594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185100,2362734150,22600,22600,22600,22600,1681
|
|
20230721,185000,2362734150,22600,22600,22600,22600,0
|
|
20230721,184900,2362734150,22600,22600,22600,22600,0
|
|
20230721,184800,2362734150,22600,22600,22600,22600,0
|
|
20230721,184700,2362734150,22600,22600,22600,22600,0
|
|
20230721,184600,2362734150,22600,22600,22600,22600,0
|
|
20230721,184500,2362734150,22600,22600,22600,22600,0
|
|
20230721,184400,2362734150,22600,22600,22600,22600,0
|
|
20230721,184300,2362734150,22600,22600,22600,22600,0
|
|
20230721,184200,2362734150,22600,22600,22600,22600,0
|
|
20230721,184100,2362734150,22600,22600,22600,22600,0
|
|
20230721,184000,2362734150,22600,22600,22600,22600,0
|
|
20230721,183900,2362734150,22600,22600,22600,22600,0
|
|
20230721,183800,2362734150,22600,22600,22600,22600,0
|
|
20230721,183700,2362734150,22600,22600,22600,22600,0
|
|
20230721,183600,2362734150,22600,22600,22600,22600,0
|
|
20230721,183500,2362734150,22600,22600,22600,22600,0
|
|
20230721,183400,2362734150,22600,22600,22600,22600,0
|
|
20230721,183300,2362734150,22600,22600,22600,22600,0
|
|
20230721,183200,2362734150,22600,22600,22600,22600,0
|
|
20230721,183100,2362734150,22600,22600,22600,22600,0
|
|
20230721,183000,2362734150,22600,22600,22600,22600,0
|
|
20230721,182900,2362734150,22600,22600,22600,22600,0
|
|
20230721,182800,2362734150,22600,22600,22600,22600,0
|
|
20230721,182700,2362734150,22600,22600,22600,22600,0
|
|
20230721,182600,2362734150,22600,22600,22600,22600,0
|
|
20230721,182500,2362734150,22600,22600,22600,22600,0
|
|
20230721,182400,2362734150,22600,22600,22600,22600,0
|
|
20230721,182300,2362734150,22600,22600,22600,22600,0
|
|
20230721,182200,2362734150,22600,22600,22600,22600,0
|
|
20230721,182100,2362734150,22600,22600,22600,22600,1681
|
|
20230721,182000,2362734150,22600,22600,22600,22600,0
|
|
20230721,181900,2362734150,22600,22600,22600,22600,0
|
|
20230721,181800,2362734150,22600,22600,22600,22600,0
|
|
20230721,181700,2362734150,22600,22600,22600,22600,0
|
|
20230721,181600,2362734150,22600,22600,22600,22600,0
|
|
20230721,181500,2362734150,22600,22600,22600,22600,0
|
|
20230721,181400,2362734150,22600,22600,22600,22600,0
|
|
20230721,181300,2362734150,22600,22600,22600,22600,0
|
|
20230721,181200,2362734150,22600,22600,22600,22600,0
|
|
20230721,181100,2362734150,22600,22600,22600,22600,0
|
|
20230721,181000,2362734150,22600,22600,22600,22600,0
|
|
20230721,180900,2362734150,22600,22600,22600,22600,0
|
|
20230721,180800,2362734150,22600,22600,22600,22600,0
|
|
20230721,180700,2362734150,22600,22600,22600,22600,0
|
|
20230721,180600,2362734150,22600,22600,22600,22600,0
|
|
20230721,180500,2362734150,22600,22600,22600,22600,0
|
|
20230721,180400,2362734150,22600,22600,22600,22600,0
|
|
20230721,180300,2362734150,22600,22600,22600,22600,0
|
|
20230721,180200,2362734150,22600,22600,22600,22600,0
|
|
20230721,180100,2362734150,22600,22600,22600,22600,0
|
|
20230721,180000,2362734150,22600,22600,22600,22600,0
|
|
20230721,175900,2362734150,22600,22600,22600,22600,0
|
|
20230721,175800,2362734150,22600,22600,22600,22600,0
|
|
20230721,175700,2362734150,22600,22600,22600,22600,0
|
|
20230721,175600,2362734150,22600,22600,22600,22600,0
|
|
20230721,175500,2362734150,22600,22600,22600,22600,0
|
|
20230721,175400,2362734150,22600,22600,22600,22600,0
|
|
20230721,175300,2362734150,22600,22600,22600,22600,0
|
|
20230721,175200,2362734150,22600,22600,22600,22600,0
|
|
20230721,175100,2362734150,22600,22600,22600,22600,1681
|
|
20230721,175000,2362734150,22600,22600,22600,22600,0
|
|
20230721,174900,2362734150,22600,22600,22600,22600,0
|
|
20230721,174800,2362734150,22600,22600,22600,22600,0
|
|
20230721,174700,2362734150,22600,22600,22600,22600,0
|
|
20230721,174600,2362734150,22600,22600,22600,22600,0
|
|
20230721,174500,2362734150,22600,22600,22600,22600,0
|
|
20230721,174400,2362734150,22600,22600,22600,22600,0
|
|
20230721,174300,2362734150,22600,22600,22600,22600,0
|
|
20230721,174200,2362734150,22600,22600,22600,22600,0
|
|
20230721,174100,2362734150,22600,22600,22600,22600,0
|
|
20230721,174000,2362734150,22600,22600,22600,22600,0
|
|
20230721,173900,2362734150,22600,22600,22600,22600,0
|
|
20230721,173800,2362734150,22600,22600,22600,22600,0
|
|
20230721,173700,2362734150,22600,22600,22600,22600,0
|
|
20230721,173600,2362734150,22600,22600,22600,22600,0
|
|
20230721,173500,2362734150,22600,22600,22600,22600,0
|
|
20230721,173400,2362734150,22600,22600,22600,22600,0
|
|
20230721,173300,2362734150,22600,22600,22600,22600,0
|
|
20230721,173200,2362734150,22600,22600,22600,22600,0
|
|
20230721,173100,2362734150,22600,22600,22600,22600,0
|
|
20230721,173000,2362734150,22600,22600,22600,22600,0
|
|
20230721,172900,2362734150,22600,22600,22600,22600,0
|
|
20230721,172800,2362734150,22600,22600,22600,22600,0
|
|
20230721,172700,2362734150,22600,22600,22600,22600,0
|
|
20230721,172600,2362734150,22600,22600,22600,22600,0
|
|
20230721,172500,2362734150,22600,22600,22600,22600,0
|
|
20230721,172400,2362734150,22600,22600,22600,22600,0
|
|
20230721,172300,2362734150,22600,22600,22600,22600,0
|
|
20230721,172200,2362734150,22600,22600,22600,22600,0
|
|
20230721,172100,2362734150,22600,22600,22600,22600,1681
|
|
20230721,172000,2362734150,22600,22600,22600,22600,0
|
|
20230721,171900,2362734150,22600,22600,22600,22600,0
|
|
20230721,171800,2362734150,22600,22600,22600,22600,0
|
|
20230721,171700,2362734150,22600,22600,22600,22600,0
|
|
20230721,171600,2362734150,22600,22600,22600,22600,0
|
|
20230721,171500,2362734150,22600,22600,22600,22600,0
|
|
20230721,171400,2362734150,22600,22600,22600,22600,0
|
|
20230721,171300,2362734150,22600,22600,22600,22600,0
|
|
20230721,171200,2362734150,22600,22600,22600,22600,0
|
|
20230721,171100,2362734150,22600,22600,22600,22600,0
|
|
20230721,171000,2362734150,22600,22600,22600,22600,0
|
|
20230721,170900,2362734150,22600,22600,22600,22600,0
|
|
20230721,170800,2362734150,22600,22600,22600,22600,0
|
|
20230721,170700,2362734150,22600,22600,22600,22600,0
|
|
20230721,170600,2362734150,22600,22600,22600,22600,0
|
|
20230721,170500,2362734150,22600,22600,22600,22600,0
|
|
20230721,170400,2362734150,22600,22600,22600,22600,0
|
|
20230721,170300,2362734150,22600,22600,22600,22600,0
|
|
20230721,170200,2362734150,22600,22600,22600,22600,0
|
|
20230721,170100,2362734150,22600,22600,22600,22600,0
|
|
20230721,170000,2362734150,22600,22600,22600,22600,0
|
|
20230721,165900,2362734150,22600,22600,22600,22600,0
|
|
20230721,165800,2362734150,22600,22600,22600,22600,0
|
|
20230721,165700,2362734150,22600,22600,22600,22600,0
|
|
20230721,165600,2362734150,22600,22600,22600,22600,0
|
|
20230721,165500,2362734150,22600,22600,22600,22600,0
|
|
20230721,165400,2362734150,22600,22600,22600,22600,0
|
|
20230721,165300,2362734150,22600,22600,22600,22600,0
|
|
20230721,165200,2362734150,22600,22600,22600,22600,0
|
|
20230721,165100,2362734150,22600,22600,22600,22600,1681
|
|
20230721,165000,2362734150,22600,22600,22600,22600,0
|
|
20230721,164900,2362734150,22600,22600,22600,22600,0
|
|
20230721,164800,2362734150,22600,22600,22600,22600,0
|
|
20230721,164700,2362734150,22600,22600,22600,22600,0
|
|
20230721,164600,2362734150,22600,22600,22600,22600,0
|
|
20230721,164500,2362734150,22600,22600,22600,22600,0
|
|
20230721,164400,2362734150,22600,22600,22600,22600,0
|
|
20230721,164300,2362734150,22600,22600,22600,22600,0
|
|
20230721,164200,2362734150,22600,22600,22600,22600,0
|
|
20230721,164100,2362734150,22600,22600,22600,22600,0
|
|
20230721,164000,2362734150,22600,22600,22600,22600,0
|
|
20230721,163900,2362734150,22600,22600,22600,22600,0
|
|
20230721,163800,2362734150,22600,22600,22600,22600,0
|
|
20230721,163700,2362734150,22600,22600,22600,22600,0
|
|
20230721,163600,2362734150,22600,22600,22600,22600,0
|
|
20230721,163500,2362734150,22600,22600,22600,22600,0
|
|
20230721,163400,2362734150,22600,22600,22600,22600,0
|
|
20230721,163300,2362734150,22600,22600,22600,22600,0
|
|
20230721,163200,2362734150,22600,22600,22600,22600,0
|
|
20230721,163100,2362734150,22600,22600,22600,22600,0
|
|
20230721,163000,2362734150,22600,22600,22600,22600,0
|
|
20230721,162900,2362734150,22600,22600,22600,22600,0
|
|
20230721,162800,2362734150,22600,22600,22600,22600,0
|
|
20230721,162700,2362734150,22600,22600,22600,22600,0
|
|
20230721,162600,2362734150,22600,22600,22600,22600,0
|
|
20230721,162500,2362734150,22600,22600,22600,22600,0
|
|
20230721,162400,2362734150,22600,22600,22600,22600,0
|
|
20230721,162300,2362734150,22600,22600,22600,22600,0
|
|
20230721,162200,2362734150,22600,22600,22600,22600,0
|
|
20230721,162100,2362734150,22600,22600,22600,22600,1681
|
|
20230721,162000,2362734150,22600,22600,22600,22600,0
|
|
20230721,161900,2362734150,22600,22600,22600,22600,0
|
|
20230721,161800,2362734150,22600,22600,22600,22600,0
|
|
20230721,161700,2362734150,22600,22600,22600,22600,0
|
|
20230721,161600,2362734150,22600,22600,22600,22600,0
|
|
20230721,161500,2362734150,22600,22600,22600,22600,0
|
|
20230721,161400,2362734150,22600,22600,22600,22600,0
|
|
20230721,161300,2362734150,22600,22600,22600,22600,0
|
|
20230721,161200,2362734150,22600,22600,22600,22600,0
|
|
20230721,161100,2362734150,22600,22600,22600,22600,0
|
|
20230721,161000,2362734150,22600,22600,22600,22600,0
|
|
20230721,160900,2362734150,22600,22600,22600,22600,0
|
|
20230721,160800,2362734150,22600,22600,22600,22600,0
|
|
20230721,160700,2362734150,22600,22600,22600,22600,0
|
|
20230721,160600,2362734150,22600,22600,22600,22600,0
|
|
20230721,160500,2362734150,22600,22600,22600,22600,0
|
|
20230721,160400,2362734150,22600,22600,22600,22600,0
|
|
20230721,160300,2362734150,22600,22600,22600,22600,0
|
|
20230721,160200,2362734150,22600,22600,22600,22600,0
|
|
20230721,160100,2362734150,22600,22600,22600,22600,0
|
|
20230721,160000,2362734150,22600,22600,22600,22600,0
|
|
20230721,155900,2362734150,22600,22600,22600,22600,0
|
|
20230721,155800,2362734150,22600,22600,22600,22600,0
|
|
20230721,155700,2362734150,22600,22600,22600,22600,0
|
|
20230721,155600,2362734150,22600,22600,22600,22600,0
|
|
20230721,155500,2362734150,22600,22600,22600,22600,0
|
|
20230721,155400,2362734150,22600,22600,22600,22600,0
|
|
20230721,155300,2362734150,22600,22600,22600,22600,0
|
|
20230721,155200,2362734150,22600,22600,22600,22600,0
|
|
20230721,155100,2362734150,22600,22600,22600,22600,1681
|
|
20230721,155000,2362734150,22600,22600,22600,22600,0
|
|
20230721,154900,2362734150,22600,22600,22600,22600,0
|
|
20230721,154800,2362734150,22600,22600,22600,22600,0
|
|
20230721,154700,2362734150,22600,22600,22600,22600,0
|
|
20230721,154600,2362734150,22600,22600,22600,22600,0
|
|
20230721,154500,2362734150,22600,22600,22600,22600,0
|
|
20230721,154400,2362734150,22600,22600,22600,22600,0
|
|
20230721,154300,2362734150,22600,22600,22600,22600,0
|
|
20230721,154200,2362734150,22600,22600,22600,22600,0
|
|
20230721,154100,2362734150,22600,22600,22600,22600,0
|
|
20230721,154000,2362734150,22600,22600,22600,22600,0
|
|
20230721,153900,2362734150,22600,22600,22600,22600,0
|
|
20230721,153800,2362734150,22600,22600,22600,22600,0
|
|
20230721,153700,2362734150,22600,22600,22600,22600,0
|
|
20230721,153600,2362734150,22600,22600,22600,22600,0
|
|
20230721,153500,2362734150,22600,22600,22600,22600,0
|
|
20230721,153400,2362734150,22600,22600,22600,22600,0
|
|
20230721,153300,2362734150,22600,22600,22600,22600,0
|
|
20230721,153200,2362734150,22600,22600,22600,22600,0
|
|
20230721,153100,2362734150,22600,22600,22600,22600,0
|
|
20230721,153000,2362734150,22600,22600,22600,22600,1681
|
|
20230721,152900,2324743550,22550,22550,22550,22550,0
|
|
20230721,152800,2324743550,22550,22550,22550,22550,0
|
|
20230721,152700,2324743550,22550,22550,22550,22550,0
|
|
20230721,152600,2324743550,22550,22550,22550,22550,0
|
|
20230721,152500,2324743550,22550,22550,22550,22550,0
|
|
20230721,152400,2324743550,22550,22550,22550,22550,0
|
|
20230721,152300,2324743550,22550,22550,22550,22550,0
|
|
20230721,152200,2324743550,22550,22550,22550,22550,0
|
|
20230721,152100,2324743550,22550,22550,22550,22550,0
|
|
20230721,152000,2324743550,22550,22550,22550,22550,0
|
|
20230721,151900,2324743550,22550,22500,22550,22500,271
|
|
20230721,151800,2318644750,22500,22550,22550,22500,131
|
|
20230721,151700,2315692150,22500,22550,22550,22500,21
|
|
20230721,151600,2315218650,22500,22550,22550,22500,139
|
|
20230721,151500,2312084250,22550,22500,22550,22500,459
|
|
20230721,151400,2301733850,22550,22550,22550,22500,183
|
|
20230721,151300,2297607250,22550,22550,22550,22550,170
|
|
20230721,151200,2293773750,22600,22550,22600,22550,112
|
|
20230721,151100,2291244700,22600,22550,22600,22500,1167
|
|
20230721,151000,2264972700,22550,22600,22600,22550,55
|
|
20230721,150900,2263730200,22600,22600,22600,22600,68
|
|
20230721,150800,2262193400,22550,22550,22550,22550,306
|
|
20230721,150700,2255293100,22600,22600,22600,22600,0
|
|
20230721,150600,2255293100,22600,22550,22600,22550,1125
|
|
20230721,150500,2229868200,22500,22600,22600,22500,133
|
|
20230721,150400,2226873750,22500,22550,22600,22500,2618
|
|
20230721,150300,2167946400,22600,22600,22600,22600,33
|
|
20230721,150200,2167200600,22550,22550,22550,22500,2023
|
|
20230721,150100,2121649050,22600,22550,22600,22550,25
|
|
20230721,150000,2121084800,22600,22600,22600,22600,31
|
|
20230721,145900,2120384200,22550,22550,22550,22550,0
|
|
20230721,145800,2120384200,22550,22600,22600,22550,814
|
|
20230721,145700,2102028350,22600,22600,22600,22600,186
|
|
20230721,145600,2097824750,22700,22700,22700,22700,1
|
|
20230721,145500,2097802050,22700,22700,22700,22700,0
|
|
20230721,145400,2097802050,22700,22600,22700,22600,3
|
|
20230721,145300,2097734150,22650,22650,22650,22650,5
|
|
20230721,145200,2097620900,22700,22700,22700,22700,1
|
|
20230721,145100,2097598200,22600,22600,22700,22600,51
|
|
20230721,145000,2096445500,22600,22600,22600,22600,70
|
|
20230721,144900,2094863500,22550,22700,22700,22550,549
|
|
20230721,144800,2082475850,22650,22600,22650,22600,32
|
|
20230721,144700,2081751100,22650,22650,22650,22650,0
|
|
20230721,144600,2081751100,22650,22650,22650,22650,0
|
|
20230721,144500,2081751100,22650,22650,22650,22650,1
|
|
20230721,144400,2081728450,22700,22700,22700,22700,0
|
|
20230721,144300,2081728450,22700,22600,22700,22550,404
|
|
20230721,144200,2072615150,22700,22650,22700,22600,1305
|
|
20230721,144100,2043121900,22650,22650,22650,22600,747
|
|
20230721,144000,2026204850,22700,22650,22700,22650,21
|
|
20230721,143900,2025729150,22650,22700,22700,22650,1388
|
|
20230721,143800,1994288100,22700,22650,22700,22650,56
|
|
20230721,143700,1993019550,22650,22650,22650,22650,341
|
|
20230721,143600,1985295900,22700,22700,22700,22700,138
|
|
20230721,143500,1982163300,22700,22700,22700,22700,2
|
|
20230721,143400,1982117900,22700,22650,22700,22650,110
|
|
20230721,143300,1979621400,22700,22700,22700,22700,219
|
|
20230721,143200,1974650100,22700,22700,22700,22700,0
|
|
20230721,143100,1974650100,22700,22700,22700,22700,18
|
|
20230721,143000,1974241500,22700,22700,22700,22700,15
|
|
20230721,142900,1973901000,22700,22700,22700,22700,20
|
|
20230721,142800,1973447000,22700,22700,22700,22700,23
|
|
20230721,142700,1972924900,22700,22700,22700,22700,0
|
|
20230721,142600,1972924900,22700,22700,22700,22700,1
|
|
20230721,142500,1972902200,22700,22700,22700,22700,0
|
|
20230721,142400,1972902200,22700,22700,22700,22700,0
|
|
20230721,142300,1972902200,22700,22700,22700,22700,92
|
|
20230721,142200,1970813800,22700,22700,22700,22700,488
|
|
20230721,142100,1959736200,22700,22700,22700,22700,10
|
|
20230721,142000,1959509200,22700,22650,22700,22650,272
|
|
20230721,141900,1953343150,22650,22650,22650,22650,0
|
|
20230721,141800,1953343150,22650,22650,22650,22650,38
|
|
20230721,141700,1952482450,22650,22650,22650,22650,0
|
|
20230721,141600,1952482450,22650,22650,22650,22650,883
|
|
20230721,141500,1932482500,22700,22700,22700,22700,111
|
|
20230721,141400,1929962800,22700,22700,22700,22700,100
|
|
20230721,141300,1927692800,22700,22650,22700,22650,32
|
|
20230721,141200,1926967900,22700,22650,22700,22650,56
|
|
20230721,141100,1925696750,22650,22650,22650,22650,20
|
|
20230721,141000,1925243750,22700,22700,22700,22700,115
|
|
20230721,140900,1922633250,22700,22700,22700,22700,0
|
|
20230721,140800,1922633250,22700,22700,22700,22700,4
|
|
20230721,140700,1922542450,22650,22650,22650,22650,60
|
|
20230721,140600,1921183450,22700,22700,22700,22700,6
|
|
20230721,140500,1921047250,22700,22700,22700,22700,80
|
|
20230721,140400,1919231250,22700,22700,22700,22700,7
|
|
20230721,140300,1919072350,22600,22650,22700,22600,5
|
|
20230721,140200,1918959100,22600,22600,22600,22600,331
|
|
20230721,140100,1911478500,22650,22650,22650,22650,7
|
|
20230721,140000,1911319950,22650,22650,22650,22600,558
|
|
20230721,135900,1898701000,22650,22550,22650,22550,1475
|
|
20230721,135800,1865316700,22550,22600,22600,22550,249
|
|
20230721,135700,1859701600,22550,22600,22650,22550,264
|
|
20230721,135600,1853736900,22550,22550,22550,22550,27
|
|
20230721,135500,1853128050,22550,22550,22550,22550,300
|
|
20230721,135400,1846363050,22550,22550,22550,22550,5
|
|
20230721,135300,1846250300,22550,22550,22550,22550,20
|
|
20230721,135200,1845799300,22600,22600,22600,22600,0
|
|
20230721,135100,1845799300,22600,22550,22600,22550,24
|
|
20230721,135000,1845256950,22600,22600,22600,22600,1
|
|
20230721,134900,1845234350,22550,22600,22600,22550,103
|
|
20230721,134800,1842911550,22600,22600,22600,22600,11
|
|
20230721,134700,1842662950,22650,22650,22650,22650,3
|
|
20230721,134600,1842595000,22650,22650,22650,22650,0
|
|
20230721,134500,1842595000,22650,22650,22650,22650,1
|
|
20230721,134400,1842572350,22650,22650,22650,22650,0
|
|
20230721,134300,1842572350,22650,22650,22650,22650,1
|
|
20230721,134200,1842549700,22650,22650,22650,22650,0
|
|
20230721,134100,1842549700,22650,22600,22650,22600,212
|
|
20230721,134000,1837752950,22600,22600,22600,22600,3
|
|
20230721,133900,1837685150,22650,22650,22650,22650,3
|
|
20230721,133800,1837617200,22650,22600,22650,22600,12
|
|
20230721,133700,1837345850,22600,22600,22600,22600,27
|
|
20230721,133600,1836735650,22650,22650,22650,22650,223
|
|
20230721,133500,1831684700,22650,22600,22650,22550,466
|
|
20230721,133400,1821155800,22600,22600,22600,22600,0
|
|
20230721,133300,1821155800,22600,22650,22650,22600,7
|
|
20230721,133200,1820997550,22550,22550,22550,22550,36
|
|
20230721,133100,1820185750,22550,22550,22550,22550,1350
|
|
20230721,133000,1789743250,22550,22600,22600,22550,2550
|
|
20230721,132900,1732240600,22650,22650,22650,22550,2610
|
|
20230721,132800,1673374100,22550,22550,22550,22550,0
|
|
20230721,132700,1673374100,22550,22650,22650,22550,3328
|
|
20230721,132600,1598194900,22550,22600,22600,22550,3504
|
|
20230721,132500,1519169300,22700,22700,22700,22700,0
|
|
20230721,132400,1519169300,22700,22650,22700,22650,50
|
|
20230721,132300,1518034800,22700,22700,22700,22600,3031
|
|
20230721,132200,1449477850,22700,22700,22700,22700,67
|
|
20230721,132100,1447956950,22700,22700,22700,22700,415
|
|
20230721,132000,1438536450,22700,22700,22700,22700,11
|
|
20230721,131900,1438286750,22700,22700,22700,22700,44
|
|
20230721,131800,1437287950,22650,22700,22700,22650,137
|
|
20230721,131700,1434180550,22650,22650,22650,22650,0
|
|
20230721,131600,1434180550,22650,22750,22750,22650,2
|
|
20230721,131500,1434135150,22750,22750,22750,22750,0
|
|
20230721,131400,1434135150,22750,22750,22750,22750,3
|
|
20230721,131300,1434066900,22700,22700,22700,22700,235
|
|
20230721,131200,1428732400,22700,22700,22700,22700,3
|
|
20230721,131100,1428664300,22700,22700,22700,22700,10
|
|
20230721,131000,1428437300,22700,22700,22700,22700,121
|
|
20230721,130900,1425690600,22700,22700,22700,22700,1055
|
|
20230721,130800,1401742100,22750,22750,22750,22750,62
|
|
20230721,130700,1400331600,22750,22750,22750,22750,0
|
|
20230721,130600,1400331600,22750,22750,22750,22750,268
|
|
20230721,130500,1394234600,22750,22750,22750,22750,1
|
|
20230721,130400,1394211850,22750,22750,22750,22750,0
|
|
20230721,130300,1394211850,22750,22750,22750,22750,50
|
|
20230721,130200,1393074350,22750,22750,22750,22750,145
|
|
20230721,130100,1389775600,22750,22750,22750,22750,655
|
|
20230721,130000,1374874350,22750,22750,22750,22750,5
|
|
20230721,125900,1374760600,22800,22800,22800,22800,43
|
|
20230721,125800,1373780200,22800,22800,22800,22800,90
|
|
20230721,125700,1371728200,22800,22800,22800,22800,0
|
|
20230721,125600,1371728200,22800,22800,22800,22750,101
|
|
20230721,125500,1369425650,22800,22800,22800,22800,0
|
|
20230721,125400,1369425650,22800,22800,22800,22800,50
|
|
20230721,125300,1368285650,22750,22750,22750,22750,17
|
|
20230721,125200,1367898900,22800,22800,22800,22800,100
|
|
20230721,125100,1365618900,22750,22750,22750,22750,1
|
|
20230721,125000,1365596150,22750,22750,22750,22750,1
|
|
20230721,124900,1365573400,22750,22750,22750,22750,0
|
|
20230721,124800,1365573400,22750,22800,22800,22750,1420
|
|
20230721,124700,1333200900,22800,22800,22800,22800,4
|
|
20230721,124600,1333109700,22800,22800,22800,22800,0
|
|
20230721,124500,1333109700,22800,22800,22800,22800,0
|
|
20230721,124400,1333109700,22800,22800,22800,22800,0
|
|
20230721,124300,1333109700,22800,22800,22800,22800,0
|
|
20230721,124200,1333109700,22800,22800,22800,22800,0
|
|
20230721,124100,1333109700,22800,22800,22800,22800,20
|
|
20230721,124000,1332653700,22700,22700,22700,22700,0
|
|
20230721,123900,1332653700,22700,22700,22700,22700,0
|
|
20230721,123800,1332653700,22700,22700,22700,22700,0
|
|
20230721,123700,1332653700,22700,22700,22700,22700,1
|
|
20230721,123600,1332631000,22700,22700,22700,22700,300
|
|
20230721,123500,1325821000,22700,22750,22750,22700,452
|
|
20230721,123400,1315553050,22750,22750,22750,22750,28
|
|
20230721,123300,1314916050,22800,22800,22800,22800,0
|
|
20230721,123200,1314916050,22800,22750,22800,22700,73
|
|
20230721,123100,1313256100,22800,22800,22800,22800,0
|
|
20230721,123000,1313256100,22800,22800,22800,22800,0
|
|
20230721,122900,1313256100,22800,22800,22800,22800,1
|
|
20230721,122800,1313233300,22750,22750,22750,22750,0
|
|
20230721,122700,1313233300,22750,22750,22750,22750,27
|
|
20230721,122600,1312619050,22750,22800,22800,22750,9
|
|
20230721,122500,1312414000,22800,22800,22800,22800,5
|
|
20230721,122400,1312300000,22800,22800,22800,22800,18
|
|
20230721,122300,1311889600,22750,22750,22750,22750,225
|
|
20230721,122200,1306770850,22750,22750,22750,22750,0
|
|
20230721,122100,1306770850,22750,22750,22750,22750,109
|
|
20230721,122000,1304291100,22700,22700,22700,22700,1
|
|
20230721,121900,1304268400,22700,22700,22700,22700,0
|
|
20230721,121800,1304268400,22700,22700,22700,22700,0
|
|
20230721,121700,1304268400,22700,22700,22700,22700,1
|
|
20230721,121600,1304245700,22700,22700,22700,22700,41
|
|
20230721,121500,1303315000,22650,22650,22650,22650,0
|
|
20230721,121400,1303315000,22650,22650,22650,22650,0
|
|
20230721,121300,1303315000,22650,22650,22650,22650,82
|
|
20230721,121200,1301457700,22750,22750,22750,22750,5
|
|
20230721,121100,1301343950,22650,22650,22650,22650,1
|
|
20230721,121000,1301321300,22650,22650,22650,22650,400
|
|
20230721,120900,1292261300,22650,22700,22700,22650,2100
|
|
20230721,120800,1244680100,22700,22750,22750,22700,319
|
|
20230721,120700,1237423300,22750,22750,22800,22750,26
|
|
20230721,120600,1236831600,22750,22750,22750,22750,0
|
|
20230721,120500,1236831600,22750,22750,22750,22750,0
|
|
20230721,120400,1236831600,22750,22750,22750,22750,0
|
|
20230721,120300,1236831600,22750,22750,22750,22750,0
|
|
20230721,120200,1236831600,22750,22750,22750,22750,0
|
|
20230721,120100,1236831600,22750,22800,22800,22750,12
|
|
20230721,120000,1236558050,22800,22800,22800,22800,10
|
|
20230721,115900,1236330050,22800,22800,22800,22800,0
|
|
20230721,115800,1236330050,22800,22800,22800,22800,10
|
|
20230721,115700,1236102050,22750,22750,22750,22750,50
|
|
20230721,115600,1234964550,22800,22800,22800,22800,0
|
|
20230721,115500,1234964550,22800,22750,22800,22750,226
|
|
20230721,115400,1229822800,22750,22750,22750,22750,50
|
|
20230721,115300,1228685300,22750,22750,22750,22750,0
|
|
20230721,115200,1228685300,22750,22750,22750,22750,49
|
|
20230721,115100,1227570550,22750,22750,22750,22700,1001
|
|
20230721,115000,1204797850,22750,22750,22750,22750,0
|
|
20230721,114900,1204797850,22750,22750,22750,22750,2
|
|
20230721,114800,1204752350,22750,22750,22750,22750,0
|
|
20230721,114700,1204752350,22750,22750,22750,22750,0
|
|
20230721,114600,1204752350,22750,22700,22750,22700,159
|
|
20230721,114500,1201135200,22700,22700,22700,22700,1
|
|
20230721,114400,1201112500,22750,22750,22750,22700,257
|
|
20230721,114300,1195265800,22750,22750,22800,22750,8
|
|
20230721,114200,1195083750,22750,22750,22750,22750,22
|
|
20230721,114100,1194583250,22750,22750,22750,22750,174
|
|
20230721,114000,1190624750,22700,22700,22700,22700,3
|
|
20230721,113900,1190556650,22700,22700,22700,22700,3
|
|
20230721,113800,1190488550,22700,22700,22700,22700,82
|
|
20230721,113700,1188627150,22700,22700,22700,22700,3
|
|
20230721,113600,1188559050,22700,22700,22800,22700,14
|
|
20230721,113500,1188240300,22700,22750,22750,22700,45
|
|
20230721,113400,1187216650,22700,22700,22700,22700,12
|
|
20230721,113300,1186944250,22700,22700,22750,22700,58
|
|
20230721,113200,1185625150,22700,22750,22750,22700,105
|
|
20230721,113100,1183236500,22750,22800,22800,22750,134
|
|
20230721,113000,1180182450,22750,22800,22800,22750,4
|
|
20230721,112900,1180091400,22700,22750,22750,22700,123
|
|
20230721,112800,1177293250,22750,22750,22750,22750,3
|
|
20230721,112700,1177225000,22750,22750,22750,22750,4
|
|
20230721,112600,1177134000,22750,22800,22800,22750,18
|
|
20230721,112500,1176723750,22750,22750,22750,22750,3
|
|
20230721,112400,1176655500,22750,22750,22750,22750,102
|
|
20230721,112300,1174335000,22750,22750,22750,22750,4
|
|
20230721,112200,1174244000,22750,22750,22750,22750,3
|
|
20230721,112100,1174175750,22750,22800,22800,22750,3
|
|
20230721,112000,1174107450,22750,22800,22800,22750,3
|
|
20230721,111900,1174039150,22750,22750,22750,22750,104
|
|
20230721,111800,1171673150,22750,22700,22750,22700,52
|
|
20230721,111700,1170490250,22750,22700,22750,22700,9
|
|
20230721,111600,1170285650,22700,22750,22750,22700,4
|
|
20230721,111500,1170194800,22700,22700,22750,22700,5
|
|
20230721,111400,1170081200,22700,22700,22750,22700,53
|
|
20230721,111300,1168875600,22700,22650,22700,22650,115
|
|
20230721,111200,1166265150,22650,22650,22650,22650,1
|
|
20230721,111100,1166242500,22650,22650,22650,22650,9
|
|
20230721,111000,1166038650,22650,22650,22700,22650,7
|
|
20230721,110900,1165879900,22650,22650,22650,22650,4
|
|
20230721,110800,1165789300,22650,22650,22650,22650,3
|
|
20230721,110700,1165721350,22650,22700,22700,22650,182
|
|
20230721,110600,1161592550,22650,22650,22650,22650,2
|
|
20230721,110500,1161547250,22650,22650,22650,22650,53
|
|
20230721,110400,1160346800,22700,22650,22700,22650,4
|
|
20230721,110300,1160256100,22650,22650,22650,22650,2
|
|
20230721,110200,1160210800,22650,22700,22700,22650,293
|
|
20230721,110100,1153559850,22700,22700,22700,22700,265
|
|
20230721,110000,1147544350,22650,22700,22700,22650,5
|
|
20230721,105900,1147430950,22650,22650,22700,22650,15
|
|
20230721,105800,1147091150,22650,22650,22650,22650,2
|
|
20230721,105700,1147045850,22650,22650,22650,22650,1
|
|
20230721,105600,1147023200,22650,22700,22700,22650,61
|
|
20230721,105500,1145641250,22700,22650,22700,22650,4
|
|
20230721,105400,1145550600,22700,22700,22750,22700,78
|
|
20230721,105300,1143778700,22700,22650,22700,22650,116
|
|
20230721,105200,1141150800,22650,22700,22700,22650,108
|
|
20230721,105100,1138704350,22700,22650,22750,22650,53
|
|
20230721,105000,1137503450,22650,22700,22700,22650,99
|
|
20230721,104900,1135258950,22750,22700,22750,22700,8
|
|
20230721,104800,1135077100,22750,22700,22750,22700,3
|
|
20230721,104700,1135008950,22700,22750,22750,22700,4
|
|
20230721,104600,1134918100,22700,22700,22700,22700,43
|
|
20230721,104500,1133942000,22700,22700,22700,22700,1754
|
|
20230721,104400,1094126200,22650,22650,22650,22650,1463
|
|
20230721,104300,1060989250,22600,22600,22600,22600,312
|
|
20230721,104200,1053938050,22600,22600,22600,22600,0
|
|
20230721,104100,1053938050,22600,22600,22600,22600,258
|
|
20230721,104000,1048107250,22550,22550,22550,22550,1
|
|
20230721,103900,1048084700,22600,22600,22600,22600,20
|
|
20230721,103800,1047632700,22600,22600,22600,22600,33
|
|
20230721,103700,1046886900,22600,22600,22600,22600,5
|
|
20230721,103600,1046773900,22600,22600,22600,22600,0
|
|
20230721,103500,1046773900,22600,22600,22600,22600,0
|
|
20230721,103400,1046773900,22600,22550,22600,22550,299
|
|
20230721,103300,1040031400,22500,22500,22500,22500,0
|
|
20230721,103200,1040031400,22500,22500,22500,22500,5
|
|
20230721,103100,1039918900,22500,22500,22500,22500,804
|
|
20230721,103000,1021828900,22500,22500,22500,22500,2
|
|
20230721,102900,1021783900,22500,22500,22500,22500,60
|
|
20230721,102800,1020433900,22500,22500,22500,22500,662
|
|
20230721,102700,1005538900,22500,22500,22500,22500,585
|
|
20230721,102600,992376400,22550,22500,22550,22500,226
|
|
20230721,102500,987285100,22550,22550,22600,22550,97
|
|
20230721,102400,985097650,22550,22550,22550,22550,317
|
|
20230721,102300,977949300,22550,22550,22550,22550,502
|
|
20230721,102200,966629200,22550,22550,22550,22550,10
|
|
20230721,102100,966403700,22600,22600,22600,22600,1
|
|
20230721,102000,966381100,22600,22600,22600,22600,2
|
|
20230721,101900,966335900,22550,22550,22550,22550,21
|
|
20230721,101800,965862350,22600,22600,22600,22600,8
|
|
20230721,101700,965681550,22600,22600,22600,22600,3
|
|
20230721,101600,965613750,22550,22550,22550,22550,52
|
|
20230721,101500,964441150,22600,22600,22600,22600,2
|
|
20230721,101400,964395950,22600,22550,22600,22550,394
|
|
20230721,101300,955505700,22500,22550,22550,22500,301
|
|
20230721,101200,948733150,22500,22500,22500,22500,1
|
|
20230721,101100,948710650,22550,22550,22550,22550,10
|
|
20230721,101000,948485150,22550,22550,22550,22550,1552
|
|
20230721,100900,913487550,22550,22550,22550,22550,59
|
|
20230721,100800,912157100,22550,22550,22550,22550,30
|
|
20230721,100700,911480600,22600,22600,22600,22550,7
|
|
20230721,100600,911322650,22600,22600,22600,22600,3
|
|
20230721,100500,911254850,22600,22600,22600,22600,51
|
|
20230721,100400,910102250,22600,22600,22600,22600,6
|
|
20230721,100300,909966650,22600,22600,22600,22550,332
|
|
20230721,100200,902464750,22550,22550,22550,22550,21
|
|
20230721,100100,901991200,22550,22550,22550,22550,87
|
|
20230721,100000,900029350,22550,22550,22550,22550,1
|
|
20230721,095900,900006800,22500,22500,22500,22500,25
|
|
20230721,095800,899444300,22500,22550,22550,22500,13
|
|
20230721,095700,899151550,22500,22550,22600,22500,35
|
|
20230721,095600,898362150,22550,22550,22600,22550,388
|
|
20230721,095500,889612150,22600,22550,22600,22550,192
|
|
20230721,095400,885282400,22550,22550,22550,22550,53
|
|
20230721,095300,884087250,22500,22550,22550,22500,164
|
|
20230721,095200,880389250,22500,22550,22550,22500,120
|
|
20230721,095100,877683350,22500,22500,22500,22500,1
|
|
20230721,095000,877660850,22500,22500,22550,22500,12
|
|
20230721,094900,877390400,22550,22500,22550,22500,44
|
|
20230721,094800,876399350,22500,22600,22600,22500,8
|
|
20230721,094700,876218650,22500,22500,22600,22500,58
|
|
20230721,094600,874908250,22600,22450,22600,22450,258
|
|
20230721,094500,869089600,22400,22400,22500,22400,157
|
|
20230721,094400,865558300,22400,22400,22550,22350,11772
|
|
20230721,094300,602349650,22350,22600,22600,22350,10199
|
|
20230721,094200,373214100,22600,22650,22650,22600,113
|
|
20230721,094100,370654750,22600,22600,22600,22600,5
|
|
20230721,094000,370541750,22600,22600,22600,22600,164
|
|
20230721,093900,366835350,22650,22600,22650,22600,182
|
|
20230721,093800,362713100,22600,22650,22650,22600,248
|
|
20230721,093700,357096100,22650,22650,22650,22600,319
|
|
20230721,093600,349870850,22650,22700,22700,22600,1112
|
|
20230721,093500,324720050,22700,22700,22700,22650,17
|
|
20230721,093400,324334900,22650,22650,22700,22650,6
|
|
20230721,093300,324198950,22650,22700,22700,22650,33
|
|
20230721,093200,323451400,22650,22700,22750,22650,1352
|
|
20230721,093100,292766950,22750,22700,22750,22700,7
|
|
20230721,093000,292607800,22750,22700,22750,22700,130
|
|
20230721,092900,289650550,22750,22700,22750,22700,203
|
|
20230721,092800,285039900,22750,22700,22750,22700,113
|
|
20230721,092700,282473400,22700,22700,22700,22700,238
|
|
20230721,092600,277070800,22700,22750,22750,22700,128
|
|
20230721,092500,274164700,22750,22750,22750,22650,16
|
|
20230721,092400,273800900,22750,22650,22750,22650,4
|
|
20230721,092300,273710200,22600,22600,22700,22600,846
|
|
20230721,092200,254520400,22700,22600,22700,22600,593
|
|
20230721,092100,241068600,22700,22600,22700,22600,8
|
|
20230721,092000,240887600,22600,22600,22700,22600,254
|
|
20230721,091900,235137200,22600,22750,22750,22600,458
|
|
20230721,091800,224779250,22650,22650,22750,22650,189
|
|
20230721,091700,220498200,22650,22650,22650,22650,167
|
|
20230721,091600,216715650,22750,22750,22750,22700,3631
|
|
20230721,091500,134246600,22850,22750,22850,22750,49
|
|
20230721,091400,133130150,22750,22700,22750,22700,245
|
|
20230721,091300,127556500,22700,22750,22750,22700,41
|
|
20230721,091200,126624950,22750,22750,22850,22700,551
|
|
20230721,091100,114113150,22750,22750,22850,22750,15
|
|
20230721,091000,113771800,22700,22750,22750,22700,271
|
|
20230721,090900,107609300,22750,22750,22750,22700,57
|
|
20230721,090800,106314950,22850,22700,22850,22700,345
|
|
20230721,090700,98457950,22700,22750,22750,22700,526
|
|
20230721,090600,86507150,22750,22800,22800,22750,126
|
|
20230721,090500,83639350,22800,22850,22900,22800,146
|
|
20230721,090400,80305400,22800,22800,22800,22750,64
|
|
20230721,090300,78846300,22800,22700,22800,22700,377
|
|
20230721,090200,70272950,22700,22750,22850,22650,599
|
|
20230721,090100,56660300,22750,22900,23000,22750,873
|
|
20230721,090000,36734300,22900,23000,23000,22900,1546
|