665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200200,1166143850,21750,21750,21750,21750,807
|
|
20230706,200100,1166143850,21750,21750,21750,21750,0
|
|
20230706,200000,1166143850,21750,21750,21750,21750,0
|
|
20230706,195900,1166143850,21750,21750,21750,21750,0
|
|
20230706,195800,1166143850,21750,21750,21750,21750,0
|
|
20230706,195700,1166143850,21750,21750,21750,21750,0
|
|
20230706,195600,1166143850,21750,21750,21750,21750,0
|
|
20230706,195500,1166143850,21750,21750,21750,21750,0
|
|
20230706,195400,1166143850,21750,21750,21750,21750,0
|
|
20230706,195300,1166143850,21750,21750,21750,21750,0
|
|
20230706,195200,1166143850,21750,21750,21750,21750,0
|
|
20230706,195100,1166143850,21750,21750,21750,21750,0
|
|
20230706,195000,1166143850,21750,21750,21750,21750,0
|
|
20230706,194900,1166143850,21750,21750,21750,21750,0
|
|
20230706,194800,1166143850,21750,21750,21750,21750,0
|
|
20230706,194700,1166143850,21750,21750,21750,21750,0
|
|
20230706,194600,1166143850,21750,21750,21750,21750,0
|
|
20230706,194500,1166143850,21750,21750,21750,21750,0
|
|
20230706,194400,1166143850,21750,21750,21750,21750,0
|
|
20230706,194300,1166143850,21750,21750,21750,21750,0
|
|
20230706,194200,1166143850,21750,21750,21750,21750,0
|
|
20230706,194100,1166143850,21750,21750,21750,21750,0
|
|
20230706,194000,1166143850,21750,21750,21750,21750,0
|
|
20230706,193900,1166143850,21750,21750,21750,21750,0
|
|
20230706,193800,1166143850,21750,21750,21750,21750,0
|
|
20230706,193700,1166143850,21750,21750,21750,21750,0
|
|
20230706,193600,1166143850,21750,21750,21750,21750,0
|
|
20230706,193500,1166143850,21750,21750,21750,21750,0
|
|
20230706,193400,1166143850,21750,21750,21750,21750,0
|
|
20230706,193300,1166143850,21750,21750,21750,21750,0
|
|
20230706,193200,1166143850,21750,21750,21750,21750,807
|
|
20230706,193100,1166143850,21750,21750,21750,21750,0
|
|
20230706,193000,1166143850,21750,21750,21750,21750,0
|
|
20230706,192900,1166143850,21750,21750,21750,21750,0
|
|
20230706,192800,1166143850,21750,21750,21750,21750,0
|
|
20230706,192700,1166143850,21750,21750,21750,21750,0
|
|
20230706,192600,1166143850,21750,21750,21750,21750,0
|
|
20230706,192500,1166143850,21750,21750,21750,21750,0
|
|
20230706,192400,1166143850,21750,21750,21750,21750,0
|
|
20230706,192300,1166143850,21750,21750,21750,21750,0
|
|
20230706,192200,1166143850,21750,21750,21750,21750,0
|
|
20230706,192100,1166143850,21750,21750,21750,21750,0
|
|
20230706,192000,1166143850,21750,21750,21750,21750,0
|
|
20230706,191900,1166143850,21750,21750,21750,21750,0
|
|
20230706,191800,1166143850,21750,21750,21750,21750,0
|
|
20230706,191700,1166143850,21750,21750,21750,21750,0
|
|
20230706,191600,1166143850,21750,21750,21750,21750,0
|
|
20230706,191500,1166143850,21750,21750,21750,21750,0
|
|
20230706,191400,1166143850,21750,21750,21750,21750,0
|
|
20230706,191300,1166143850,21750,21750,21750,21750,0
|
|
20230706,191200,1166143850,21750,21750,21750,21750,0
|
|
20230706,191100,1166143850,21750,21750,21750,21750,0
|
|
20230706,191000,1166143850,21750,21750,21750,21750,0
|
|
20230706,190900,1166143850,21750,21750,21750,21750,0
|
|
20230706,190800,1166143850,21750,21750,21750,21750,0
|
|
20230706,190700,1166143850,21750,21750,21750,21750,0
|
|
20230706,190600,1166143850,21750,21750,21750,21750,0
|
|
20230706,190500,1166143850,21750,21750,21750,21750,0
|
|
20230706,190400,1166143850,21750,21750,21750,21750,0
|
|
20230706,190300,1166143850,21750,21750,21750,21750,0
|
|
20230706,190200,1166143850,21750,21750,21750,21750,807
|
|
20230706,190100,1166143850,21750,21750,21750,21750,0
|
|
20230706,190000,1166143850,21750,21750,21750,21750,0
|
|
20230706,185900,1166143850,21750,21750,21750,21750,0
|
|
20230706,185800,1166143850,21750,21750,21750,21750,0
|
|
20230706,185700,1166143850,21750,21750,21750,21750,0
|
|
20230706,185600,1166143850,21750,21750,21750,21750,0
|
|
20230706,185500,1166143850,21750,21750,21750,21750,0
|
|
20230706,185400,1166143850,21750,21750,21750,21750,0
|
|
20230706,185300,1166143850,21750,21750,21750,21750,0
|
|
20230706,185200,1166143850,21750,21750,21750,21750,0
|
|
20230706,185100,1166143850,21750,21750,21750,21750,0
|
|
20230706,185000,1166143850,21750,21750,21750,21750,0
|
|
20230706,184900,1166143850,21750,21750,21750,21750,0
|
|
20230706,184800,1166143850,21750,21750,21750,21750,0
|
|
20230706,184700,1166143850,21750,21750,21750,21750,0
|
|
20230706,184600,1166143850,21750,21750,21750,21750,0
|
|
20230706,184500,1166143850,21750,21750,21750,21750,0
|
|
20230706,184400,1166143850,21750,21750,21750,21750,0
|
|
20230706,184300,1166143850,21750,21750,21750,21750,0
|
|
20230706,184200,1166143850,21750,21750,21750,21750,0
|
|
20230706,184100,1166143850,21750,21750,21750,21750,0
|
|
20230706,184000,1166143850,21750,21750,21750,21750,0
|
|
20230706,183900,1166143850,21750,21750,21750,21750,0
|
|
20230706,183800,1166143850,21750,21750,21750,21750,0
|
|
20230706,183700,1166143850,21750,21750,21750,21750,0
|
|
20230706,183600,1166143850,21750,21750,21750,21750,0
|
|
20230706,183500,1166143850,21750,21750,21750,21750,0
|
|
20230706,183400,1166143850,21750,21750,21750,21750,0
|
|
20230706,183300,1166143850,21750,21750,21750,21750,0
|
|
20230706,183200,1166143850,21750,21750,21750,21750,807
|
|
20230706,183100,1166143850,21750,21750,21750,21750,0
|
|
20230706,183000,1166143850,21750,21750,21750,21750,0
|
|
20230706,182900,1166143850,21750,21750,21750,21750,0
|
|
20230706,182800,1166143850,21750,21750,21750,21750,0
|
|
20230706,182700,1166143850,21750,21750,21750,21750,0
|
|
20230706,182600,1166143850,21750,21750,21750,21750,0
|
|
20230706,182500,1166143850,21750,21750,21750,21750,0
|
|
20230706,182400,1166143850,21750,21750,21750,21750,0
|
|
20230706,182300,1166143850,21750,21750,21750,21750,0
|
|
20230706,182200,1166143850,21750,21750,21750,21750,0
|
|
20230706,182100,1166143850,21750,21750,21750,21750,0
|
|
20230706,182000,1166143850,21750,21750,21750,21750,0
|
|
20230706,181900,1166143850,21750,21750,21750,21750,0
|
|
20230706,181800,1166143850,21750,21750,21750,21750,0
|
|
20230706,181700,1166143850,21750,21750,21750,21750,0
|
|
20230706,181600,1166143850,21750,21750,21750,21750,0
|
|
20230706,181500,1166143850,21750,21750,21750,21750,0
|
|
20230706,181400,1166143850,21750,21750,21750,21750,0
|
|
20230706,181300,1166143850,21750,21750,21750,21750,0
|
|
20230706,181200,1166143850,21750,21750,21750,21750,0
|
|
20230706,181100,1166143850,21750,21750,21750,21750,0
|
|
20230706,181000,1166143850,21750,21750,21750,21750,0
|
|
20230706,180900,1166143850,21750,21750,21750,21750,0
|
|
20230706,180800,1166143850,21750,21750,21750,21750,0
|
|
20230706,180700,1166143850,21750,21750,21750,21750,0
|
|
20230706,180600,1166143850,21750,21750,21750,21750,0
|
|
20230706,180500,1166143850,21750,21750,21750,21750,0
|
|
20230706,180400,1166143850,21750,21750,21750,21750,0
|
|
20230706,180300,1166143850,21750,21750,21750,21750,0
|
|
20230706,180200,1166143850,21750,21750,21750,21750,807
|
|
20230706,180100,1166143850,21750,21750,21750,21750,0
|
|
20230706,180000,1166143850,21750,21750,21750,21750,0
|
|
20230706,175900,1166143850,21750,21750,21750,21750,0
|
|
20230706,175800,1166143850,21750,21750,21750,21750,0
|
|
20230706,175700,1166143850,21750,21750,21750,21750,0
|
|
20230706,175600,1166143850,21750,21750,21750,21750,0
|
|
20230706,175500,1166143850,21750,21750,21750,21750,0
|
|
20230706,175400,1166143850,21750,21750,21750,21750,0
|
|
20230706,175300,1166143850,21750,21750,21750,21750,0
|
|
20230706,175200,1166143850,21750,21750,21750,21750,0
|
|
20230706,175100,1166143850,21750,21750,21750,21750,0
|
|
20230706,175000,1166143850,21750,21750,21750,21750,0
|
|
20230706,174900,1166143850,21750,21750,21750,21750,0
|
|
20230706,174800,1166143850,21750,21750,21750,21750,0
|
|
20230706,174700,1166143850,21750,21750,21750,21750,0
|
|
20230706,174600,1166143850,21750,21750,21750,21750,0
|
|
20230706,174500,1166143850,21750,21750,21750,21750,0
|
|
20230706,174400,1166143850,21750,21750,21750,21750,0
|
|
20230706,174300,1166143850,21750,21750,21750,21750,0
|
|
20230706,174200,1166143850,21750,21750,21750,21750,0
|
|
20230706,174100,1166143850,21750,21750,21750,21750,0
|
|
20230706,174000,1166143850,21750,21750,21750,21750,0
|
|
20230706,173900,1166143850,21750,21750,21750,21750,0
|
|
20230706,173800,1166143850,21750,21750,21750,21750,0
|
|
20230706,173700,1166143850,21750,21750,21750,21750,0
|
|
20230706,173600,1166143850,21750,21750,21750,21750,0
|
|
20230706,173500,1166143850,21750,21750,21750,21750,0
|
|
20230706,173400,1166143850,21750,21750,21750,21750,0
|
|
20230706,173300,1166143850,21750,21750,21750,21750,0
|
|
20230706,173200,1166143850,21750,21750,21750,21750,807
|
|
20230706,173100,1166143850,21750,21750,21750,21750,0
|
|
20230706,173000,1166143850,21750,21750,21750,21750,0
|
|
20230706,172900,1166143850,21750,21750,21750,21750,0
|
|
20230706,172800,1166143850,21750,21750,21750,21750,0
|
|
20230706,172700,1166143850,21750,21750,21750,21750,0
|
|
20230706,172600,1166143850,21750,21750,21750,21750,0
|
|
20230706,172500,1166143850,21750,21750,21750,21750,0
|
|
20230706,172400,1166143850,21750,21750,21750,21750,0
|
|
20230706,172300,1166143850,21750,21750,21750,21750,0
|
|
20230706,172200,1166143850,21750,21750,21750,21750,0
|
|
20230706,172100,1166143850,21750,21750,21750,21750,0
|
|
20230706,172000,1166143850,21750,21750,21750,21750,0
|
|
20230706,171900,1166143850,21750,21750,21750,21750,0
|
|
20230706,171800,1166143850,21750,21750,21750,21750,0
|
|
20230706,171700,1166143850,21750,21750,21750,21750,0
|
|
20230706,171600,1166143850,21750,21750,21750,21750,0
|
|
20230706,171500,1166143850,21750,21750,21750,21750,0
|
|
20230706,171400,1166143850,21750,21750,21750,21750,0
|
|
20230706,171300,1166143850,21750,21750,21750,21750,0
|
|
20230706,171200,1166143850,21750,21750,21750,21750,0
|
|
20230706,171100,1166143850,21750,21750,21750,21750,0
|
|
20230706,171000,1166143850,21750,21750,21750,21750,0
|
|
20230706,170900,1166143850,21750,21750,21750,21750,0
|
|
20230706,170800,1166143850,21750,21750,21750,21750,0
|
|
20230706,170700,1166143850,21750,21750,21750,21750,0
|
|
20230706,170600,1166143850,21750,21750,21750,21750,0
|
|
20230706,170500,1166143850,21750,21750,21750,21750,0
|
|
20230706,170400,1166143850,21750,21750,21750,21750,0
|
|
20230706,170300,1166143850,21750,21750,21750,21750,0
|
|
20230706,170200,1166143850,21750,21750,21750,21750,807
|
|
20230706,170100,1166143850,21750,21750,21750,21750,0
|
|
20230706,170000,1166143850,21750,21750,21750,21750,0
|
|
20230706,165900,1166143850,21750,21750,21750,21750,0
|
|
20230706,165800,1166143850,21750,21750,21750,21750,0
|
|
20230706,165700,1166143850,21750,21750,21750,21750,0
|
|
20230706,165600,1166143850,21750,21750,21750,21750,0
|
|
20230706,165500,1166143850,21750,21750,21750,21750,0
|
|
20230706,165400,1166143850,21750,21750,21750,21750,0
|
|
20230706,165300,1166143850,21750,21750,21750,21750,0
|
|
20230706,165200,1166143850,21750,21750,21750,21750,0
|
|
20230706,165100,1166143850,21750,21750,21750,21750,0
|
|
20230706,165000,1166143850,21750,21750,21750,21750,0
|
|
20230706,164900,1166143850,21750,21750,21750,21750,0
|
|
20230706,164800,1166143850,21750,21750,21750,21750,0
|
|
20230706,164700,1166143850,21750,21750,21750,21750,0
|
|
20230706,164600,1166143850,21750,21750,21750,21750,0
|
|
20230706,164500,1166143850,21750,21750,21750,21750,0
|
|
20230706,164400,1166143850,21750,21750,21750,21750,0
|
|
20230706,164300,1166143850,21750,21750,21750,21750,0
|
|
20230706,164200,1166143850,21750,21750,21750,21750,0
|
|
20230706,164100,1166143850,21750,21750,21750,21750,0
|
|
20230706,164000,1166143850,21750,21750,21750,21750,0
|
|
20230706,163900,1166143850,21750,21750,21750,21750,0
|
|
20230706,163800,1166143850,21750,21750,21750,21750,0
|
|
20230706,163700,1166143850,21750,21750,21750,21750,0
|
|
20230706,163600,1166143850,21750,21750,21750,21750,0
|
|
20230706,163500,1166143850,21750,21750,21750,21750,0
|
|
20230706,163400,1166143850,21750,21750,21750,21750,0
|
|
20230706,163300,1166143850,21750,21750,21750,21750,0
|
|
20230706,163200,1166143850,21750,21750,21750,21750,807
|
|
20230706,163100,1166143850,21750,21750,21750,21750,0
|
|
20230706,163000,1166143850,21750,21750,21750,21750,0
|
|
20230706,162900,1166143850,21750,21750,21750,21750,0
|
|
20230706,162800,1166143850,21750,21750,21750,21750,0
|
|
20230706,162700,1166143850,21750,21750,21750,21750,0
|
|
20230706,162600,1166143850,21750,21750,21750,21750,0
|
|
20230706,162500,1166143850,21750,21750,21750,21750,0
|
|
20230706,162400,1166143850,21750,21750,21750,21750,0
|
|
20230706,162300,1166143850,21750,21750,21750,21750,0
|
|
20230706,162200,1166143850,21750,21750,21750,21750,0
|
|
20230706,162100,1166143850,21750,21750,21750,21750,0
|
|
20230706,162000,1166143850,21750,21750,21750,21750,0
|
|
20230706,161900,1166143850,21750,21750,21750,21750,0
|
|
20230706,161800,1166143850,21750,21750,21750,21750,0
|
|
20230706,161700,1166143850,21750,21750,21750,21750,0
|
|
20230706,161600,1166143850,21750,21750,21750,21750,0
|
|
20230706,161500,1166143850,21750,21750,21750,21750,0
|
|
20230706,161400,1166143850,21750,21750,21750,21750,0
|
|
20230706,161300,1166143850,21750,21750,21750,21750,0
|
|
20230706,161200,1166143850,21750,21750,21750,21750,0
|
|
20230706,161100,1166143850,21750,21750,21750,21750,0
|
|
20230706,161000,1166143850,21750,21750,21750,21750,0
|
|
20230706,160900,1166143850,21750,21750,21750,21750,0
|
|
20230706,160800,1166143850,21750,21750,21750,21750,0
|
|
20230706,160700,1166143850,21750,21750,21750,21750,0
|
|
20230706,160600,1166143850,21750,21750,21750,21750,0
|
|
20230706,160500,1166143850,21750,21750,21750,21750,0
|
|
20230706,160400,1166143850,21750,21750,21750,21750,0
|
|
20230706,160300,1166143850,21750,21750,21750,21750,0
|
|
20230706,160200,1166143850,21750,21750,21750,21750,807
|
|
20230706,160100,1166143850,21750,21750,21750,21750,0
|
|
20230706,160000,1166143850,21750,21750,21750,21750,0
|
|
20230706,155900,1166143850,21750,21750,21750,21750,0
|
|
20230706,155800,1166143850,21750,21750,21750,21750,0
|
|
20230706,155700,1166143850,21750,21750,21750,21750,0
|
|
20230706,155600,1166143850,21750,21750,21750,21750,0
|
|
20230706,155500,1166143850,21750,21750,21750,21750,0
|
|
20230706,155400,1166143850,21750,21750,21750,21750,0
|
|
20230706,155300,1166143850,21750,21750,21750,21750,0
|
|
20230706,155200,1166143850,21750,21750,21750,21750,0
|
|
20230706,155100,1166143850,21750,21750,21750,21750,0
|
|
20230706,155000,1166143850,21750,21750,21750,21750,0
|
|
20230706,154900,1166143850,21750,21750,21750,21750,0
|
|
20230706,154800,1166143850,21750,21750,21750,21750,0
|
|
20230706,154700,1166143850,21750,21750,21750,21750,0
|
|
20230706,154600,1166143850,21750,21750,21750,21750,0
|
|
20230706,154500,1166143850,21750,21750,21750,21750,0
|
|
20230706,154400,1166143850,21750,21750,21750,21750,0
|
|
20230706,154300,1166143850,21750,21750,21750,21750,0
|
|
20230706,154200,1166143850,21750,21750,21750,21750,0
|
|
20230706,154100,1166143850,21750,21750,21750,21750,0
|
|
20230706,154000,1166143850,21750,21750,21750,21750,0
|
|
20230706,153900,1166143850,21750,21750,21750,21750,0
|
|
20230706,153800,1166143850,21750,21750,21750,21750,0
|
|
20230706,153700,1166143850,21750,21750,21750,21750,0
|
|
20230706,153600,1166143850,21750,21750,21750,21750,0
|
|
20230706,153500,1166143850,21750,21750,21750,21750,0
|
|
20230706,153400,1166143850,21750,21750,21750,21750,0
|
|
20230706,153300,1166143850,21750,21750,21750,21750,0
|
|
20230706,153200,1166143850,21750,21750,21750,21750,807
|
|
20230706,153100,1166143850,21750,21750,21750,21750,0
|
|
20230706,153000,1166143850,21750,21750,21750,21750,807
|
|
20230706,152900,1148591600,21750,21750,21750,21750,0
|
|
20230706,152800,1148591600,21750,21750,21750,21750,0
|
|
20230706,152700,1148591600,21750,21750,21750,21750,0
|
|
20230706,152600,1148591600,21750,21750,21750,21750,0
|
|
20230706,152500,1148591600,21750,21750,21750,21750,0
|
|
20230706,152400,1148591600,21750,21750,21750,21750,0
|
|
20230706,152300,1148591600,21750,21750,21750,21750,0
|
|
20230706,152200,1148591600,21750,21750,21750,21750,0
|
|
20230706,152100,1148591600,21750,21750,21750,21750,0
|
|
20230706,152000,1148591600,21750,21750,21750,21750,0
|
|
20230706,151900,1148591600,21750,21800,21850,21750,124
|
|
20230706,151800,1145885450,21800,21800,21800,21750,204
|
|
20230706,151700,1141439250,21750,21750,21750,21700,119
|
|
20230706,151600,1138851050,21700,21700,21750,21700,129
|
|
20230706,151500,1136047500,21700,21700,21750,21700,53
|
|
20230706,151400,1134894900,21700,21700,21750,21700,336
|
|
20230706,151300,1127603250,21700,21750,21750,21700,285
|
|
20230706,151200,1121417200,21750,21750,21750,21750,0
|
|
20230706,151100,1121417200,21750,21750,21750,21750,280
|
|
20230706,151000,1115327200,21750,21750,21750,21750,0
|
|
20230706,150900,1115327200,21750,21800,21800,21750,498
|
|
20230706,150800,1104495300,21800,21800,21800,21800,15
|
|
20230706,150700,1104168300,21800,21800,21800,21800,234
|
|
20230706,150600,1099067100,21800,21750,21800,21750,323
|
|
20230706,150500,1092031450,21850,21800,21850,21800,793
|
|
20230706,150400,1074722100,21750,21800,21800,21750,78
|
|
20230706,150300,1073023650,21800,21800,21800,21800,1
|
|
20230706,150200,1073001850,21750,21750,21750,21750,0
|
|
20230706,150100,1073001850,21750,21750,21750,21750,89
|
|
20230706,150000,1071066100,21650,21650,21650,21650,21
|
|
20230706,145900,1070611450,21700,21650,21700,21650,119
|
|
20230706,145800,1068031700,21700,21700,21700,21650,118
|
|
20230706,145700,1065474200,21700,21700,21700,21700,132
|
|
20230706,145600,1062609800,21750,21700,21750,21650,329
|
|
20230706,145500,1055475200,21700,21700,21700,21700,106
|
|
20230706,145400,1053175000,21700,21700,21800,21650,1616
|
|
20230706,145300,1018122500,21700,21750,21750,21700,623
|
|
20230706,145200,1004592800,21750,21750,21750,21750,115
|
|
20230706,145100,1002091550,21800,21700,21800,21700,133
|
|
20230706,145000,999201050,21700,21750,21750,21700,130
|
|
20230706,144900,996376550,21750,21700,21750,21700,92
|
|
20230706,144800,994378650,21700,21700,21750,21700,225
|
|
20230706,144700,989491150,21750,21750,21750,21700,204
|
|
20230706,144600,985059250,21750,21700,21750,21700,150
|
|
20230706,144500,981803700,21750,21750,21750,21700,83
|
|
20230706,144400,980001400,21750,21750,21800,21750,138
|
|
20230706,144300,976999500,21750,21750,21750,21700,260
|
|
20230706,144200,971350350,21750,21700,21750,21700,118
|
|
20230706,144100,968789550,21750,21750,21750,21750,131
|
|
20230706,144000,965940300,21750,21750,21750,21750,111
|
|
20230706,143900,963526050,21750,21700,21750,21700,108
|
|
20230706,143800,961179900,21700,21700,21700,21700,125
|
|
20230706,143700,958467400,21700,21750,21800,21700,310
|
|
20230706,143600,951727450,21750,21750,21750,21700,506
|
|
20230706,143500,940728150,21700,21750,21750,21700,509
|
|
20230706,143400,929660500,21750,21750,21750,21700,366
|
|
20230706,143300,921703800,21700,21750,21750,21700,126
|
|
20230706,143200,918969000,21700,21750,21750,21700,327
|
|
20230706,143100,911863200,21800,21750,21800,21750,128
|
|
20230706,143000,909078800,21750,21750,21750,21750,232
|
|
20230706,142900,904032800,21750,21750,21800,21750,124
|
|
20230706,142800,901335400,21750,21750,21750,21750,110
|
|
20230706,142700,898942900,21750,21800,21800,21750,247
|
|
20230706,142600,893564000,21800,21750,21800,21750,255
|
|
20230706,142500,888017300,21750,21800,21800,21750,139
|
|
20230706,142400,884990100,21800,21800,21850,21800,149
|
|
20230706,142300,881741500,21800,21800,21800,21800,222
|
|
20230706,142200,876901900,21800,21800,21800,21800,327
|
|
20230706,142100,869773300,21800,21800,21850,21800,113
|
|
20230706,142000,867309500,21800,21800,21800,21800,159
|
|
20230706,141900,863843300,21800,21800,21850,21800,150
|
|
20230706,141800,860572850,21800,21850,21850,21800,148
|
|
20230706,141700,857345100,21850,21850,21850,21850,61
|
|
20230706,141600,856012250,21850,21800,21850,21800,164
|
|
20230706,141500,852434650,21800,21800,21800,21800,117
|
|
20230706,141400,849884050,21800,21850,21850,21750,7641
|
|
20230706,141300,683479400,21850,21900,21900,21850,731
|
|
20230706,141200,667473450,21900,21900,21900,21900,118
|
|
20230706,141100,664889250,21950,21900,21950,21900,64
|
|
20230706,141000,663487250,21950,21950,21950,21950,0
|
|
20230706,140900,663487250,21950,21950,21950,21950,8
|
|
20230706,140800,663311650,21950,21950,21950,21950,0
|
|
20230706,140700,663311650,21950,21950,21950,21950,0
|
|
20230706,140600,663311650,21950,21950,21950,21950,8
|
|
20230706,140500,663136050,21900,21950,21950,21900,53
|
|
20230706,140400,661972750,21950,21950,21950,21950,109
|
|
20230706,140300,659580200,21900,21900,21900,21900,400
|
|
20230706,140200,650820200,21950,21950,21950,21950,0
|
|
20230706,140100,650820200,21950,21950,21950,21950,14
|
|
20230706,140000,650512900,21900,21900,21900,21900,2
|
|
20230706,135900,650469100,21950,21850,21950,21850,303
|
|
20230706,135800,643818450,21850,21850,21850,21850,26
|
|
20230706,135700,643250350,21950,21900,21950,21900,134
|
|
20230706,135600,640310800,21900,21850,21900,21850,72
|
|
20230706,135500,638736950,21850,21900,21900,21800,2376
|
|
20230706,135400,586761750,21900,21900,21950,21900,105
|
|
20230706,135300,584459300,21900,21900,21900,21900,2
|
|
20230706,135200,584415500,21950,21950,21950,21950,1
|
|
20230706,135100,584393550,21950,21900,21950,21900,196
|
|
20230706,135000,580100700,21900,21900,21900,21900,143
|
|
20230706,134900,576969000,21900,21900,21900,21900,10
|
|
20230706,134800,576750000,21900,21900,21950,21900,612
|
|
20230706,134700,563347050,21950,21950,21950,21950,10
|
|
20230706,134600,563127550,21950,21900,21950,21900,9
|
|
20230706,134500,562930050,21900,21900,21900,21900,504
|
|
20230706,134400,551892450,21950,21900,21950,21900,9
|
|
20230706,134300,551694950,21950,21900,21950,21900,27
|
|
20230706,134200,551102350,21900,21900,21900,21900,19
|
|
20230706,134100,550686250,21950,21900,21950,21900,11
|
|
20230706,134000,550444900,21950,21950,21950,21950,1
|
|
20230706,133900,550422950,21950,21950,21950,21950,18
|
|
20230706,133800,550027850,21950,21950,21950,21950,0
|
|
20230706,133700,550027850,21950,21950,21950,21950,15
|
|
20230706,133600,549698600,21950,21900,21950,21900,27
|
|
20230706,133500,549106900,21900,21900,21900,21900,1
|
|
20230706,133400,549085000,21900,21900,21950,21900,52
|
|
20230706,133300,547945800,21900,21900,21900,21900,514
|
|
20230706,133200,536689200,22000,21950,22000,21900,519
|
|
20230706,133100,525321900,22000,21950,22000,21950,403
|
|
20230706,133000,516460650,21950,21950,21950,21950,5
|
|
20230706,132900,516350900,21950,21950,22000,21950,23
|
|
20230706,132800,515845600,21950,21950,21950,21950,186
|
|
20230706,132700,511762900,21950,21950,21950,21950,2
|
|
20230706,132600,511719000,21950,21950,22000,21950,90
|
|
20230706,132500,509743100,22000,22000,22000,22000,0
|
|
20230706,132400,509743100,22000,21950,22000,21950,10
|
|
20230706,132300,509523200,21950,21950,21950,21950,21
|
|
20230706,132200,509062250,21950,21950,21950,21950,60
|
|
20230706,132100,507745250,22000,21950,22000,21950,95
|
|
20230706,132000,505658600,21950,21950,21950,21950,1
|
|
20230706,131900,505636650,21950,22000,22000,21950,656
|
|
20230706,131800,491237050,22000,21950,22000,21950,26
|
|
20230706,131700,490665100,21950,21950,21950,21950,1
|
|
20230706,131600,490643150,22000,22000,22000,22000,20
|
|
20230706,131500,490203150,21950,21950,21950,21950,43
|
|
20230706,131400,489259300,22000,22000,22000,22000,205
|
|
20230706,131300,484749300,21950,21950,21950,21950,87
|
|
20230706,131200,482839650,22000,22000,22050,21950,31
|
|
20230706,131100,482157650,22000,22000,22000,22000,9
|
|
20230706,131000,481959650,21950,21950,21950,21950,1
|
|
20230706,130900,481937700,21950,22000,22000,21950,9
|
|
20230706,130800,481739750,21950,21950,21950,21950,2
|
|
20230706,130700,481695850,22000,22000,22000,22000,0
|
|
20230706,130600,481695850,22000,21950,22000,21950,400
|
|
20230706,130500,472915400,22000,22000,22000,22000,6
|
|
20230706,130400,472783400,22000,22000,22000,22000,2
|
|
20230706,130300,472739400,22000,22100,22100,22000,496
|
|
20230706,130200,461817400,21950,22000,22050,21950,357
|
|
20230706,130100,453967250,22000,22000,22000,22000,806
|
|
20230706,130000,436235250,21950,21950,21950,21950,3
|
|
20230706,125900,436169400,22000,22000,22000,22000,8
|
|
20230706,125800,435993400,21950,21950,21950,21950,3
|
|
20230706,125700,435927550,21950,21950,21950,21950,2
|
|
20230706,125600,435883650,22000,22000,22000,22000,8
|
|
20230706,125500,435707650,21950,21950,21950,21950,2
|
|
20230706,125400,435663750,21950,21950,21950,21950,1
|
|
20230706,125300,435641800,22000,21950,22000,21950,10
|
|
20230706,125200,435421850,22000,21950,22000,21950,11
|
|
20230706,125100,435179900,21950,21950,22000,21950,238
|
|
20230706,125000,429944400,21950,22000,22000,21950,65
|
|
20230706,124900,428516900,22050,22050,22050,22050,0
|
|
20230706,124800,428516900,22050,22000,22050,22000,10
|
|
20230706,124700,428296500,22000,22000,22000,22000,3
|
|
20230706,124600,428230500,22000,22000,22000,22000,82
|
|
20230706,124500,426426500,21950,21950,21950,21950,1
|
|
20230706,124400,426404550,21950,21950,21950,21950,92
|
|
20230706,124300,424385150,22000,21950,22000,21950,9
|
|
20230706,124200,424187200,22000,22000,22000,22000,0
|
|
20230706,124100,424187200,22000,21950,22000,21950,16
|
|
20230706,124000,423835550,22000,22050,22050,22000,175
|
|
20230706,123900,419983050,22050,22050,22050,22050,0
|
|
20230706,123800,419983050,22050,22000,22050,22000,9
|
|
20230706,123700,419784650,22050,22050,22050,22050,6
|
|
20230706,123600,419652350,22050,22000,22050,22000,92
|
|
20230706,123500,417628200,22000,22000,22000,22000,135
|
|
20230706,123400,414658200,22050,22050,22050,22050,0
|
|
20230706,123300,414658200,22050,22000,22050,22000,9
|
|
20230706,123200,414459800,22000,22000,22000,22000,373
|
|
20230706,123100,406253800,22050,22050,22050,22050,14
|
|
20230706,123000,405945100,22000,22000,22000,22000,1
|
|
20230706,122900,405923100,22000,22000,22000,22000,2
|
|
20230706,122800,405879100,21950,21950,21950,21950,1
|
|
20230706,122700,405857150,21950,22050,22050,21950,293
|
|
20230706,122600,399409950,22050,22000,22050,22000,139
|
|
20230706,122500,396351550,22000,22000,22000,22000,1
|
|
20230706,122400,396329550,22050,22050,22050,22050,0
|
|
20230706,122300,396329550,22050,22000,22050,22000,250
|
|
20230706,122200,390829150,22000,22000,22000,22000,2
|
|
20230706,122100,390785150,22050,22050,22050,22050,8
|
|
20230706,122000,390608750,22000,22000,22000,22000,2
|
|
20230706,121900,390564750,22050,22050,22050,22050,10
|
|
20230706,121800,390344250,22050,22000,22050,22000,11
|
|
20230706,121700,390101800,22000,22000,22000,22000,1
|
|
20230706,121600,390079800,22050,22050,22050,22000,129
|
|
20230706,121500,387235400,22050,22000,22050,22000,426
|
|
20230706,121400,377842200,22050,22100,22100,22050,179
|
|
20230706,121300,373895200,22100,22050,22100,22050,14
|
|
20230706,121200,373585850,22050,22050,22050,22050,2
|
|
20230706,121100,373541750,22050,22100,22100,22050,9
|
|
20230706,121000,373342900,22050,22050,22050,22050,2
|
|
20230706,120900,373298800,22100,22100,22100,22100,0
|
|
20230706,120800,373298800,22100,22050,22100,22050,10
|
|
20230706,120700,373077900,22050,22050,22050,22050,2
|
|
20230706,120600,373033800,22100,22100,22100,22050,40
|
|
20230706,120500,372151300,22050,22050,22050,22050,3
|
|
20230706,120400,372085150,22050,22050,22050,22050,1
|
|
20230706,120300,372063100,22100,22050,22100,22050,9
|
|
20230706,120200,371864250,22100,22100,22100,22100,5
|
|
20230706,120100,371753750,22100,22050,22100,22050,109
|
|
20230706,120000,369349900,22050,22050,22050,22050,1
|
|
20230706,115900,369327850,22100,22100,22100,22100,0
|
|
20230706,115800,369327850,22100,22050,22100,22050,9
|
|
20230706,115700,369129000,22050,22050,22050,22050,1
|
|
20230706,115600,369106950,22100,22100,22100,22100,9
|
|
20230706,115500,368908050,22050,22050,22050,22050,1
|
|
20230706,115400,368886000,22100,22100,22100,22100,0
|
|
20230706,115300,368886000,22100,22050,22100,22050,157
|
|
20230706,115200,365423750,22050,22050,22050,22050,1
|
|
20230706,115100,365401700,22100,22100,22100,22100,28
|
|
20230706,115000,364782900,22050,22050,22050,22050,1
|
|
20230706,114900,364760850,22050,22050,22050,22050,1
|
|
20230706,114800,364738800,22100,22050,22100,22050,9
|
|
20230706,114700,364539950,22100,22100,22100,22100,0
|
|
20230706,114600,364539950,22100,22050,22100,22050,16
|
|
20230706,114500,364186750,22050,22050,22050,22050,101
|
|
20230706,114400,361959700,22100,22100,22100,22100,1
|
|
20230706,114300,361937600,22050,22000,22050,22000,10
|
|
20230706,114200,361717150,22000,22000,22000,22000,1
|
|
20230706,114100,361695150,22050,22000,22050,22000,9
|
|
20230706,114000,361496750,22000,22000,22000,22000,1
|
|
20230706,113900,361474750,22000,22000,22000,22000,1
|
|
20230706,113800,361452750,22050,22000,22050,22000,9
|
|
20230706,113700,361254350,22000,22000,22000,22000,22
|
|
20230706,113600,360770350,22000,22050,22050,22000,9
|
|
20230706,113500,360571950,22050,22050,22050,22050,10
|
|
20230706,113400,360351450,22000,22000,22000,22000,1
|
|
20230706,113300,360329450,22050,22050,22050,22050,21
|
|
20230706,113200,359866400,22000,22000,22000,22000,300
|
|
20230706,113100,353266400,22000,22100,22100,22000,1230
|
|
20230706,113000,326205450,22050,22000,22050,22000,13
|
|
20230706,112900,325919000,22000,22000,22000,22000,1
|
|
20230706,112800,325897000,22050,22000,22050,22000,59
|
|
20230706,112700,324598600,22000,22000,22000,22000,3
|
|
20230706,112600,324532600,22050,22000,22050,22000,19
|
|
20230706,112500,324113700,22000,22000,22000,22000,2
|
|
20230706,112400,324069700,22000,22000,22000,22000,3
|
|
20230706,112300,324003700,22050,22050,22050,22050,8
|
|
20230706,112200,323827300,22100,22000,22100,22000,6
|
|
20230706,112100,323694800,22000,22050,22050,22000,10
|
|
20230706,112000,323474350,22050,22050,22050,22050,424
|
|
20230706,111900,314125150,22050,22050,22050,22050,291
|
|
20230706,111800,307708600,22100,22050,22100,22050,45
|
|
20230706,111700,306714150,22050,22050,22050,22050,1
|
|
20230706,111600,306692100,22100,22050,22100,22050,9
|
|
20230706,111500,306493250,22050,22050,22050,22050,0
|
|
20230706,111400,306493250,22050,22050,22050,22050,4
|
|
20230706,111300,306405050,22100,22050,22100,22050,9
|
|
20230706,111200,306206200,22100,22050,22100,22050,3
|
|
20230706,111100,306140000,22100,22100,22100,22100,8
|
|
20230706,111000,305963200,22050,22050,22050,22050,252
|
|
20230706,110900,300406600,22050,22050,22050,22050,1
|
|
20230706,110800,300384550,22100,22100,22100,22100,19
|
|
20230706,110700,299964650,22100,22100,22100,22100,0
|
|
20230706,110600,299964650,22100,22100,22100,22100,0
|
|
20230706,110500,299964650,22100,22100,22100,22100,0
|
|
20230706,110400,299964650,22100,22100,22100,22100,0
|
|
20230706,110300,299964650,22100,22100,22100,22100,1
|
|
20230706,110200,299942550,22100,22100,22100,22100,0
|
|
20230706,110100,299942550,22100,22100,22100,22100,0
|
|
20230706,110000,299942550,22100,22100,22100,22100,1
|
|
20230706,105900,299920450,22100,22100,22100,22100,0
|
|
20230706,105800,299920450,22100,22100,22100,22100,0
|
|
20230706,105700,299920450,22100,22100,22100,22100,5
|
|
20230706,105600,299809950,22050,22050,22050,22050,0
|
|
20230706,105500,299809950,22050,22050,22050,22050,63
|
|
20230706,105400,298420800,22150,22150,22150,22150,0
|
|
20230706,105300,298420800,22150,22150,22150,22150,0
|
|
20230706,105200,298420800,22150,22150,22150,22150,0
|
|
20230706,105100,298420800,22150,22150,22150,22150,1
|
|
20230706,105000,298398650,22150,22150,22150,22150,1
|
|
20230706,104900,298376500,22050,22050,22050,22050,0
|
|
20230706,104800,298376500,22050,22050,22050,22050,0
|
|
20230706,104700,298376500,22050,22050,22050,22050,0
|
|
20230706,104600,298376500,22050,22050,22050,22050,0
|
|
20230706,104500,298376500,22050,22050,22050,22050,0
|
|
20230706,104400,298376500,22050,22050,22050,22050,0
|
|
20230706,104300,298376500,22050,22050,22050,22050,26
|
|
20230706,104200,297803200,22100,22100,22100,22100,0
|
|
20230706,104100,297803200,22100,22100,22100,22100,2
|
|
20230706,104000,297759000,22150,22150,22150,22150,0
|
|
20230706,103900,297759000,22150,22150,22150,22150,5
|
|
20230706,103800,297648250,22150,22150,22150,22150,50
|
|
20230706,103700,296540750,22050,22050,22050,22050,0
|
|
20230706,103600,296540750,22050,22050,22050,22050,0
|
|
20230706,103500,296540750,22050,22050,22050,22050,22
|
|
20230706,103400,296055650,22050,22050,22050,22050,0
|
|
20230706,103300,296055650,22050,22150,22150,22050,21
|
|
20230706,103200,295591700,22150,22100,22150,22100,47
|
|
20230706,103100,294551850,22100,22050,22100,22050,211
|
|
20230706,103000,289899250,22050,22050,22050,22050,0
|
|
20230706,102900,289899250,22050,22050,22050,22050,0
|
|
20230706,102800,289899250,22050,22000,22050,22000,351
|
|
20230706,102700,282177200,21950,21950,21950,21950,0
|
|
20230706,102600,282177200,21950,22000,22000,21950,17
|
|
20230706,102500,281804000,22000,22000,22000,22000,2
|
|
20230706,102400,281760000,22050,22050,22050,22050,0
|
|
20230706,102300,281760000,22050,22050,22050,22050,19
|
|
20230706,102200,281341050,22050,22050,22050,22050,0
|
|
20230706,102100,281341050,22050,22050,22050,22050,0
|
|
20230706,102000,281341050,22050,22050,22050,22050,0
|
|
20230706,101900,281341050,22050,22050,22050,22050,0
|
|
20230706,101800,281341050,22050,22050,22050,22050,1
|
|
20230706,101700,281319000,21950,22100,22100,21950,1001
|
|
20230706,101600,259331150,22000,22100,22100,22000,39
|
|
20230706,101500,258469800,22100,22100,22100,22100,7
|
|
20230706,101400,258315100,22100,22100,22100,22100,0
|
|
20230706,101300,258315100,22100,22100,22100,22100,15
|
|
20230706,101200,257983600,22100,22100,22100,22100,0
|
|
20230706,101100,257983600,22100,22100,22100,22100,0
|
|
20230706,101000,257983600,22100,22000,22100,22000,596
|
|
20230706,100900,244871500,22050,22150,22150,22050,584
|
|
20230706,100800,231989300,22100,22100,22100,22100,45
|
|
20230706,100700,230994800,22100,22100,22100,22100,20
|
|
20230706,100600,230552800,22100,22100,22100,22100,25
|
|
20230706,100500,230000300,22100,22100,22100,22100,3
|
|
20230706,100400,229934000,22100,22100,22100,22100,0
|
|
20230706,100300,229934000,22100,22100,22100,22100,5
|
|
20230706,100200,229823500,22100,22100,22100,22100,10
|
|
20230706,100100,229602500,22100,22100,22100,22100,137
|
|
20230706,100000,226574800,22050,22050,22050,22050,0
|
|
20230706,095900,226574800,22050,22100,22100,22050,5
|
|
20230706,095800,226464500,22050,22050,22050,22050,232
|
|
20230706,095700,221348900,22050,22050,22050,22050,101
|
|
20230706,095600,219121850,22000,22000,22000,22000,0
|
|
20230706,095500,219121850,22000,22050,22050,22000,61
|
|
20230706,095400,217779600,22050,22050,22050,22050,8
|
|
20230706,095300,217603200,22050,22050,22050,22050,0
|
|
20230706,095200,217603200,22050,22050,22050,22050,0
|
|
20230706,095100,217603200,22050,22050,22050,22050,1
|
|
20230706,095000,217581150,22050,22050,22050,22050,0
|
|
20230706,094900,217581150,22050,22050,22050,22050,6
|
|
20230706,094800,217448850,22000,22000,22000,22000,0
|
|
20230706,094700,217448850,22000,22000,22000,22000,17
|
|
20230706,094600,217074850,22000,22000,22000,22000,0
|
|
20230706,094500,217074850,22000,22000,22000,22000,250
|
|
20230706,094400,211574850,22000,22000,22000,22000,16
|
|
20230706,094300,211222850,22050,22050,22050,22050,0
|
|
20230706,094200,211222850,22050,22050,22050,22050,0
|
|
20230706,094100,211222850,22050,22050,22050,22050,3
|
|
20230706,094000,211156700,22050,22000,22050,21950,690
|
|
20230706,093900,195995300,21950,22000,22000,21950,80
|
|
20230706,093800,194235350,22000,22000,22000,22000,0
|
|
20230706,093700,194235350,22000,22000,22000,22000,500
|
|
20230706,093600,183235350,22050,22050,22050,22050,0
|
|
20230706,093500,183235350,22050,22050,22050,22050,0
|
|
20230706,093400,183235350,22050,22050,22050,22050,79
|
|
20230706,093300,181493400,22050,22000,22050,22000,290
|
|
20230706,093200,175112850,21950,21950,21950,21950,10
|
|
20230706,093100,174893350,22000,21950,22000,21950,103
|
|
20230706,093000,172632450,21950,22000,22000,21950,115
|
|
20230706,092900,170105950,22000,22000,22000,22000,1
|
|
20230706,092800,170083950,21950,21950,21950,21950,122
|
|
20230706,092700,167406050,22000,22000,22000,22000,5
|
|
20230706,092600,167296050,22000,22000,22000,22000,1
|
|
20230706,092500,167274050,21950,22000,22000,21950,85
|
|
20230706,092400,165405800,22000,22000,22000,22000,46
|
|
20230706,092300,164393800,22000,22000,22050,22000,1307
|
|
20230706,092200,135639750,22000,22000,22000,22000,111
|
|
20230706,092100,133197750,22050,22050,22050,22050,0
|
|
20230706,092000,133197750,22050,22050,22050,22050,47
|
|
20230706,091900,132161400,22050,22050,22050,22050,0
|
|
20230706,091800,132161400,22050,22050,22050,22050,0
|
|
20230706,091700,132161400,22050,22050,22050,22050,20
|
|
20230706,091600,131720400,22050,22100,22100,22050,162
|
|
20230706,091500,128148250,22100,22100,22100,22100,12
|
|
20230706,091400,127883050,22100,22000,22100,22000,153
|
|
20230706,091300,124508050,22100,22000,22100,22000,53
|
|
20230706,091200,123341950,22000,22000,22050,21950,765
|
|
20230706,091100,106514000,22000,22050,22050,22000,1391
|
|
20230706,091000,75908650,22050,22050,22050,22050,0
|
|
20230706,090900,75908650,22050,22100,22100,22050,1248
|
|
20230706,090800,48390000,22100,22100,22100,22050,207
|
|
20230706,090700,43823900,22100,22100,22150,22100,252
|
|
20230706,090600,38254450,22150,22200,22200,22100,565
|
|
20230706,090500,25733400,22250,22250,22250,22250,0
|
|
20230706,090400,25733400,22250,22150,22250,22150,101
|
|
20230706,090300,23496150,22200,22200,22200,22150,79
|
|
20230706,090200,21745300,22200,22250,22350,22200,460
|
|
20230706,090100,11531050,22350,22250,22350,22200,16
|
|
20230706,090000,11175000,22350,22350,22350,22350,500
|