595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185200,1546289350,21650,21650,21650,21650,968
|
|
20230711,185100,1546289350,21650,21650,21650,21650,0
|
|
20230711,185000,1546289350,21650,21650,21650,21650,0
|
|
20230711,184900,1546289350,21650,21650,21650,21650,0
|
|
20230711,184800,1546289350,21650,21650,21650,21650,0
|
|
20230711,184700,1546289350,21650,21650,21650,21650,0
|
|
20230711,184600,1546289350,21650,21650,21650,21650,0
|
|
20230711,184500,1546289350,21650,21650,21650,21650,0
|
|
20230711,184400,1546289350,21650,21650,21650,21650,0
|
|
20230711,184300,1546289350,21650,21650,21650,21650,0
|
|
20230711,184200,1546289350,21650,21650,21650,21650,0
|
|
20230711,184100,1546289350,21650,21650,21650,21650,0
|
|
20230711,184000,1546289350,21650,21650,21650,21650,0
|
|
20230711,183900,1546289350,21650,21650,21650,21650,0
|
|
20230711,183800,1546289350,21650,21650,21650,21650,0
|
|
20230711,183700,1546289350,21650,21650,21650,21650,0
|
|
20230711,183600,1546289350,21650,21650,21650,21650,0
|
|
20230711,183500,1546289350,21650,21650,21650,21650,0
|
|
20230711,183400,1546289350,21650,21650,21650,21650,0
|
|
20230711,183300,1546289350,21650,21650,21650,21650,0
|
|
20230711,183200,1546289350,21650,21650,21650,21650,0
|
|
20230711,183100,1546289350,21650,21650,21650,21650,0
|
|
20230711,183000,1546289350,21650,21650,21650,21650,0
|
|
20230711,182900,1546289350,21650,21650,21650,21650,0
|
|
20230711,182800,1546289350,21650,21650,21650,21650,0
|
|
20230711,182700,1546289350,21650,21650,21650,21650,0
|
|
20230711,182600,1546289350,21650,21650,21650,21650,0
|
|
20230711,182500,1546289350,21650,21650,21650,21650,0
|
|
20230711,182400,1546289350,21650,21650,21650,21650,0
|
|
20230711,182300,1546289350,21650,21650,21650,21650,0
|
|
20230711,182200,1546289350,21650,21650,21650,21650,968
|
|
20230711,182100,1546289350,21650,21650,21650,21650,0
|
|
20230711,182000,1546289350,21650,21650,21650,21650,0
|
|
20230711,181900,1546289350,21650,21650,21650,21650,0
|
|
20230711,181800,1546289350,21650,21650,21650,21650,0
|
|
20230711,181700,1546289350,21650,21650,21650,21650,0
|
|
20230711,181600,1546289350,21650,21650,21650,21650,0
|
|
20230711,181500,1546289350,21650,21650,21650,21650,0
|
|
20230711,181400,1546289350,21650,21650,21650,21650,0
|
|
20230711,181300,1546289350,21650,21650,21650,21650,0
|
|
20230711,181200,1546289350,21650,21650,21650,21650,0
|
|
20230711,181100,1546289350,21650,21650,21650,21650,0
|
|
20230711,181000,1546289350,21650,21650,21650,21650,0
|
|
20230711,180900,1546289350,21650,21650,21650,21650,0
|
|
20230711,180800,1546289350,21650,21650,21650,21650,0
|
|
20230711,180700,1546289350,21650,21650,21650,21650,0
|
|
20230711,180600,1546289350,21650,21650,21650,21650,0
|
|
20230711,180500,1546289350,21650,21650,21650,21650,0
|
|
20230711,180400,1546289350,21650,21650,21650,21650,0
|
|
20230711,180300,1546289350,21650,21650,21650,21650,0
|
|
20230711,180200,1546289350,21650,21650,21650,21650,0
|
|
20230711,180100,1546289350,21650,21650,21650,21650,0
|
|
20230711,180000,1546289350,21650,21650,21650,21650,0
|
|
20230711,175900,1546289350,21650,21650,21650,21650,0
|
|
20230711,175800,1546289350,21650,21650,21650,21650,0
|
|
20230711,175700,1546289350,21650,21650,21650,21650,0
|
|
20230711,175600,1546289350,21650,21650,21650,21650,0
|
|
20230711,175500,1546289350,21650,21650,21650,21650,0
|
|
20230711,175400,1546289350,21650,21650,21650,21650,0
|
|
20230711,175300,1546289350,21650,21650,21650,21650,0
|
|
20230711,175200,1546289350,21650,21650,21650,21650,968
|
|
20230711,175100,1546289350,21650,21650,21650,21650,0
|
|
20230711,175000,1546289350,21650,21650,21650,21650,0
|
|
20230711,174900,1546289350,21650,21650,21650,21650,0
|
|
20230711,174800,1546289350,21650,21650,21650,21650,0
|
|
20230711,174700,1546289350,21650,21650,21650,21650,0
|
|
20230711,174600,1546289350,21650,21650,21650,21650,0
|
|
20230711,174500,1546289350,21650,21650,21650,21650,0
|
|
20230711,174400,1546289350,21650,21650,21650,21650,0
|
|
20230711,174300,1546289350,21650,21650,21650,21650,0
|
|
20230711,174200,1546289350,21650,21650,21650,21650,0
|
|
20230711,174100,1546289350,21650,21650,21650,21650,0
|
|
20230711,174000,1546289350,21650,21650,21650,21650,0
|
|
20230711,173900,1546289350,21650,21650,21650,21650,0
|
|
20230711,173800,1546289350,21650,21650,21650,21650,0
|
|
20230711,173700,1546289350,21650,21650,21650,21650,0
|
|
20230711,173600,1546289350,21650,21650,21650,21650,0
|
|
20230711,173500,1546289350,21650,21650,21650,21650,0
|
|
20230711,173400,1546289350,21650,21650,21650,21650,0
|
|
20230711,173300,1546289350,21650,21650,21650,21650,0
|
|
20230711,173200,1546289350,21650,21650,21650,21650,0
|
|
20230711,173100,1546289350,21650,21650,21650,21650,0
|
|
20230711,173000,1546289350,21650,21650,21650,21650,0
|
|
20230711,172900,1546289350,21650,21650,21650,21650,0
|
|
20230711,172800,1546289350,21650,21650,21650,21650,0
|
|
20230711,172700,1546289350,21650,21650,21650,21650,0
|
|
20230711,172600,1546289350,21650,21650,21650,21650,0
|
|
20230711,172500,1546289350,21650,21650,21650,21650,0
|
|
20230711,172400,1546289350,21650,21650,21650,21650,0
|
|
20230711,172300,1546289350,21650,21650,21650,21650,0
|
|
20230711,172200,1546289350,21650,21650,21650,21650,968
|
|
20230711,172100,1546289350,21650,21650,21650,21650,0
|
|
20230711,172000,1546289350,21650,21650,21650,21650,0
|
|
20230711,171900,1546289350,21650,21650,21650,21650,0
|
|
20230711,171800,1546289350,21650,21650,21650,21650,0
|
|
20230711,171700,1546289350,21650,21650,21650,21650,0
|
|
20230711,171600,1546289350,21650,21650,21650,21650,0
|
|
20230711,171500,1546289350,21650,21650,21650,21650,0
|
|
20230711,171400,1546289350,21650,21650,21650,21650,0
|
|
20230711,171300,1546289350,21650,21650,21650,21650,0
|
|
20230711,171200,1546289350,21650,21650,21650,21650,0
|
|
20230711,171100,1546289350,21650,21650,21650,21650,0
|
|
20230711,171000,1546289350,21650,21650,21650,21650,0
|
|
20230711,170900,1546289350,21650,21650,21650,21650,0
|
|
20230711,170800,1546289350,21650,21650,21650,21650,0
|
|
20230711,170700,1546289350,21650,21650,21650,21650,0
|
|
20230711,170600,1546289350,21650,21650,21650,21650,0
|
|
20230711,170500,1546289350,21650,21650,21650,21650,0
|
|
20230711,170400,1546289350,21650,21650,21650,21650,0
|
|
20230711,170300,1546289350,21650,21650,21650,21650,0
|
|
20230711,170200,1546289350,21650,21650,21650,21650,0
|
|
20230711,170100,1546289350,21650,21650,21650,21650,0
|
|
20230711,170000,1546289350,21650,21650,21650,21650,0
|
|
20230711,165900,1546289350,21650,21650,21650,21650,0
|
|
20230711,165800,1546289350,21650,21650,21650,21650,0
|
|
20230711,165700,1546289350,21650,21650,21650,21650,0
|
|
20230711,165600,1546289350,21650,21650,21650,21650,0
|
|
20230711,165500,1546289350,21650,21650,21650,21650,0
|
|
20230711,165400,1546289350,21650,21650,21650,21650,0
|
|
20230711,165300,1546289350,21650,21650,21650,21650,0
|
|
20230711,165200,1546289350,21650,21650,21650,21650,968
|
|
20230711,165100,1546289350,21650,21650,21650,21650,0
|
|
20230711,165000,1546289350,21650,21650,21650,21650,0
|
|
20230711,164900,1546289350,21650,21650,21650,21650,0
|
|
20230711,164800,1546289350,21650,21650,21650,21650,0
|
|
20230711,164700,1546289350,21650,21650,21650,21650,0
|
|
20230711,164600,1546289350,21650,21650,21650,21650,0
|
|
20230711,164500,1546289350,21650,21650,21650,21650,0
|
|
20230711,164400,1546289350,21650,21650,21650,21650,0
|
|
20230711,164300,1546289350,21650,21650,21650,21650,0
|
|
20230711,164200,1546289350,21650,21650,21650,21650,0
|
|
20230711,164100,1546289350,21650,21650,21650,21650,0
|
|
20230711,164000,1546289350,21650,21650,21650,21650,0
|
|
20230711,163900,1546289350,21650,21650,21650,21650,0
|
|
20230711,163800,1546289350,21650,21650,21650,21650,0
|
|
20230711,163700,1546289350,21650,21650,21650,21650,0
|
|
20230711,163600,1546289350,21650,21650,21650,21650,0
|
|
20230711,163500,1546289350,21650,21650,21650,21650,0
|
|
20230711,163400,1546289350,21650,21650,21650,21650,0
|
|
20230711,163300,1546289350,21650,21650,21650,21650,0
|
|
20230711,163200,1546289350,21650,21650,21650,21650,0
|
|
20230711,163100,1546289350,21650,21650,21650,21650,0
|
|
20230711,163000,1546289350,21650,21650,21650,21650,0
|
|
20230711,162900,1546289350,21650,21650,21650,21650,0
|
|
20230711,162800,1546289350,21650,21650,21650,21650,0
|
|
20230711,162700,1546289350,21650,21650,21650,21650,0
|
|
20230711,162600,1546289350,21650,21650,21650,21650,0
|
|
20230711,162500,1546289350,21650,21650,21650,21650,0
|
|
20230711,162400,1546289350,21650,21650,21650,21650,0
|
|
20230711,162300,1546289350,21650,21650,21650,21650,0
|
|
20230711,162200,1546289350,21650,21650,21650,21650,968
|
|
20230711,162100,1546289350,21650,21650,21650,21650,0
|
|
20230711,162000,1546289350,21650,21650,21650,21650,0
|
|
20230711,161900,1546289350,21650,21650,21650,21650,0
|
|
20230711,161800,1546289350,21650,21650,21650,21650,0
|
|
20230711,161700,1546289350,21650,21650,21650,21650,0
|
|
20230711,161600,1546289350,21650,21650,21650,21650,0
|
|
20230711,161500,1546289350,21650,21650,21650,21650,0
|
|
20230711,161400,1546289350,21650,21650,21650,21650,0
|
|
20230711,161300,1546289350,21650,21650,21650,21650,0
|
|
20230711,161200,1546289350,21650,21650,21650,21650,0
|
|
20230711,161100,1546289350,21650,21650,21650,21650,0
|
|
20230711,161000,1546289350,21650,21650,21650,21650,0
|
|
20230711,160900,1546289350,21650,21650,21650,21650,0
|
|
20230711,160800,1546289350,21650,21650,21650,21650,0
|
|
20230711,160700,1546289350,21650,21650,21650,21650,0
|
|
20230711,160600,1546289350,21650,21650,21650,21650,0
|
|
20230711,160500,1546289350,21650,21650,21650,21650,0
|
|
20230711,160400,1546289350,21650,21650,21650,21650,0
|
|
20230711,160300,1546289350,21650,21650,21650,21650,0
|
|
20230711,160200,1546289350,21650,21650,21650,21650,0
|
|
20230711,160100,1546289350,21650,21650,21650,21650,0
|
|
20230711,160000,1546289350,21650,21650,21650,21650,0
|
|
20230711,155900,1546289350,21650,21650,21650,21650,0
|
|
20230711,155800,1546289350,21650,21650,21650,21650,0
|
|
20230711,155700,1546289350,21650,21650,21650,21650,0
|
|
20230711,155600,1546289350,21650,21650,21650,21650,0
|
|
20230711,155500,1546289350,21650,21650,21650,21650,0
|
|
20230711,155400,1546289350,21650,21650,21650,21650,0
|
|
20230711,155300,1546289350,21650,21650,21650,21650,0
|
|
20230711,155200,1546289350,21650,21650,21650,21650,968
|
|
20230711,155100,1546289350,21650,21650,21650,21650,0
|
|
20230711,155000,1546289350,21650,21650,21650,21650,0
|
|
20230711,154900,1546289350,21650,21650,21650,21650,0
|
|
20230711,154800,1546289350,21650,21650,21650,21650,0
|
|
20230711,154700,1546289350,21650,21650,21650,21650,0
|
|
20230711,154600,1546289350,21650,21650,21650,21650,0
|
|
20230711,154500,1546289350,21650,21650,21650,21650,0
|
|
20230711,154400,1546289350,21650,21650,21650,21650,0
|
|
20230711,154300,1546289350,21650,21650,21650,21650,0
|
|
20230711,154200,1546289350,21650,21650,21650,21650,0
|
|
20230711,154100,1546289350,21650,21650,21650,21650,0
|
|
20230711,154000,1546289350,21650,21650,21650,21650,0
|
|
20230711,153900,1546289350,21650,21650,21650,21650,0
|
|
20230711,153800,1546289350,21650,21650,21650,21650,0
|
|
20230711,153700,1546289350,21650,21650,21650,21650,0
|
|
20230711,153600,1546289350,21650,21650,21650,21650,0
|
|
20230711,153500,1546289350,21650,21650,21650,21650,0
|
|
20230711,153400,1546289350,21650,21650,21650,21650,0
|
|
20230711,153300,1546289350,21650,21650,21650,21650,0
|
|
20230711,153200,1546289350,21650,21650,21650,21650,0
|
|
20230711,153100,1546289350,21650,21650,21650,21650,0
|
|
20230711,153000,1546289350,21650,21650,21650,21650,968
|
|
20230711,152900,1525332150,21650,21650,21650,21650,0
|
|
20230711,152800,1525332150,21650,21650,21650,21650,0
|
|
20230711,152700,1525332150,21650,21650,21650,21650,0
|
|
20230711,152600,1525332150,21650,21650,21650,21650,0
|
|
20230711,152500,1525332150,21650,21650,21650,21650,0
|
|
20230711,152400,1525332150,21650,21650,21650,21650,0
|
|
20230711,152300,1525332150,21650,21650,21650,21650,0
|
|
20230711,152200,1525332150,21650,21650,21650,21650,0
|
|
20230711,152100,1525332150,21650,21650,21650,21650,0
|
|
20230711,152000,1525332150,21650,21650,21650,21650,0
|
|
20230711,151900,1525332150,21650,21650,21650,21600,116
|
|
20230711,151800,1522821350,21650,21650,21650,21650,145
|
|
20230711,151700,1519682100,21650,21650,21650,21650,29
|
|
20230711,151600,1519054250,21650,21650,21700,21650,423
|
|
20230711,151500,1509892350,21650,21650,21650,21600,588
|
|
20230711,151400,1497162250,21650,21650,21650,21650,87
|
|
20230711,151300,1495278700,21650,21600,21650,21600,452
|
|
20230711,151200,1485497050,21600,21600,21650,21600,597
|
|
20230711,151100,1472584450,21600,21650,21650,21600,769
|
|
20230711,151000,1455954850,21650,21600,21650,21600,4
|
|
20230711,150900,1455868400,21650,21600,21650,21550,544
|
|
20230711,150800,1444118000,21650,21650,21650,21600,646
|
|
20230711,150700,1430137800,21600,21600,21600,21600,336
|
|
20230711,150600,1422880200,21600,21600,21600,21600,21
|
|
20230711,150500,1422426600,21600,21600,21600,21600,423
|
|
20230711,150400,1413289800,21600,21600,21600,21550,493
|
|
20230711,150300,1402641050,21600,21600,21600,21600,456
|
|
20230711,150200,1392791450,21600,21600,21600,21600,0
|
|
20230711,150100,1392791450,21600,21550,21600,21550,440
|
|
20230711,150000,1383291000,21550,21600,21600,21550,393
|
|
20230711,145900,1374804300,21550,21550,21550,21550,327
|
|
20230711,145800,1367757450,21550,21500,21550,21500,75
|
|
20230711,145700,1366143950,21500,21500,21550,21500,611
|
|
20230711,145600,1352990050,21500,21500,21500,21500,275
|
|
20230711,145500,1347077550,21450,21450,21450,21400,3529
|
|
20230711,145400,1271390000,21400,21400,21450,21400,403
|
|
20230711,145300,1262762450,21450,21400,21450,21400,632
|
|
20230711,145200,1249236650,21400,21450,21450,21350,168
|
|
20230711,145100,1245639750,21400,21400,21450,21350,272
|
|
20230711,145000,1239817950,21400,21400,21400,21400,209
|
|
20230711,144900,1235345350,21400,21450,21450,21400,41
|
|
20230711,144800,1234466950,21450,21400,21450,21400,715
|
|
20230711,144700,1219165900,21400,21400,21400,21400,11
|
|
20230711,144600,1218930500,21450,21450,21450,21450,52
|
|
20230711,144500,1217815100,21400,21500,21500,21400,366
|
|
20230711,144400,1209965950,21500,21500,21500,21500,20
|
|
20230711,144300,1209535950,21500,21550,21550,21500,166
|
|
20230711,144200,1205966900,21500,21500,21500,21500,61
|
|
20230711,144100,1204655400,21550,21550,21550,21500,244
|
|
20230711,144000,1199407000,21550,21500,21550,21500,1147
|
|
20230711,143900,1174739100,21500,21400,21500,21400,152
|
|
20230711,143800,1171481000,21500,21500,21500,21500,0
|
|
20230711,143700,1171481000,21500,21500,21500,21500,0
|
|
20230711,143600,1171481000,21500,21500,21500,21450,55
|
|
20230711,143500,1170298550,21400,21450,21500,21400,67
|
|
20230711,143400,1168864600,21500,21500,21500,21450,426
|
|
20230711,143300,1159718800,21450,21450,21500,21450,115
|
|
20230711,143200,1157250700,21450,21450,21450,21450,97
|
|
20230711,143100,1155170050,21450,21450,21450,21450,21
|
|
20230711,143000,1154719600,21450,21450,21450,21450,26
|
|
20230711,142900,1154161900,21450,21450,21450,21400,99
|
|
20230711,142800,1152039600,21450,21450,21450,21400,485
|
|
20230711,142700,1141656350,21450,21450,21450,21450,7
|
|
20230711,142600,1141506200,21500,21450,21500,21450,230
|
|
20230711,142500,1136571650,21450,21450,21450,21450,217
|
|
20230711,142400,1131917000,21450,21450,21450,21450,21
|
|
20230711,142300,1131466550,21450,21450,21450,21450,0
|
|
20230711,142200,1131466550,21450,21450,21450,21450,0
|
|
20230711,142100,1131466550,21450,21450,21450,21450,31
|
|
20230711,142000,1130801600,21450,21450,21450,21450,0
|
|
20230711,141900,1130801600,21450,21450,21450,21450,20
|
|
20230711,141800,1130372600,21400,21400,21400,21400,33
|
|
20230711,141700,1129666400,21500,21400,21500,21400,26
|
|
20230711,141600,1129107900,21400,21400,21400,21400,10
|
|
20230711,141500,1128893900,21500,21500,21500,21500,0
|
|
20230711,141400,1128893900,21500,21400,21500,21400,136
|
|
20230711,141300,1125971400,21400,21450,21450,21400,339
|
|
20230711,141200,1118716450,21450,21450,21500,21450,60
|
|
20230711,141100,1117428450,21450,21450,21450,21400,41
|
|
20230711,141000,1116549050,21500,21500,21500,21500,0
|
|
20230711,140900,1116549050,21500,21500,21500,21500,21
|
|
20230711,140800,1116097550,21500,21500,21500,21500,0
|
|
20230711,140700,1116097550,21500,21500,21500,21500,125
|
|
20230711,140600,1113410050,21450,21450,21450,21450,61
|
|
20230711,140500,1112101600,21500,21500,21500,21500,0
|
|
20230711,140400,1112101600,21500,21450,21500,21450,24
|
|
20230711,140300,1111585750,21500,21500,21500,21500,0
|
|
20230711,140200,1111585750,21500,21500,21500,21500,21
|
|
20230711,140100,1111134250,21400,21400,21400,21400,100
|
|
20230711,140000,1108994250,21450,21450,21450,21450,3
|
|
20230711,135900,1108929900,21450,21450,21450,21450,47
|
|
20230711,135800,1107921750,21450,21450,21450,21450,37
|
|
20230711,135700,1107128100,21450,21450,21450,21450,101
|
|
20230711,135600,1104961650,21450,21450,21450,21450,4
|
|
20230711,135500,1104875850,21450,21450,21450,21450,25
|
|
20230711,135400,1104339600,21500,21500,21500,21500,21
|
|
20230711,135300,1103888100,21500,21500,21500,21500,0
|
|
20230711,135200,1103888100,21500,21450,21500,21450,30
|
|
20230711,135100,1103243550,21500,21500,21500,21500,33
|
|
20230711,135000,1102534050,21450,21450,21450,21450,346
|
|
20230711,134900,1095112350,21500,21500,21500,21500,22
|
|
20230711,134800,1094639350,21450,21450,21450,21450,7
|
|
20230711,134700,1094489200,21500,21500,21500,21500,30
|
|
20230711,134600,1093844200,21500,21500,21500,21500,1
|
|
20230711,134500,1093822700,21500,21500,21500,21500,21
|
|
20230711,134400,1093371200,21500,21500,21500,21500,0
|
|
20230711,134300,1093371200,21500,21500,21500,21500,0
|
|
20230711,134200,1093371200,21500,21500,21500,21500,21
|
|
20230711,134100,1092919700,21450,21500,21500,21450,2
|
|
20230711,134000,1092876750,21400,21500,21500,21400,1796
|
|
20230711,133900,1054336150,21500,21500,21500,21500,108
|
|
20230711,133800,1052014150,21550,21550,21550,21550,0
|
|
20230711,133700,1052014150,21550,21550,21550,21500,135
|
|
20230711,133600,1049110150,21500,21550,21550,21500,11
|
|
20230711,133500,1048873150,21550,21550,21550,21550,21
|
|
20230711,133400,1048420600,21500,21500,21500,21500,0
|
|
20230711,133300,1048420600,21500,21500,21500,21500,6
|
|
20230711,133200,1048291600,21550,21500,21550,21500,121
|
|
20230711,133100,1045689100,21550,21500,21550,21500,199
|
|
20230711,133000,1041407450,21600,21600,21600,21600,21
|
|
20230711,132900,1040953850,21600,21500,21600,21500,3
|
|
20230711,132800,1040889200,21500,21500,21500,21500,2
|
|
20230711,132700,1040846200,21500,21500,21550,21500,38
|
|
20230711,132600,1040028200,21550,21500,21550,21500,64
|
|
20230711,132500,1038652100,21550,21550,21550,21550,21
|
|
20230711,132400,1038199550,21500,21500,21500,21500,0
|
|
20230711,132300,1038199550,21500,21500,21500,21500,10
|
|
20230711,132200,1037984550,21550,21550,21550,21550,20
|
|
20230711,132100,1037553550,21500,21500,21500,21500,40
|
|
20230711,132000,1036693550,21550,21550,21550,21550,21
|
|
20230711,131900,1036241000,21500,21500,21500,21500,1
|
|
20230711,131800,1036219500,21500,21550,21550,21500,30
|
|
20230711,131700,1035573500,21550,21500,21550,21500,24
|
|
20230711,131600,1035057450,21500,21500,21500,21500,0
|
|
20230711,131500,1035057450,21500,21500,21500,21500,21
|
|
20230711,131400,1034605950,21550,21450,21550,21450,51
|
|
20230711,131300,1033509300,21550,21550,21550,21500,90
|
|
20230711,131200,1031570300,21500,21500,21500,21500,108
|
|
20230711,131100,1029248300,21500,21500,21500,21500,0
|
|
20230711,131000,1029248300,21500,21500,21600,21450,318
|
|
20230711,130900,1022409100,21500,21500,21500,21500,0
|
|
20230711,130800,1022409100,21500,21550,21550,21500,43
|
|
20230711,130700,1021483600,21500,21500,21500,21500,114
|
|
20230711,130600,1019032600,21600,21550,21600,21500,62
|
|
20230711,130500,1017697000,21500,21550,21550,21500,24
|
|
20230711,130400,1017179900,21500,21500,21500,21500,1
|
|
20230711,130300,1017158400,21500,21600,21600,21500,34
|
|
20230711,130200,1016425400,21550,21500,21550,21500,27
|
|
20230711,130100,1015844050,21550,21550,21550,21550,50
|
|
20230711,130000,1014766550,21500,21500,21600,21500,100
|
|
20230711,125900,1012614450,21600,21550,21600,21550,500
|
|
20230711,125800,1001817950,21550,21550,21550,21450,22
|
|
20230711,125700,1001343950,21500,21500,21550,21500,804
|
|
20230711,125600,984020600,21450,21500,21500,21450,7
|
|
20230711,125500,983870400,21450,21500,21500,21450,95
|
|
20230711,125400,981831600,21500,21500,21500,21500,0
|
|
20230711,125300,981831600,21500,21500,21500,21500,20
|
|
20230711,125200,981401600,21500,21500,21500,21500,0
|
|
20230711,125100,981401600,21500,21500,21500,21500,1
|
|
20230711,125000,981380100,21500,21500,21500,21500,22
|
|
20230711,124900,980907100,21550,21550,21550,21450,30
|
|
20230711,124800,980263400,21550,21550,21550,21550,20
|
|
20230711,124700,979832400,21550,21500,21550,21500,2
|
|
20230711,124600,979789350,21550,21500,21550,21400,250
|
|
20230711,124500,974428600,21500,21450,21500,21450,511
|
|
20230711,124400,963467400,21450,21450,21450,21450,0
|
|
20230711,124300,963467400,21450,21450,21450,21450,34
|
|
20230711,124200,962738100,21450,21450,21450,21450,0
|
|
20230711,124100,962738100,21450,21450,21450,21450,121
|
|
20230711,124000,960142650,21450,21450,21450,21450,0
|
|
20230711,123900,960142650,21450,21450,21450,21450,1
|
|
20230711,123800,960121200,21400,21450,21450,21400,22
|
|
20230711,123700,959649400,21450,21450,21450,21450,315
|
|
20230711,123600,952892650,21400,21400,21400,21400,174
|
|
20230711,123500,949169050,21400,21400,21400,21400,0
|
|
20230711,123400,949169050,21400,21350,21400,21350,2
|
|
20230711,123300,949126300,21350,21400,21400,21350,26
|
|
20230711,123200,948570200,21400,21400,21400,21400,1
|
|
20230711,123100,948548800,21400,21400,21400,21400,21
|
|
20230711,123000,948099400,21400,21350,21400,21350,161
|
|
20230711,122900,944662000,21350,21350,21350,21350,5
|
|
20230711,122800,944555250,21350,21350,21350,21350,122
|
|
20230711,122700,941950550,21400,21400,21400,21400,0
|
|
20230711,122600,941950550,21400,21400,21400,21400,21
|
|
20230711,122500,941501150,21350,21350,21350,21350,12
|
|
20230711,122400,941244950,21400,21400,21400,21400,0
|
|
20230711,122300,941244950,21400,21350,21400,21350,71
|
|
20230711,122200,939728100,21350,21350,21350,21350,23
|
|
20230711,122100,939237050,21350,21350,21400,21350,185
|
|
20230711,122000,935286250,21400,21400,21400,21400,0
|
|
20230711,121900,935286250,21400,21400,21400,21400,20
|
|
20230711,121800,934858250,21300,21400,21400,21300,265
|
|
20230711,121700,929194400,21400,21400,21400,21400,0
|
|
20230711,121600,929194400,21400,21400,21400,21400,22
|
|
20230711,121500,928723600,21300,21350,21350,21300,300
|
|
20230711,121400,922329750,21400,21400,21400,21400,21
|
|
20230711,121300,921880350,21350,21350,21350,21350,310
|
|
20230711,121200,915261850,21350,21350,21350,21350,535
|
|
20230711,121100,903839600,21450,21400,21450,21400,89
|
|
20230711,121000,901933950,21400,21450,21450,21400,65
|
|
20230711,120900,900540700,21550,21500,21550,21500,22
|
|
20230711,120800,900066650,21550,21400,21550,21400,169
|
|
20230711,120700,896439800,21400,21400,21400,21400,355
|
|
20230711,120600,888842800,21450,21450,21450,21400,77
|
|
20230711,120500,887192650,21450,21450,21450,21450,4
|
|
20230711,120400,887106850,21450,21450,21450,21400,40
|
|
20230711,120300,886248900,21450,21450,21450,21400,105
|
|
20230711,120200,884001100,21450,21450,21450,21450,1
|
|
20230711,120100,883979650,21450,21450,21450,21450,266
|
|
20230711,120000,878273950,21450,21450,21450,21450,0
|
|
20230711,115900,878273950,21450,21450,21450,21450,22
|
|
20230711,115800,877802050,21400,21400,21400,21400,405
|
|
20230711,115700,869135050,21400,21400,21450,21400,102
|
|
20230711,115600,866950450,21400,21400,21400,21400,136
|
|
20230711,115500,864040050,21400,21400,21400,21400,2
|
|
20230711,115400,863997250,21450,21450,21450,21450,27
|
|
20230711,115300,863418100,21450,21450,21450,21450,59
|
|
20230711,115200,862152550,21450,21450,21450,21450,10
|
|
20230711,115100,861938050,21450,21400,21450,21400,11
|
|
20230711,115000,861702600,21400,21400,21400,21350,591
|
|
20230711,114900,849067550,21400,21450,21450,21400,104
|
|
20230711,114800,846836850,21500,21500,21500,21500,168
|
|
20230711,114700,843224850,21550,21550,21550,21550,20
|
|
20230711,114600,842793850,21550,21550,21550,21550,0
|
|
20230711,114500,842793850,21550,21550,21550,21550,0
|
|
20230711,114400,842793850,21550,21550,21550,21550,21
|
|
20230711,114300,842341300,21550,21550,21550,21550,0
|
|
20230711,114200,842341300,21550,21550,21550,21550,20
|
|
20230711,114100,841910300,21550,21550,21550,21550,0
|
|
20230711,114000,841910300,21550,21500,21550,21500,47
|
|
20230711,113900,840898800,21500,21500,21500,21500,21
|
|
20230711,113800,840447300,21500,21500,21500,21500,47
|
|
20230711,113700,839436800,21500,21500,21500,21500,258
|
|
20230711,113600,833889800,21550,21550,21550,21550,0
|
|
20230711,113500,833889800,21550,21550,21550,21550,0
|
|
20230711,113400,833889800,21550,21500,21550,21450,101
|
|
20230711,113300,831719900,21550,21550,21550,21550,1
|
|
20230711,113200,831698350,21500,21450,21500,21450,20
|
|
20230711,113100,831268400,21500,21500,21500,21500,0
|
|
20230711,113000,831268400,21500,21500,21500,21500,0
|
|
20230711,112900,831268400,21500,21500,21500,21500,80
|
|
20230711,112800,829548400,21500,21500,21500,21500,1
|
|
20230711,112700,829526900,21550,21550,21550,21550,20
|
|
20230711,112600,829095900,21450,21500,21500,21450,1020
|
|
20230711,112500,807208250,21550,21550,21550,21550,0
|
|
20230711,112400,807208250,21550,21500,21550,21500,33
|
|
20230711,112300,806497700,21500,21500,21500,21500,0
|
|
20230711,112200,806497700,21500,21550,21550,21500,120
|
|
20230711,112100,803916700,21550,21550,21550,21550,0
|
|
20230711,112000,803916700,21550,21550,21550,21550,221
|
|
20230711,111900,799154150,21500,21550,21550,21500,11
|
|
20230711,111800,798917600,21500,21500,21500,21500,289
|
|
20230711,111700,792704100,21550,21550,21550,21550,74
|
|
20230711,111600,791109400,21550,21550,21550,21550,0
|
|
20230711,111500,791109400,21550,21550,21550,21550,21
|
|
20230711,111400,790656850,21500,21550,21550,21500,35
|
|
20230711,111300,789904250,21550,21550,21550,21550,9
|
|
20230711,111200,789710300,21600,21600,21600,21600,1
|
|
20230711,111100,789688700,21600,21500,21600,21500,53
|
|
20230711,111000,788544400,21500,21500,21600,21500,137
|
|
20230711,110900,785598700,21550,21550,21550,21550,12
|
|
20230711,110800,785340100,21600,21600,21600,21600,24
|
|
20230711,110700,784821700,21600,21600,21600,21600,1
|
|
20230711,110600,784800100,21500,21500,21500,21500,66
|
|
20230711,110500,783381100,21600,21600,21600,21600,0
|
|
20230711,110400,783381100,21600,21550,21600,21550,2
|
|
20230711,110300,783337950,21550,21550,21550,21550,49
|
|
20230711,110200,782282000,21550,21550,21550,21550,117
|
|
20230711,110100,779760650,21650,21650,21650,21650,11
|
|
20230711,110000,779522500,21550,21550,21550,21550,22
|
|
20230711,105900,779048400,21600,21700,21700,21600,631
|
|
20230711,105800,765412700,21600,21700,21700,21600,3
|
|
20230711,105700,765347800,21550,21600,21700,21550,129
|
|
20230711,105600,762561650,21600,21700,21700,21600,2972
|
|
20230711,105500,698326850,21650,21700,21700,21650,322
|
|
20230711,105400,691339950,21700,21750,21750,21700,32
|
|
20230711,105300,690644000,21750,21700,21750,21700,432
|
|
20230711,105200,681269500,21700,21600,21700,21600,1083
|
|
20230711,105100,657805250,21600,21500,21600,21500,516
|
|
20230711,105000,646659750,21550,21600,21600,21500,542
|
|
20230711,104900,635000950,21550,21550,21550,21550,3
|
|
20230711,104800,634936300,21500,21500,21550,21500,786
|
|
20230711,104700,618019700,21500,21500,21500,21500,33
|
|
20230711,104600,617310200,21450,21500,21500,21450,306
|
|
20230711,104500,610745250,21500,21500,21500,21500,4
|
|
20230711,104400,610659250,21500,21500,21500,21500,1
|
|
20230711,104300,610637750,21500,21500,21500,21500,1
|
|
20230711,104200,610616250,21500,21500,21500,21500,104
|
|
20230711,104100,608380250,21500,21500,21500,21500,1
|
|
20230711,104000,608358750,21500,21500,21500,21500,1
|
|
20230711,103900,608337250,21450,21500,21500,21450,114
|
|
20230711,103800,605887000,21550,21550,21550,21550,25
|
|
20230711,103700,605348250,21500,21500,21500,21500,111
|
|
20230711,103600,602961750,21500,21500,21500,21500,29
|
|
20230711,103500,602338250,21450,21450,21450,21450,0
|
|
20230711,103400,602338250,21450,21450,21450,21450,0
|
|
20230711,103300,602338250,21450,21450,21450,21450,2
|
|
20230711,103200,602295350,21450,21450,21450,21450,626
|
|
20230711,103100,588867650,21450,21450,21450,21450,11
|
|
20230711,103000,588631700,21450,21450,21500,21450,420
|
|
20230711,102900,579622600,21450,21450,21450,21450,3
|
|
20230711,102800,579558250,21450,21500,21500,21450,14
|
|
20230711,102700,579257500,21500,21500,21500,21500,1
|
|
20230711,102600,579236000,21500,21500,21500,21500,1
|
|
20230711,102500,579214500,21500,21500,21500,21500,26
|
|
20230711,102400,578655500,21500,21500,21500,21500,15
|
|
20230711,102300,578333000,21500,21500,21500,21500,17
|
|
20230711,102200,577967500,21500,21500,21500,21500,36
|
|
20230711,102100,577193500,21450,21450,21450,21450,1
|
|
20230711,102000,577172050,21450,21500,21550,21450,691
|
|
20230711,101900,562328400,21500,21500,21500,21500,47
|
|
20230711,101800,561317900,21500,21500,21500,21450,93
|
|
20230711,101700,559322600,21450,21450,21450,21450,1
|
|
20230711,101600,559301150,21450,21550,21550,21450,188
|
|
20230711,101500,555259800,21500,21500,21550,21500,107
|
|
20230711,101400,552959250,21500,21450,21500,21450,8
|
|
20230711,101300,552787450,21450,21450,21450,21450,200
|
|
20230711,101200,548497450,21500,21500,21500,21500,25
|
|
20230711,101100,547959950,21500,21500,21500,21500,87
|
|
20230711,101000,546089450,21500,21500,21500,21500,37
|
|
20230711,100900,545293950,21500,21550,21550,21500,222
|
|
20230711,100800,540520750,21550,21550,21550,21550,2
|
|
20230711,100700,540477650,21550,21500,21550,21500,204
|
|
20230711,100600,536091450,21550,21550,21550,21550,519
|
|
20230711,100500,524907000,21550,21550,21550,21550,2
|
|
20230711,100400,524863900,21550,21500,21550,21500,107
|
|
20230711,100300,522560600,21500,21500,21500,21500,30
|
|
20230711,100200,521915600,21500,21500,21500,21500,0
|
|
20230711,100100,521915600,21500,21600,21600,21500,411
|
|
20230711,100000,513078800,21600,21550,21600,21500,53
|
|
20230711,095900,511939050,21500,21500,21500,21500,10
|
|
20230711,095800,511724050,21500,21600,21600,21500,334
|
|
20230711,095700,504542950,21600,21500,21600,21500,57
|
|
20230711,095600,503317300,21500,21550,21550,21500,535
|
|
20230711,095500,491812450,21550,21500,21550,21500,574
|
|
20230711,095400,479468200,21450,21450,21500,21450,40
|
|
20230711,095300,478609700,21450,21500,21500,21450,7
|
|
20230711,095200,478459300,21500,21500,21500,21450,7
|
|
20230711,095100,478308850,21450,21400,21450,21400,2204
|
|
20230711,095000,431123550,21350,21350,21350,21350,112
|
|
20230711,094900,428732350,21350,21350,21350,21300,20
|
|
20230711,094800,428305950,21350,21350,21350,21350,32
|
|
20230711,094700,427622750,21400,21400,21400,21400,1
|
|
20230711,094600,427601350,21350,21300,21350,21300,1083
|
|
20230711,094500,404501800,21250,21250,21250,21250,150
|
|
20230711,094400,401314300,21300,21300,21300,21300,5
|
|
20230711,094300,401207800,21250,21300,21300,21250,126
|
|
20230711,094200,398524750,21300,21250,21300,21250,181
|
|
20230711,094100,394678200,21250,21250,21250,21250,201
|
|
20230711,094000,390406950,21250,21250,21250,21250,64
|
|
20230711,093900,389046950,21250,21250,21250,21250,3
|
|
20230711,093800,388983200,21250,21200,21250,21200,53
|
|
20230711,093700,387859100,21200,21250,21250,21200,89
|
|
20230711,093600,385968850,21250,21300,21300,21100,1981
|
|
20230711,093500,344064150,21300,21350,21350,21300,132
|
|
20230711,093400,341247400,21300,21300,21300,21300,100
|
|
20230711,093300,339117400,21300,21400,21400,21300,612
|
|
20230711,093200,326070350,21400,21400,21400,21400,21
|
|
20230711,093100,325620950,21400,21300,21400,21300,347
|
|
20230711,093000,318211850,21350,21400,21400,21350,680
|
|
20230711,092900,303679250,21400,21400,21400,21300,15
|
|
20230711,092800,303359550,21400,21400,21400,21400,0
|
|
20230711,092700,303359550,21400,21400,21400,21400,11
|
|
20230711,092600,303124150,21400,21400,21400,21350,98
|
|
20230711,092500,301031300,21400,21400,21400,21400,0
|
|
20230711,092400,301031300,21400,21400,21400,21400,163
|
|
20230711,092300,297543100,21400,21400,21400,21400,17
|
|
20230711,092200,297179300,21350,21400,21400,21350,503
|
|
20230711,092100,286425100,21400,21350,21400,21350,218
|
|
20230711,092000,281762750,21350,21350,21350,21350,344
|
|
20230711,091900,274418350,21250,21250,21350,21250,585
|
|
20230711,091800,261960150,21250,21300,21300,21250,193
|
|
20230711,091700,257857850,21300,21250,21300,21250,283
|
|
20230711,091600,251844050,21250,21250,21250,21250,1
|
|
20230711,091500,251822800,21100,21250,21250,21100,1465
|
|
20230711,091400,220872500,21200,21200,21200,21150,165
|
|
20230711,091300,217374750,21200,21250,21250,21200,72
|
|
20230711,091200,215847250,21300,21250,21300,21250,2135
|
|
20230711,091100,170472050,21250,21300,21350,21250,956
|
|
20230711,091000,150126500,21300,21300,21300,21300,48
|
|
20230711,090900,149104100,21250,21350,21350,21250,210
|
|
20230711,090800,144635300,21350,21450,21450,21350,159
|
|
20230711,090700,141234050,21400,21400,21400,21400,345
|
|
20230711,090600,133851050,21400,21350,21400,21350,30
|
|
20230711,090500,133210250,21350,21400,21400,21350,91
|
|
20230711,090400,131263900,21300,21200,21400,21200,375
|
|
20230711,090300,123271150,21200,21250,21300,21200,254
|
|
20230711,090200,117876150,21250,21250,21300,21150,837
|
|
20230711,090100,100122150,21200,21250,21350,21200,1257
|
|
20230711,090000,73403200,21250,21000,21250,21000,3375
|