750,21750,21750,49
|
|
20230707,130600,1976772050,21750,21700,21750,21700,7
|
|
20230707,130500,1976619850,21700,21800,21800,21650,22
|
|
20230707,130400,1976141950,21750,21750,21800,21700,60
|
|
20230707,130300,1974837450,21750,21700,21750,21700,383
|
|
20230707,130200,1966526100,21700,21700,21700,21700,215
|
|
20230707,130100,1961860600,21700,21750,21750,21700,269
|
|
20230707,130000,1956022700,21800,21750,21800,21750,730
|
|
20230707,125900,1940145050,21800,21800,21800,21750,110
|
|
20230707,125800,1937752050,21800,21800,21800,21800,213
|
|
20230707,125700,1933108650,21800,21800,21800,21800,197
|
|
20230707,125600,1928814050,21800,21850,21850,21800,217
|
|
20230707,125500,1924082700,21800,21850,21850,21800,25
|
|
20230707,125400,1923536500,21850,21800,21850,21800,580
|
|
20230707,125300,1910890850,21800,21850,21850,21800,27
|
|
20230707,125200,1910300950,21850,21850,21850,21750,27
|
|
20230707,125100,1909712650,21800,21850,21850,21800,177
|
|
20230707,125000,1905852750,21850,21800,21850,21800,56
|
|
20230707,124900,1904629250,21850,21850,21850,21850,38
|
|
20230707,124800,1903798950,21850,21850,21850,21800,60
|
|
20230707,124700,1902490450,21800,21800,21800,21800,319
|
|
20230707,124600,1895536250,21750,21800,21800,21750,62
|
|
20230707,124500,1894184700,21800,21800,21850,21800,352
|
|
20230707,124400,1886506100,21800,21800,21800,21800,28
|
|
20230707,124300,1885895700,21800,21800,21800,21750,33
|
|
20230707,124200,1885176350,21800,21800,21800,21800,7
|
|
20230707,124100,1885023750,21800,21800,21800,21750,110
|
|
20230707,124000,1882628350,21800,21800,21850,21800,29
|
|
20230707,123900,1881996050,21800,21700,21800,21700,126
|
|
20230707,123800,1879255850,21750,21850,21850,21700,148
|
|
20230707,123700,1876033850,21800,21850,21850,21800,113
|
|
20230707,123600,1873569750,21850,21850,21850,21800,45
|
|
20230707,123500,1872586700,21800,21800,21800,21800,208
|
|
20230707,123400,1868052300,21800,21800,21800,21800,48
|
|
20230707,123300,1867005900,21800,21800,21800,21800,21
|
|
20230707,123200,1866548100,21800,21750,21800,21750,2101
|
|
20230707,123100,1820851200,21750,21600,21750,21600,4949
|
|
20230707,123000,1713711200,21600,21650,21650,21600,69
|
|
20230707,122900,1712220550,21650,21600,21650,21600,24
|
|
20230707,122800,1711701000,21650,21650,21650,21600,519
|
|
20230707,122700,1700490050,21600,21600,21650,21600,168
|
|
20230707,122600,1696860150,21600,21650,21650,21600,67
|
|
20230707,122500,1695412150,21600,21650,21650,21600,49
|
|
20230707,122400,1694352400,21600,21650,21650,21600,123
|
|
20230707,122300,1691694900,21650,21600,21650,21600,317
|
|
20230707,122200,1684847450,21600,21650,21650,21600,715
|
|
20230707,122100,1669402750,21650,21650,21650,21650,31
|
|
20230707,122000,1668731600,21600,21650,21650,21600,32
|
|
20230707,121900,1668038900,21650,21650,21650,21650,5
|
|
20230707,121800,1667930650,21650,21650,21650,21650,45
|
|
20230707,121700,1666956400,21650,21650,21650,21650,14
|
|
20230707,121600,1666653300,21650,21600,21650,21600,62
|
|
20230707,121500,1665313850,21600,21600,21650,21600,116
|
|
20230707,121400,1662806700,21600,21600,21600,21600,26
|
|
20230707,121300,1662245100,21600,21550,21600,21550,75
|
|
20230707,121200,1660625150,21600,21600,21600,21550,70
|
|
20230707,121100,1659114250,21600,21600,21600,21550,34
|
|
20230707,121000,1658379900,21600,21600,21600,21600,8
|
|
20230707,120900,1658207100,21600,21600,21650,21550,261
|
|
20230707,120800,1652575850,21550,21600,21650,21500,1357
|
|
20230707,120700,1623317450,21650,21700,21700,21650,230
|
|
20230707,120600,1618337100,21700,21700,21700,21700,29
|
|
20230707,120500,1617707800,21700,21750,21750,21700,157
|
|
20230707,120400,1614300750,21750,21700,21750,21700,128
|
|
20230707,120300,1611521750,21750,21700,21750,21700,11
|
|
20230707,120200,1611282550,21750,21700,21750,21700,101
|
|
20230707,120100,1609086100,21700,21700,21700,21650,221
|
|
20230707,120000,1604300950,21700,21700,21700,21700,17
|
|
20230707,115900,1603932050,21700,21700,21700,21650,68
|
|
20230707,115800,1602457550,21700,21700,21700,21700,34
|
|
20230707,115700,1601719750,21700,21700,21700,21700,24
|
|
20230707,115600,1601198950,21700,21700,21700,21650,84
|
|
20230707,115500,1599379700,21700,21650,21700,21650,70
|
|
20230707,115400,1597862000,21700,21700,21700,21650,14
|
|
20230707,115300,1597558250,21700,21750,21750,21700,69
|
|
20230707,115200,1596060700,21750,21750,21750,21750,46
|
|
20230707,115100,1595060200,21750,21750,21750,21750,16
|
|
20230707,115000,1594712200,21750,21700,21750,21700,198
|
|
20230707,114900,1590414550,21700,21700,21700,21600,37
|
|
20230707,114800,1589614050,21700,21700,21700,21650,61
|
|
20230707,114700,1588292250,21700,21750,21750,21650,379
|
|
20230707,114600,1580086250,21750,21650,21750,21650,139
|
|
20230707,114500,1577070400,21700,21750,21750,21700,209
|
|
20230707,114400,1572524900,21750,21850,21850,21700,881
|
|
20230707,114300,1553379100,21850,21800,21850,21800,80
|
|
20230707,114200,1551634650,21800,21800,21800,21800,78
|
|
20230707,114100,1549934250,21750,21750,21850,21750,295
|
|
20230707,114000,1543513050,21700,21800,21800,21700,238
|
|
20230707,113900,1538347850,21800,21800,21800,21800,32
|
|
20230707,113800,1537650250,21850,21800,21850,21800,39
|
|
20230707,113700,1536799600,21800,21750,21800,21750,39
|
|
20230707,113600,1535950550,21800,21800,21800,21700,251
|
|
20230707,113500,1530490000,21800,21800,21850,21800,1012
|
|
20230707,113400,1508428100,21800,21800,21800,21750,91
|
|
20230707,113300,1506447300,21800,21800,21800,21800,30
|
|
20230707,113200,1505793300,21750,21800,21800,21700,54
|
|
20230707,113100,1504619600,21800,21800,21800,21700,86
|
|
20230707,113000,1502750750,21800,21800,21800,21700,305
|
|
20230707,112900,1496126950,21800,21800,21800,21750,94
|
|
20230707,112800,1494080250,21800,21850,21850,21800,17
|
|
20230707,112700,1493709500,21800,21850,21850,21800,160
|
|
20230707,112600,1490218750,21850,21850,21850,21850,97
|
|
20230707,112500,1488099300,21800,21850,21950,21800,158
|
|
20230707,112400,1484650850,21850,21850,21850,21800,241
|
|
20230707,112300,1479393650,21850,21850,21850,21850,40
|
|
20230707,112200,1478519650,21850,21800,21850,21750,157
|
|
20230707,112100,1475099150,21800,21800,21800,21750,80
|
|
20230707,112000,1473356800,21800,21800,21850,21750,1497
|
|
20230707,111900,1440773950,21800,21750,22000,21750,3283
|
|
20230707,111800,1368928750,21750,21700,21750,21700,658
|
|
20230707,111700,1354635850,21650,21650,21650,21650,0
|
|
20230707,111600,1354635850,21650,21650,21650,21650,220
|
|
20230707,111500,1349872850,21700,21700,21700,21700,18
|
|
20230707,111400,1349482250,21700,21700,21700,21700,0
|
|
20230707,111300,1349482250,21700,21700,21700,21700,39
|
|
20230707,111200,1348635950,21650,21650,21650,21650,0
|
|
20230707,111100,1348635950,21650,21750,21750,21650,101
|
|
20230707,111000,1346443500,21700,21700,21750,21700,69
|
|
20230707,110900,1344946150,21700,21700,21700,21700,3
|
|
20230707,110800,1344881050,21750,21750,21750,21700,180
|
|
20230707,110700,1340972800,21700,21700,21700,21700,432
|
|
20230707,110600,1331598400,21750,21700,21750,21700,119
|
|
20230707,110500,1329015200,21700,21750,21750,21700,17
|
|
20230707,110400,1328646200,21700,21750,21750,21700,38
|
|
20230707,110300,1327819750,21750,21750,21750,21750,84
|
|
20230707,110200,1325992750,21750,21750,21750,21700,20
|
|
20230707,110100,1325558450,21700,21700,21750,21700,69
|
|
20230707,110000,1324060250,21700,21700,21700,21700,50
|
|
20230707,105900,1322975250,21750,21800,21800,21750,225
|
|
20230707,105800,1318077100,21700,21750,21750,21700,600
|
|
20230707,105700,1305055850,21800,21750,21800,21750,408
|
|
20230707,105600,1296172150,21750,21750,21750,21750,139
|
|
20230707,105500,1293148900,21750,21750,21750,21750,1
|
|
20230707,105400,1293127150,21800,21750,21800,21750,197
|
|
20230707,105300,1288841000,21750,21750,21800,21700,831
|
|
20230707,105200,1270779500,21750,21700,21750,21700,476
|
|
20230707,105100,1260429500,21650,21600,21650,21600,205
|
|
20230707,105000,1256001250,21600,21650,21650,21600,201
|
|
20230707,104900,1251658800,21600,21600,21600,21600,151
|
|
20230707,104800,1248397200,21600,21650,21650,21600,297
|
|
20230707,104700,1241968650,21650,21650,21650,21650,18
|
|
20230707,104600,1241578950,21600,21650,21650,21600,57
|
|
20230707,104500,1240347050,21650,21650,21650,21650,4
|
|
20230707,104400,1240260450,21600,21650,21650,21600,80
|
|
20230707,104300,1238530150,21600,21550,21700,21550,242
|
|
20230707,104200,1233287250,21550,21650,21650,21550,501
|
|
20230707,104100,1222453050,21650,21650,21650,21650,62
|
|
20230707,104000,1221110750,21700,21700,21700,21700,24
|
|
20230707,103900,1220589950,21650,21700,21700,21650,75
|
|
20230707,103800,1218962750,21750,21750,21750,21750,64
|
|
20230707,103700,1217570750,21750,21750,21750,21750,0
|
|
20230707,103600,1217570750,21750,21700,21750,21700,53
|
|
20230707,103500,1216420600,21700,21700,21700,21700,1
|
|
20230707,103400,1216398900,21700,21700,21700,21700,488
|
|
20230707,103300,1205809300,21700,21700,21700,21700,17
|
|
20230707,103200,1205440400,21650,21700,21700,21650,226
|
|
20230707,103100,1200546200,21700,21700,21700,21600,36
|
|
20230707,103000,1199768100,21650,21650,21650,21650,404
|
|
20230707,102900,1191021500,21650,21650,21650,21500,773
|
|
20230707,102800,1174339750,21650,21650,21650,21650,0
|
|
20230707,102700,1174339750,21650,21700,21700,21650,354
|
|
20230707,102600,1166675500,21700,21700,21700,21650,705
|
|
20230707,102500,1151387350,21700,21750,21750,21700,220
|
|
20230707,102400,1146612350,21750,21750,21750,21700,259
|
|
20230707,102300,1140981150,21750,21750,21750,21750,15
|
|
20230707,102200,1140654900,21750,21800,21800,21700,467
|
|
20230707,102100,1130486550,21850,21850,21850,21850,71
|
|
20230707,102000,1128935200,21850,21850,21850,21800,107
|
|
20230707,101900,1126597650,21850,21800,21850,21800,51
|
|
20230707,101800,1125485800,21800,21800,21800,21800,180
|
|
20230707,101700,1121561800,21750,21750,21800,21750,51
|
|
20230707,101600,1120451600,21750,21750,21750,21750,50
|
|
20230707,101500,1119364100,21750,21700,21800,21700,258
|
|
20230707,101400,1113749600,21700,21750,21750,21700,91
|
|
20230707,101300,1111770600,21750,21750,21750,21750,21
|
|
20230707,101200,1111313850,21800,21800,21800,21800,24
|
|
20230707,101100,1110790650,21800,21750,21800,21750,883
|
|
20230707,101000,1091585350,21750,21750,21750,21700,30
|
|
20230707,100900,1090932900,21750,21700,21750,21700,36
|
|
20230707,100800,1090149950,21750,21700,21750,21700,250
|
|
20230707,100700,1084724700,21650,21600,21650,21600,244
|
|
20230707,100600,1079445550,21600,21600,21600,21550,694
|
|
20230707,100500,1064455200,21550,21600,21600,21550,25
|
|
20230707,100400,1063915450,21600,21600,21600,21600,1
|
|
20230707,100300,1063893850,21600,21500,21600,21500,390
|
|
20230707,100200,1055495600,21500,21500,21500,21500,5
|
|
20230707,100100,1055388100,21500,21500,21500,21500,15
|
|
20230707,100000,1055065600,21500,21500,21550,21500,66
|
|
20230707,095900,1053646550,21500,21500,21500,21500,812
|
|
20230707,095800,1036188550,21450,21450,21450,21450,123
|
|
20230707,095700,1033550200,21400,21500,21500,21400,1288
|
|
20230707,095600,1005954300,21600,21350,21600,21250,1803
|
|
20230707,095500,967228300,21400,21450,21500,21300,7996
|
|
20230707,095400,796288700,21500,21650,21650,21500,2822
|
|
20230707,095300,735561300,21600,21650,21650,21600,221
|
|
20230707,095200,730787650,21600,21650,21650,21600,222
|
|
20230707,095100,725991400,21700,21700,21700,21700,2
|
|
20230707,095000,725948000,21600,21650,21650,21600,55
|
|
20230707,094900,724759150,21600,21650,21700,21600,973
|
|
20230707,094800,703675850,21650,21600,21650,21600,32
|
|
20230707,094700,702984000,21600,21650,21650,21600,238
|
|
20230707,094600,697836350,21650,21700,21700,21600,493
|
|
20230707,094500,687168800,21750,21750,21750,21750,20
|
|
20230707,094400,686733800,21700,21700,21750,21700,70
|
|
20230707,094300,685214050,21700,21800,21800,21700,71
|
|
20230707,094200,683670950,21800,21800,21800,21750,36
|
|
20230707,094100,682887000,21800,21800,21800,21700,15
|
|
20230707,094000,682560300,21800,21700,21800,21700,376
|
|
20230707,093900,674373450,21750,21750,21750,21750,0
|
|
20230707,093800,674373450,21750,21700,21750,21550,1331
|
|
20230707,093700,645562100,21850,21700,21850,21700,541
|
|
20230707,093600,633771000,21600,21700,21700,21550,966
|
|
20230707,093500,612898400,21650,21700,21750,21650,181
|
|
20230707,093400,608975500,21650,21600,21650,21600,1415
|
|
20230707,093300,578351450,21650,21750,21750,21600,1570
|
|
20230707,093200,544356550,21750,21700,21750,21700,193
|
|
20230707,093100,540163200,21700,21750,21750,21700,1590
|
|
20230707,093000,505628950,21900,21850,21900,21800,422
|
|
20230707,092900,496421250,21900,21850,21900,21800,53
|
|
20230707,092800,495263200,21850,21900,21900,21850,113
|
|
20230707,092700,492793800,21850,21850,21850,21800,447
|
|
20230707,092600,483029350,21850,21750,21850,21750,230
|
|
20230707,092500,478019650,21750,21750,21850,21750,1895
|
|
20230707,092400,436731050,21650,21700,21750,21600,1302
|
|
20230707,092300,408494800,21700,21650,21700,21600,427
|
|
20230707,092200,399263550,21650,21650,21700,21650,290
|
|
20230707,092100,392979850,21650,21750,21750,21650,402
|
|
20230707,092000,384275300,21650,21750,21750,21650,305
|
|
20230707,091900,377671550,21750,21600,21750,21550,2952
|
|
20230707,091800,313897850,21600,21700,21700,21600,2307
|
|
20230707,091700,263918200,21700,21850,21850,21600,311
|
|
20230707,091600,257178250,21850,21700,21850,21700,337
|
|
20230707,091500,249855900,21700,21600,21700,21600,1004
|
|
20230707,091400,228121900,21600,21850,21850,21600,356
|
|
20230707,091300,220414150,21850,21850,21850,21650,1524
|
|
20230707,091200,187296150,21900,21750,21900,21750,194
|
|
20230707,091100,183060050,21750,21800,21800,21750,2000
|
|
20230707,091000,139549900,21900,21900,21900,21850,771
|
|
20230707,090900,122665050,21850,21750,21850,21750,2372
|
|
20230707,090800,70992850,21800,21850,21900,21800,138
|
|
20230707,090700,67983350,21900,21900,21900,21900,118
|
|
20230707,090600,65399150,21900,21850,21900,21850,177
|
|
20230707,090500,61530600,21800,21950,21950,21800,214
|
|
20230707,090400,56850400,21950,21800,21950,21800,290
|
|
20230707,090300,50512600,21800,21800,21900,21800,301
|
|
20230707,090200,43946950,21700,21700,21800,21700,959
|
|
20230707,090100,23135850,21750,21700,21750,21700,337
|
|
20230707,090000,15822600,21750,21750,21800,21600,722
|