667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200400,1200398050,21700,21700,21700,21700,505
|
|
20230718,200300,1200398050,21700,21700,21700,21700,0
|
|
20230718,200200,1200398050,21700,21700,21700,21700,0
|
|
20230718,200100,1200398050,21700,21700,21700,21700,0
|
|
20230718,200000,1200398050,21700,21700,21700,21700,0
|
|
20230718,195900,1200398050,21700,21700,21700,21700,0
|
|
20230718,195800,1200398050,21700,21700,21700,21700,0
|
|
20230718,195700,1200398050,21700,21700,21700,21700,0
|
|
20230718,195600,1200398050,21700,21700,21700,21700,0
|
|
20230718,195500,1200398050,21700,21700,21700,21700,0
|
|
20230718,195400,1200398050,21700,21700,21700,21700,0
|
|
20230718,195300,1200398050,21700,21700,21700,21700,0
|
|
20230718,195200,1200398050,21700,21700,21700,21700,0
|
|
20230718,195100,1200398050,21700,21700,21700,21700,0
|
|
20230718,195000,1200398050,21700,21700,21700,21700,0
|
|
20230718,194900,1200398050,21700,21700,21700,21700,0
|
|
20230718,194800,1200398050,21700,21700,21700,21700,0
|
|
20230718,194700,1200398050,21700,21700,21700,21700,0
|
|
20230718,194600,1200398050,21700,21700,21700,21700,0
|
|
20230718,194500,1200398050,21700,21700,21700,21700,0
|
|
20230718,194400,1200398050,21700,21700,21700,21700,0
|
|
20230718,194300,1200398050,21700,21700,21700,21700,0
|
|
20230718,194200,1200398050,21700,21700,21700,21700,0
|
|
20230718,194100,1200398050,21700,21700,21700,21700,0
|
|
20230718,194000,1200398050,21700,21700,21700,21700,0
|
|
20230718,193900,1200398050,21700,21700,21700,21700,0
|
|
20230718,193800,1200398050,21700,21700,21700,21700,0
|
|
20230718,193700,1200398050,21700,21700,21700,21700,0
|
|
20230718,193600,1200398050,21700,21700,21700,21700,0
|
|
20230718,193500,1200398050,21700,21700,21700,21700,0
|
|
20230718,193400,1200398050,21700,21700,21700,21700,505
|
|
20230718,193300,1200398050,21700,21700,21700,21700,0
|
|
20230718,193200,1200398050,21700,21700,21700,21700,0
|
|
20230718,193100,1200398050,21700,21700,21700,21700,0
|
|
20230718,193000,1200398050,21700,21700,21700,21700,0
|
|
20230718,192900,1200398050,21700,21700,21700,21700,0
|
|
20230718,192800,1200398050,21700,21700,21700,21700,0
|
|
20230718,192700,1200398050,21700,21700,21700,21700,0
|
|
20230718,192600,1200398050,21700,21700,21700,21700,0
|
|
20230718,192500,1200398050,21700,21700,21700,21700,0
|
|
20230718,192400,1200398050,21700,21700,21700,21700,0
|
|
20230718,192300,1200398050,21700,21700,21700,21700,0
|
|
20230718,192200,1200398050,21700,21700,21700,21700,0
|
|
20230718,192100,1200398050,21700,21700,21700,21700,0
|
|
20230718,192000,1200398050,21700,21700,21700,21700,0
|
|
20230718,191900,1200398050,21700,21700,21700,21700,0
|
|
20230718,191800,1200398050,21700,21700,21700,21700,0
|
|
20230718,191700,1200398050,21700,21700,21700,21700,0
|
|
20230718,191600,1200398050,21700,21700,21700,21700,0
|
|
20230718,191500,1200398050,21700,21700,21700,21700,0
|
|
20230718,191400,1200398050,21700,21700,21700,21700,0
|
|
20230718,191300,1200398050,21700,21700,21700,21700,0
|
|
20230718,191200,1200398050,21700,21700,21700,21700,0
|
|
20230718,191100,1200398050,21700,21700,21700,21700,0
|
|
20230718,191000,1200398050,21700,21700,21700,21700,0
|
|
20230718,190900,1200398050,21700,21700,21700,21700,0
|
|
20230718,190800,1200398050,21700,21700,21700,21700,0
|
|
20230718,190700,1200398050,21700,21700,21700,21700,0
|
|
20230718,190600,1200398050,21700,21700,21700,21700,0
|
|
20230718,190500,1200398050,21700,21700,21700,21700,0
|
|
20230718,190400,1200398050,21700,21700,21700,21700,505
|
|
20230718,190300,1200398050,21700,21700,21700,21700,0
|
|
20230718,190200,1200398050,21700,21700,21700,21700,0
|
|
20230718,190100,1200398050,21700,21700,21700,21700,0
|
|
20230718,190000,1200398050,21700,21700,21700,21700,0
|
|
20230718,185900,1200398050,21700,21700,21700,21700,0
|
|
20230718,185800,1200398050,21700,21700,21700,21700,0
|
|
20230718,185700,1200398050,21700,21700,21700,21700,0
|
|
20230718,185600,1200398050,21700,21700,21700,21700,0
|
|
20230718,185500,1200398050,21700,21700,21700,21700,0
|
|
20230718,185400,1200398050,21700,21700,21700,21700,0
|
|
20230718,185300,1200398050,21700,21700,21700,21700,0
|
|
20230718,185200,1200398050,21700,21700,21700,21700,0
|
|
20230718,185100,1200398050,21700,21700,21700,21700,0
|
|
20230718,185000,1200398050,21700,21700,21700,21700,0
|
|
20230718,184900,1200398050,21700,21700,21700,21700,0
|
|
20230718,184800,1200398050,21700,21700,21700,21700,0
|
|
20230718,184700,1200398050,21700,21700,21700,21700,0
|
|
20230718,184600,1200398050,21700,21700,21700,21700,0
|
|
20230718,184500,1200398050,21700,21700,21700,21700,0
|
|
20230718,184400,1200398050,21700,21700,21700,21700,0
|
|
20230718,184300,1200398050,21700,21700,21700,21700,0
|
|
20230718,184200,1200398050,21700,21700,21700,21700,0
|
|
20230718,184100,1200398050,21700,21700,21700,21700,0
|
|
20230718,184000,1200398050,21700,21700,21700,21700,0
|
|
20230718,183900,1200398050,21700,21700,21700,21700,0
|
|
20230718,183800,1200398050,21700,21700,21700,21700,0
|
|
20230718,183700,1200398050,21700,21700,21700,21700,0
|
|
20230718,183600,1200398050,21700,21700,21700,21700,0
|
|
20230718,183500,1200398050,21700,21700,21700,21700,0
|
|
20230718,183400,1200398050,21700,21700,21700,21700,505
|
|
20230718,183300,1200398050,21700,21700,21700,21700,0
|
|
20230718,183200,1200398050,21700,21700,21700,21700,0
|
|
20230718,183100,1200398050,21700,21700,21700,21700,0
|
|
20230718,183000,1200398050,21700,21700,21700,21700,0
|
|
20230718,182900,1200398050,21700,21700,21700,21700,0
|
|
20230718,182800,1200398050,21700,21700,21700,21700,0
|
|
20230718,182700,1200398050,21700,21700,21700,21700,0
|
|
20230718,182600,1200398050,21700,21700,21700,21700,0
|
|
20230718,182500,1200398050,21700,21700,21700,21700,0
|
|
20230718,182400,1200398050,21700,21700,21700,21700,0
|
|
20230718,182300,1200398050,21700,21700,21700,21700,0
|
|
20230718,182200,1200398050,21700,21700,21700,21700,0
|
|
20230718,182100,1200398050,21700,21700,21700,21700,0
|
|
20230718,182000,1200398050,21700,21700,21700,21700,0
|
|
20230718,181900,1200398050,21700,21700,21700,21700,0
|
|
20230718,181800,1200398050,21700,21700,21700,21700,0
|
|
20230718,181700,1200398050,21700,21700,21700,21700,0
|
|
20230718,181600,1200398050,21700,21700,21700,21700,0
|
|
20230718,181500,1200398050,21700,21700,21700,21700,0
|
|
20230718,181400,1200398050,21700,21700,21700,21700,0
|
|
20230718,181300,1200398050,21700,21700,21700,21700,0
|
|
20230718,181200,1200398050,21700,21700,21700,21700,0
|
|
20230718,181100,1200398050,21700,21700,21700,21700,0
|
|
20230718,181000,1200398050,21700,21700,21700,21700,0
|
|
20230718,180900,1200398050,21700,21700,21700,21700,0
|
|
20230718,180800,1200398050,21700,21700,21700,21700,0
|
|
20230718,180700,1200398050,21700,21700,21700,21700,0
|
|
20230718,180600,1200398050,21700,21700,21700,21700,0
|
|
20230718,180500,1200398050,21700,21700,21700,21700,0
|
|
20230718,180400,1200398050,21700,21700,21700,21700,505
|
|
20230718,180300,1200398050,21700,21700,21700,21700,0
|
|
20230718,180200,1200398050,21700,21700,21700,21700,0
|
|
20230718,180100,1200398050,21700,21700,21700,21700,0
|
|
20230718,180000,1200398050,21700,21700,21700,21700,0
|
|
20230718,175900,1200398050,21700,21700,21700,21700,0
|
|
20230718,175800,1200398050,21700,21700,21700,21700,0
|
|
20230718,175700,1200398050,21700,21700,21700,21700,0
|
|
20230718,175600,1200398050,21700,21700,21700,21700,0
|
|
20230718,175500,1200398050,21700,21700,21700,21700,0
|
|
20230718,175400,1200398050,21700,21700,21700,21700,0
|
|
20230718,175300,1200398050,21700,21700,21700,21700,0
|
|
20230718,175200,1200398050,21700,21700,21700,21700,0
|
|
20230718,175100,1200398050,21700,21700,21700,21700,0
|
|
20230718,175000,1200398050,21700,21700,21700,21700,0
|
|
20230718,174900,1200398050,21700,21700,21700,21700,0
|
|
20230718,174800,1200398050,21700,21700,21700,21700,0
|
|
20230718,174700,1200398050,21700,21700,21700,21700,0
|
|
20230718,174600,1200398050,21700,21700,21700,21700,0
|
|
20230718,174500,1200398050,21700,21700,21700,21700,0
|
|
20230718,174400,1200398050,21700,21700,21700,21700,0
|
|
20230718,174300,1200398050,21700,21700,21700,21700,0
|
|
20230718,174200,1200398050,21700,21700,21700,21700,0
|
|
20230718,174100,1200398050,21700,21700,21700,21700,0
|
|
20230718,174000,1200398050,21700,21700,21700,21700,0
|
|
20230718,173900,1200398050,21700,21700,21700,21700,0
|
|
20230718,173800,1200398050,21700,21700,21700,21700,0
|
|
20230718,173700,1200398050,21700,21700,21700,21700,0
|
|
20230718,173600,1200398050,21700,21700,21700,21700,0
|
|
20230718,173500,1200398050,21700,21700,21700,21700,0
|
|
20230718,173400,1200398050,21700,21700,21700,21700,505
|
|
20230718,173300,1200398050,21700,21700,21700,21700,0
|
|
20230718,173200,1200398050,21700,21700,21700,21700,0
|
|
20230718,173100,1200398050,21700,21700,21700,21700,0
|
|
20230718,173000,1200398050,21700,21700,21700,21700,0
|
|
20230718,172900,1200398050,21700,21700,21700,21700,0
|
|
20230718,172800,1200398050,21700,21700,21700,21700,0
|
|
20230718,172700,1200398050,21700,21700,21700,21700,0
|
|
20230718,172600,1200398050,21700,21700,21700,21700,0
|
|
20230718,172500,1200398050,21700,21700,21700,21700,0
|
|
20230718,172400,1200398050,21700,21700,21700,21700,0
|
|
20230718,172300,1200398050,21700,21700,21700,21700,0
|
|
20230718,172200,1200398050,21700,21700,21700,21700,0
|
|
20230718,172100,1200398050,21700,21700,21700,21700,0
|
|
20230718,172000,1200398050,21700,21700,21700,21700,0
|
|
20230718,171900,1200398050,21700,21700,21700,21700,0
|
|
20230718,171800,1200398050,21700,21700,21700,21700,0
|
|
20230718,171700,1200398050,21700,21700,21700,21700,0
|
|
20230718,171600,1200398050,21700,21700,21700,21700,0
|
|
20230718,171500,1200398050,21700,21700,21700,21700,0
|
|
20230718,171400,1200398050,21700,21700,21700,21700,0
|
|
20230718,171300,1200398050,21700,21700,21700,21700,0
|
|
20230718,171200,1200398050,21700,21700,21700,21700,0
|
|
20230718,171100,1200398050,21700,21700,21700,21700,0
|
|
20230718,171000,1200398050,21700,21700,21700,21700,0
|
|
20230718,170900,1200398050,21700,21700,21700,21700,0
|
|
20230718,170800,1200398050,21700,21700,21700,21700,0
|
|
20230718,170700,1200398050,21700,21700,21700,21700,0
|
|
20230718,170600,1200398050,21700,21700,21700,21700,0
|
|
20230718,170500,1200398050,21700,21700,21700,21700,0
|
|
20230718,170400,1200398050,21700,21700,21700,21700,505
|
|
20230718,170300,1200398050,21700,21700,21700,21700,0
|
|
20230718,170200,1200398050,21700,21700,21700,21700,0
|
|
20230718,170100,1200398050,21700,21700,21700,21700,0
|
|
20230718,170000,1200398050,21700,21700,21700,21700,0
|
|
20230718,165900,1200398050,21700,21700,21700,21700,0
|
|
20230718,165800,1200398050,21700,21700,21700,21700,0
|
|
20230718,165700,1200398050,21700,21700,21700,21700,0
|
|
20230718,165600,1200398050,21700,21700,21700,21700,0
|
|
20230718,165500,1200398050,21700,21700,21700,21700,0
|
|
20230718,165400,1200398050,21700,21700,21700,21700,0
|
|
20230718,165300,1200398050,21700,21700,21700,21700,0
|
|
20230718,165200,1200398050,21700,21700,21700,21700,0
|
|
20230718,165100,1200398050,21700,21700,21700,21700,0
|
|
20230718,165000,1200398050,21700,21700,21700,21700,0
|
|
20230718,164900,1200398050,21700,21700,21700,21700,0
|
|
20230718,164800,1200398050,21700,21700,21700,21700,0
|
|
20230718,164700,1200398050,21700,21700,21700,21700,0
|
|
20230718,164600,1200398050,21700,21700,21700,21700,0
|
|
20230718,164500,1200398050,21700,21700,21700,21700,0
|
|
20230718,164400,1200398050,21700,21700,21700,21700,0
|
|
20230718,164300,1200398050,21700,21700,21700,21700,0
|
|
20230718,164200,1200398050,21700,21700,21700,21700,0
|
|
20230718,164100,1200398050,21700,21700,21700,21700,0
|
|
20230718,164000,1200398050,21700,21700,21700,21700,0
|
|
20230718,163900,1200398050,21700,21700,21700,21700,0
|
|
20230718,163800,1200398050,21700,21700,21700,21700,0
|
|
20230718,163700,1200398050,21700,21700,21700,21700,0
|
|
20230718,163600,1200398050,21700,21700,21700,21700,0
|
|
20230718,163500,1200398050,21700,21700,21700,21700,0
|
|
20230718,163400,1200398050,21700,21700,21700,21700,505
|
|
20230718,163300,1200398050,21700,21700,21700,21700,0
|
|
20230718,163200,1200398050,21700,21700,21700,21700,0
|
|
20230718,163100,1200398050,21700,21700,21700,21700,0
|
|
20230718,163000,1200398050,21700,21700,21700,21700,0
|
|
20230718,162900,1200398050,21700,21700,21700,21700,0
|
|
20230718,162800,1200398050,21700,21700,21700,21700,0
|
|
20230718,162700,1200398050,21700,21700,21700,21700,0
|
|
20230718,162600,1200398050,21700,21700,21700,21700,0
|
|
20230718,162500,1200398050,21700,21700,21700,21700,0
|
|
20230718,162400,1200398050,21700,21700,21700,21700,0
|
|
20230718,162300,1200398050,21700,21700,21700,21700,0
|
|
20230718,162200,1200398050,21700,21700,21700,21700,0
|
|
20230718,162100,1200398050,21700,21700,21700,21700,0
|
|
20230718,162000,1200398050,21700,21700,21700,21700,0
|
|
20230718,161900,1200398050,21700,21700,21700,21700,0
|
|
20230718,161800,1200398050,21700,21700,21700,21700,0
|
|
20230718,161700,1200398050,21700,21700,21700,21700,0
|
|
20230718,161600,1200398050,21700,21700,21700,21700,0
|
|
20230718,161500,1200398050,21700,21700,21700,21700,0
|
|
20230718,161400,1200398050,21700,21700,21700,21700,0
|
|
20230718,161300,1200398050,21700,21700,21700,21700,0
|
|
20230718,161200,1200398050,21700,21700,21700,21700,0
|
|
20230718,161100,1200398050,21700,21700,21700,21700,0
|
|
20230718,161000,1200398050,21700,21700,21700,21700,0
|
|
20230718,160900,1200398050,21700,21700,21700,21700,0
|
|
20230718,160800,1200398050,21700,21700,21700,21700,0
|
|
20230718,160700,1200398050,21700,21700,21700,21700,0
|
|
20230718,160600,1200398050,21700,21700,21700,21700,0
|
|
20230718,160500,1200398050,21700,21700,21700,21700,0
|
|
20230718,160400,1200398050,21700,21700,21700,21700,505
|
|
20230718,160300,1200398050,21700,21700,21700,21700,0
|
|
20230718,160200,1200398050,21700,21700,21700,21700,0
|
|
20230718,160100,1200398050,21700,21700,21700,21700,0
|
|
20230718,160000,1200398050,21700,21700,21700,21700,0
|
|
20230718,155900,1200398050,21700,21700,21700,21700,0
|
|
20230718,155800,1200398050,21700,21700,21700,21700,0
|
|
20230718,155700,1200398050,21700,21700,21700,21700,0
|
|
20230718,155600,1200398050,21700,21700,21700,21700,0
|
|
20230718,155500,1200398050,21700,21700,21700,21700,0
|
|
20230718,155400,1200398050,21700,21700,21700,21700,0
|
|
20230718,155300,1200398050,21700,21700,21700,21700,0
|
|
20230718,155200,1200398050,21700,21700,21700,21700,0
|
|
20230718,155100,1200398050,21700,21700,21700,21700,0
|
|
20230718,155000,1200398050,21700,21700,21700,21700,0
|
|
20230718,154900,1200398050,21700,21700,21700,21700,0
|
|
20230718,154800,1200398050,21700,21700,21700,21700,0
|
|
20230718,154700,1200398050,21700,21700,21700,21700,0
|
|
20230718,154600,1200398050,21700,21700,21700,21700,0
|
|
20230718,154500,1200398050,21700,21700,21700,21700,0
|
|
20230718,154400,1200398050,21700,21700,21700,21700,0
|
|
20230718,154300,1200398050,21700,21700,21700,21700,0
|
|
20230718,154200,1200398050,21700,21700,21700,21700,0
|
|
20230718,154100,1200398050,21700,21700,21700,21700,0
|
|
20230718,154000,1200398050,21700,21700,21700,21700,0
|
|
20230718,153900,1200398050,21700,21700,21700,21700,0
|
|
20230718,153800,1200398050,21700,21700,21700,21700,0
|
|
20230718,153700,1200398050,21700,21700,21700,21700,0
|
|
20230718,153600,1200398050,21700,21700,21700,21700,0
|
|
20230718,153500,1200398050,21700,21700,21700,21700,0
|
|
20230718,153400,1200398050,21700,21700,21700,21700,505
|
|
20230718,153300,1200398050,21700,21700,21700,21700,0
|
|
20230718,153200,1200398050,21700,21700,21700,21700,0
|
|
20230718,153100,1200398050,21700,21700,21700,21700,0
|
|
20230718,153000,1200398050,21700,21700,21700,21700,505
|
|
20230718,152900,1189439550,21650,21650,21650,21650,0
|
|
20230718,152800,1189439550,21650,21650,21650,21650,0
|
|
20230718,152700,1189439550,21650,21650,21650,21650,0
|
|
20230718,152600,1189439550,21650,21650,21650,21650,0
|
|
20230718,152500,1189439550,21650,21650,21650,21650,0
|
|
20230718,152400,1189439550,21650,21650,21650,21650,0
|
|
20230718,152300,1189439550,21650,21650,21650,21650,0
|
|
20230718,152200,1189439550,21650,21650,21650,21650,0
|
|
20230718,152100,1189439550,21650,21650,21650,21650,0
|
|
20230718,152000,1189439550,21650,21650,21650,21650,0
|
|
20230718,151900,1189439550,21650,21650,21700,21650,372
|
|
20230718,151800,1181370750,21650,21650,21700,21650,8
|
|
20230718,151700,1181197450,21700,21700,21700,21700,36
|
|
20230718,151600,1180416250,21700,21650,21700,21650,80
|
|
20230718,151500,1178680450,21650,21750,21750,21650,16
|
|
20230718,151400,1178333350,21700,21700,21700,21700,47
|
|
20230718,151300,1177313450,21700,21750,21750,21700,88
|
|
20230718,151200,1175403700,21700,21750,21750,21700,50
|
|
20230718,151100,1174316450,21750,21700,21750,21700,3
|
|
20230718,151000,1174251250,21750,21700,21750,21700,5
|
|
20230718,150900,1174142600,21750,21750,21750,21700,171
|
|
20230718,150800,1170431750,21700,21650,21750,21650,307
|
|
20230718,150700,1163769850,21650,21650,21650,21650,0
|
|
20230718,150600,1163769850,21650,21650,21650,21650,0
|
|
20230718,150500,1163769850,21650,21650,21650,21650,1
|
|
20230718,150400,1163748200,21700,21700,21700,21700,0
|
|
20230718,150300,1163748200,21700,21700,21700,21700,0
|
|
20230718,150200,1163748200,21700,21650,21700,21650,6
|
|
20230718,150100,1163618050,21650,21650,21650,21650,0
|
|
20230718,150000,1163618050,21650,21650,21650,21650,18
|
|
20230718,145900,1163228350,21650,21650,21650,21650,40
|
|
20230718,145800,1162362350,21650,21700,21700,21650,9
|
|
20230718,145700,1162167450,21700,21650,21700,21650,32
|
|
20230718,145600,1161473450,21650,21650,21700,21650,94
|
|
20230718,145500,1159438100,21650,21650,21650,21650,9
|
|
20230718,145400,1159243250,21650,21650,21700,21650,30
|
|
20230718,145300,1158593700,21700,21700,21700,21650,24
|
|
20230718,145200,1158073900,21700,21700,21700,21650,20
|
|
20230718,145100,1157640300,21650,21650,21700,21650,36
|
|
20230718,145000,1156860850,21700,21650,21700,21650,2
|
|
20230718,144900,1156817500,21650,21650,21700,21650,64
|
|
20230718,144800,1155431850,21650,21650,21650,21650,352
|
|
20230718,144700,1147811050,21650,21650,21650,21650,1
|
|
20230718,144600,1147789400,21650,21650,21650,21650,36
|
|
20230718,144500,1147010000,21750,21650,21750,21650,60
|
|
20230718,144400,1145708350,21650,21650,21650,21650,20
|
|
20230718,144300,1145275350,21650,21650,21650,21650,29
|
|
20230718,144200,1144647500,21700,21650,21700,21650,9
|
|
20230718,144100,1144452600,21650,21650,21700,21650,100
|
|
20230718,144000,1142287550,21650,21650,21650,21650,9
|
|
20230718,143900,1142092700,21700,21650,21750,21650,37
|
|
20230718,143800,1141291100,21700,21650,21700,21650,7
|
|
20230718,143700,1141139250,21650,21650,21700,21650,17
|
|
20230718,143600,1140771150,21650,21650,21650,21650,39
|
|
20230718,143500,1139926800,21700,21700,21700,21700,1
|
|
20230718,143400,1139905100,21750,21700,21750,21650,38
|
|
20230718,143300,1139081750,21650,21750,21750,21650,19
|
|
20230718,143200,1138670300,21700,21650,21700,21650,76
|
|
20230718,143100,1137021150,21650,21650,21650,21650,28
|
|
20230718,143000,1136414950,21700,21700,21700,21650,109
|
|
20230718,142900,1134050050,21700,21650,21700,21650,46
|
|
20230718,142800,1133053900,21700,21650,21700,21650,14
|
|
20230718,142700,1132750550,21650,21650,21650,21650,27
|
|
20230718,142600,1132166000,21650,21650,21650,21650,19
|
|
20230718,142500,1131754650,21650,21650,21650,21650,9
|
|
20230718,142400,1131559800,21650,21650,21700,21650,47
|
|
20230718,142300,1130541250,21700,21650,21700,21650,36
|
|
20230718,142200,1129761600,21650,21650,21650,21650,30
|
|
20230718,142100,1129112100,21650,21650,21650,21650,9
|
|
20230718,142000,1128917250,21650,21650,21650,21650,0
|
|
20230718,141900,1128917250,21650,21650,21650,21650,44
|
|
20230718,141800,1127964650,21650,21650,21650,21650,9
|
|
20230718,141700,1127769800,21700,21650,21700,21650,32
|
|
20230718,141600,1127076350,21650,21700,21700,21650,46
|
|
20230718,141500,1126079800,21650,21650,21650,21650,8
|
|
20230718,141400,1125906600,21650,21650,21650,21650,49
|
|
20230718,141300,1124845750,21600,21650,21650,21600,82
|
|
20230718,141200,1123070900,21650,21600,21650,21600,27
|
|
20230718,141100,1122487300,21700,21700,21700,21700,7
|
|
20230718,141000,1122335400,21700,21600,21700,21600,244
|
|
20230718,140900,1117048000,21600,21600,21600,21600,39
|
|
20230718,140800,1116205600,21650,21650,21650,21650,15
|
|
20230718,140700,1115880850,21650,21600,21650,21600,29
|
|
20230718,140600,1115254300,21600,21650,21650,21600,18
|
|
20230718,140500,1114865250,21600,21600,21600,21600,0
|
|
20230718,140400,1114865250,21600,21600,21600,21600,27
|
|
20230718,140300,1114282050,21600,21600,21600,21600,30
|
|
20230718,140200,1113634050,21600,21600,21600,21600,19
|
|
20230718,140100,1113223650,21650,21650,21650,21650,46
|
|
20230718,140000,1112227750,21650,21600,21650,21600,32
|
|
20230718,135900,1111536300,21600,21650,21650,21600,28
|
|
20230718,135800,1110931000,21600,21600,21600,21600,9
|
|
20230718,135700,1110736600,21650,21600,21650,21600,157
|
|
20230718,135600,1107338900,21650,21650,21650,21600,131
|
|
20230718,135500,1104503750,21650,21600,21650,21600,41
|
|
20230718,135400,1103617500,21600,21600,21600,21600,9
|
|
20230718,135300,1103423100,21650,21600,21650,21600,533
|
|
20230718,135200,1091899550,21600,21600,21600,21600,37
|
|
20230718,135100,1091100350,21600,21600,21600,21600,286
|
|
20230718,135000,1084922750,21650,21600,21650,21600,19
|
|
20230718,134900,1084512300,21600,21600,21600,21600,50
|
|
20230718,134800,1083432300,21600,21600,21600,21600,9
|
|
20230718,134700,1083237900,21600,21600,21600,21600,19
|
|
20230718,134600,1082827500,21600,21600,21600,21600,54
|
|
20230718,134500,1081661100,21600,21650,21650,21600,1028
|
|
20230718,134400,1059456250,21650,21650,21650,21650,7
|
|
20230718,134300,1059304700,21600,21650,21650,21600,13
|
|
20230718,134200,1059023700,21650,21650,21650,21650,28
|
|
20230718,134100,1058417500,21650,21650,21650,21650,5
|
|
20230718,134000,1058309250,21650,21650,21650,21650,28
|
|
20230718,133900,1057703050,21650,21650,21650,21650,31
|
|
20230718,133800,1057031900,21650,21650,21650,21650,40
|
|
20230718,133700,1056165900,21650,21650,21650,21650,207
|
|
20230718,133600,1051684350,21650,21650,21650,21650,91
|
|
20230718,133500,1049714200,21650,21650,21650,21650,36
|
|
20230718,133400,1048934800,21650,21650,21650,21600,14
|
|
20230718,133300,1048632100,21650,21600,21650,21600,74
|
|
20230718,133200,1047032150,21600,21600,21600,21600,0
|
|
20230718,133100,1047032150,21600,21600,21600,21600,9
|
|
20230718,133000,1046837750,21650,21600,21650,21600,42
|
|
20230718,132900,1045929800,21650,21600,21650,21600,30
|
|
20230718,132800,1045281350,21600,21600,21650,21600,489
|
|
20230718,132700,1034717650,21600,21600,21600,21600,61
|
|
20230718,132600,1033400050,21600,21600,21600,21600,418
|
|
20230718,132500,1024371250,21600,21600,21600,21600,28
|
|
20230718,132400,1023766450,21650,21600,21650,21600,35
|
|
20230718,132300,1023010400,21600,21650,21650,21600,126
|
|
20230718,132200,1020283450,21650,21650,21650,21650,32
|
|
20230718,132100,1019590650,21650,21650,21650,21650,59
|
|
20230718,132000,1018313300,21650,21650,21650,21650,19
|
|
20230718,131900,1017901950,21650,21650,21650,21650,26
|
|
20230718,131800,1017339050,21650,21650,21650,21650,28
|
|
20230718,131700,1016732850,21650,21650,21650,21650,0
|
|
20230718,131600,1016732850,21650,21600,21650,21600,42
|
|
20230718,131500,1015824700,21600,21600,21600,21600,26
|
|
20230718,131400,1015263100,21600,21600,21600,21600,0
|
|
20230718,131300,1015263100,21600,21600,21600,21600,44
|
|
20230718,131200,1014312700,21650,21650,21650,21650,3
|
|
20230718,131100,1014247750,21650,21650,21650,21650,0
|
|
20230718,131000,1014247750,21650,21650,21650,21650,163
|
|
20230718,130900,1010718800,21650,21650,21650,21650,43
|
|
20230718,130800,1009787850,21650,21650,21650,21650,19
|
|
20230718,130700,1009376500,21650,21650,21650,21650,8
|
|
20230718,130600,1009203300,21650,21650,21650,21650,23
|
|
20230718,130500,1008705350,21650,21650,21650,21650,19
|
|
20230718,130400,1008294000,21650,21650,21650,21650,8
|
|
20230718,130300,1008120800,21650,21650,21650,21650,53
|
|
20230718,130200,1006973350,21700,21650,21700,21650,430
|
|
20230718,130100,997663800,21600,21600,21650,21600,78
|
|
20230718,130000,995976500,21600,21600,21600,21600,8
|
|
20230718,125900,995803700,21600,21600,21600,21600,23
|
|
20230718,125800,995306900,21650,21600,21650,21600,39
|
|
20230718,125700,994463450,21600,21600,21600,21600,8
|
|
20230718,125600,994290650,21650,21650,21650,21600,40
|
|
20230718,125500,993425600,21650,21650,21650,21650,100
|
|
20230718,125400,991260600,21600,21650,21650,21600,103
|
|
20230718,125300,989033600,21600,21600,21600,21600,46
|
|
20230718,125200,988040000,21650,21650,21650,21650,1
|
|
20230718,125100,988018350,21650,21650,21650,21650,700
|
|
20230718,125000,972863350,21650,21650,21650,21650,8
|
|
20230718,124900,972690150,21650,21650,21650,21650,20
|
|
20230718,124800,972257150,21650,21650,21650,21650,28
|
|
20230718,124700,971650950,21650,21650,21650,21650,30
|
|
20230718,124600,971001450,21650,21650,21650,21650,37
|
|
20230718,124500,970200400,21650,21650,21650,21650,8
|
|
20230718,124400,970027200,21650,21650,21650,21650,9
|
|
20230718,124300,969832350,21650,21650,21650,21650,51
|
|
20230718,124200,968728200,21650,21650,21650,21650,8
|
|
20230718,124100,968555000,21650,21650,21650,21650,27
|
|
20230718,124000,967970450,21650,21650,21650,21650,0
|
|
20230718,123900,967970450,21650,21650,21650,21650,28
|
|
20230718,123800,967364250,21650,21650,21650,21650,28
|
|
20230718,123700,966758050,21650,21650,21650,21650,100
|
|
20230718,123600,964593050,21650,21650,21650,21650,49
|
|
20230718,123500,963532200,21650,21650,21650,21650,208
|
|
20230718,123400,959029000,21650,21650,21650,21650,229
|
|
20230718,123300,954071150,21650,21650,21650,21650,1105
|
|
20230718,123200,930147900,21650,21650,21650,21650,26
|
|
20230718,123100,929585000,21650,21650,21650,21650,19
|
|
20230718,123000,929173650,21650,21650,21650,21650,8
|
|
20230718,122900,929000450,21650,21650,21650,21650,53
|
|
20230718,122800,927853000,21700,21700,21700,21700,4
|
|
20230718,122700,927766200,21650,21650,21650,21650,9
|
|
20230718,122600,927571350,21650,21650,21650,21650,41
|
|
20230718,122500,926683700,21650,21650,21650,21650,0
|
|
20230718,122400,926683700,21650,21650,21650,21650,32
|
|
20230718,122300,925990900,21700,21650,21700,21650,53
|
|
20230718,122200,924841200,21650,21650,21650,21650,509
|
|
20230718,122100,913821350,21600,21600,21600,21600,28
|
|
20230718,122000,913216550,21650,21600,21650,21600,18
|
|
20230718,121900,912827300,21600,21600,21650,21600,39
|
|
20230718,121800,911984850,21600,21650,21650,21600,13
|
|
20230718,121700,911703800,21650,21600,21650,21600,10
|
|
20230718,121600,911487750,21600,21600,21650,21600,40
|
|
20230718,121500,910623700,21600,21600,21600,21600,8
|
|
20230718,121400,910450900,21600,21600,21600,21600,32
|
|
20230718,121300,909759700,21650,21650,21650,21650,7
|
|
20230718,121200,909608150,21600,21650,21650,21600,129
|
|
20230718,121100,906816700,21600,21600,21600,21600,28
|
|
20230718,121000,906211900,21650,21650,21650,21650,1
|
|
20230718,120900,906190250,21650,21650,21650,21600,178
|
|
20230718,120800,902339100,21600,21600,21600,21600,8
|
|
20230718,120700,902166300,21650,21650,21650,21650,3
|
|
20230718,120600,902101350,21600,21650,21650,21600,52
|
|
20230718,120500,900977650,21650,21600,21650,21600,14
|
|
20230718,120400,900675000,21600,21650,21650,21600,76
|
|
20230718,120300,899032900,21600,21600,21600,21600,123
|
|
20230718,120200,896376100,21650,21650,21650,21650,336
|
|
20230718,120100,889101700,21650,21650,21650,21650,0
|
|
20230718,120000,889101700,21650,21650,21650,21650,8
|
|
20230718,115900,888928500,21650,21650,21650,21650,45
|
|
20230718,115800,887954250,21650,21650,21650,21650,0
|
|
20230718,115700,887954250,21650,21650,21650,21650,56
|
|
20230718,115600,886741850,21650,21650,21650,21650,32
|
|
20230718,115500,886049050,21650,21650,21650,21650,164
|
|
20230718,115400,882498450,21600,21600,21600,21600,28
|
|
20230718,115300,881893650,21600,21600,21600,21600,8
|
|
20230718,115200,881720850,21600,21600,21600,21600,55
|
|
20230718,115100,880532850,21600,21650,21650,21600,20
|
|
20230718,115000,880100300,21650,21650,21650,21650,247
|
|
20230718,114900,874752750,21650,21650,21650,21650,38
|
|
20230718,114800,873930050,21650,21650,21650,21650,8
|
|
20230718,114700,873756850,21650,21650,21650,21650,38
|
|
20230718,114600,872934150,21650,21650,21650,21650,18
|
|
20230718,114500,872544450,21650,21650,21650,21650,343
|
|
20230718,114400,865118500,21650,21650,21650,21650,28
|
|
20230718,114300,864512300,21650,21650,21650,21650,0
|
|
20230718,114200,864512300,21650,21650,21650,21650,52
|
|
20230718,114100,863386500,21650,21650,21650,21650,8
|
|
20230718,114000,863213300,21650,21650,21650,21650,22
|
|
20230718,113900,862737000,21650,21650,21650,21650,142
|
|
20230718,113800,859662700,21650,21650,21650,21650,109
|
|
20230718,113700,857302850,21650,21650,21650,21650,20
|
|
20230718,113600,856869850,21650,21650,21700,21650,32
|
|
20230718,113500,856176850,21650,21650,21700,21650,310
|
|
20230718,113400,849460350,21700,21700,21700,21700,2
|
|
20230718,113300,849416950,21650,21650,21650,21650,8
|
|
20230718,113200,849243750,21650,21650,21650,21650,52
|
|
20230718,113100,848117950,21700,21700,21700,21700,50
|
|
20230718,113000,847032950,21650,21650,21650,21650,27
|
|
20230718,112900,846448400,21650,21650,21650,21650,33
|
|
20230718,112800,845733950,21650,21650,21650,21650,1
|
|
20230718,112700,845712300,21650,21650,21700,21650,129
|
|
20230718,112600,842916900,21650,21650,21650,21650,23
|
|
20230718,112500,842418950,21650,21650,21650,21650,19
|
|
20230718,112400,842007600,21650,21650,21650,21650,39
|
|
20230718,112300,841163250,21650,21650,21650,21650,8
|
|
20230718,112200,840990050,21650,21650,21650,21650,40
|
|
20230718,112100,840124050,21650,21700,21700,21650,19
|
|
20230718,112000,839712200,21650,21650,21650,21650,182
|
|
20230718,111900,835771900,21650,21650,21650,21650,17
|
|
20230718,111800,835403850,21650,21650,21650,21650,8
|
|
20230718,111700,835230650,21650,21650,21650,21650,28
|
|
20230718,111600,834624450,21650,21650,21650,21650,20
|
|
20230718,111500,834191450,21650,21650,21650,21650,26
|
|
20230718,111400,833628550,21700,21700,21700,21650,201
|
|
20230718,111300,829267300,21700,21700,21700,21700,5
|
|
20230718,111200,829158800,21650,21650,21650,21650,554
|
|
20230718,111100,817164700,21650,21650,21650,21650,8
|
|
20230718,111000,816991500,21650,21650,21650,21650,19
|
|
20230718,110900,816580150,21650,21650,21650,21650,32
|
|
20230718,110800,815887350,21700,21650,21700,21650,249
|
|
20230718,110700,810485000,21700,21700,21700,21700,5
|
|
20230718,110600,810376500,21650,21650,21700,21650,249
|
|
20230718,110500,804985400,21650,21700,21700,21650,31
|
|
20230718,110400,804314100,21700,21700,21700,21700,5
|
|
20230718,110300,804205600,21650,21700,21700,21650,43
|
|
20230718,110200,803273850,21650,21650,21650,21650,84
|
|
20230718,110100,801455250,21650,21650,21650,21650,0
|
|
20230718,110000,801455250,21650,21700,21700,21650,31
|
|
20230718,105900,800783900,21650,21650,21650,21650,25
|
|
20230718,105800,800242650,21650,21650,21650,21650,33
|
|
20230718,105700,799528200,21650,21650,21650,21650,9
|
|
20230718,105600,799333350,21650,21650,21650,21650,31
|
|
20230718,105500,798662200,21650,21650,21650,21650,28
|
|
20230718,105400,798056000,21650,21650,21650,21650,0
|
|
20230718,105300,798056000,21650,21650,21650,21650,23
|
|
20230718,105200,797558050,21650,21600,21650,21600,27
|
|
20230718,105100,796973950,21650,21650,21650,21650,71
|
|
20230718,105000,795436800,21650,21650,21650,21650,34
|
|
20230718,104900,794700700,21650,21600,21650,21600,20
|
|
20230718,104800,794268650,21650,21650,21650,21650,367
|
|
20230718,104700,786323100,21650,21700,21700,21650,19
|
|
20230718,104600,785911250,21650,21650,21650,21650,129
|
|
20230718,104500,783118400,21650,21650,21650,21650,0
|
|
20230718,104400,783118400,21650,21650,21650,21650,24
|
|
20230718,104300,782598800,21650,21650,21650,21650,176
|
|
20230718,104200,778788400,21650,21700,21700,21650,91
|
|
20230718,104100,776817950,21700,21700,21700,21700,0
|
|
20230718,104000,776817950,21700,21650,21700,21650,96
|
|
20230718,103900,774735200,21650,21700,21700,21650,220
|
|
20230718,103800,769972000,21700,21650,21700,21650,18
|
|
20230718,103700,769581800,21650,21650,21650,21650,9
|
|
20230718,103600,769386950,21650,21650,21650,21650,57
|
|
20230718,103500,768152900,21650,21650,21650,21650,109
|
|
20230718,103400,765793050,21600,21600,21600,21600,8
|
|
20230718,103300,765620250,21650,21650,21650,21650,325
|
|
20230718,103200,758584000,21650,21650,21650,21600,283
|
|
20230718,103100,752462650,21650,21700,21700,21600,2365
|
|
20230718,103000,701255800,21700,21700,21700,21700,100
|
|
20230718,102900,699085800,21650,21700,21700,21650,971
|
|
20230718,102800,678052800,21700,21700,21700,21700,9
|
|
20230718,102700,677857500,21700,21700,21700,21700,310
|
|
20230718,102600,671130500,21650,21650,21650,21650,747
|
|
20230718,102500,654957950,21650,21650,21650,21650,9
|
|
20230718,102400,654763100,21650,21650,21650,21650,0
|
|
20230718,102300,654763100,21650,21650,21650,21650,1000
|
|
20230718,102200,633113100,21650,21700,21750,21650,1029
|
|
20230718,102100,610805250,21700,21700,21700,21700,501
|
|
20230718,102000,599933550,21700,21700,21700,21700,9
|
|
20230718,101900,599738250,21750,21700,21750,21700,88
|
|
20230718,101800,597827700,21700,21700,21700,21700,0
|
|
20230718,101700,597827700,21700,21750,21750,21700,264
|
|
20230718,101600,592086150,21750,21700,21750,21650,1038
|
|
20230718,101500,569523550,21700,21700,21700,21700,551
|
|
20230718,101400,557566850,21700,21700,21700,21700,9
|
|
20230718,101300,557371550,21700,21700,21700,21700,9
|
|
20230718,101200,557176250,21700,21700,21750,21700,498
|
|
20230718,101100,546369600,21700,21750,21750,21700,18
|
|
20230718,101000,545978500,21750,21750,21750,21700,214
|
|
20230718,100900,541324450,21800,21800,21800,21800,201
|
|
20230718,100800,536942650,21750,21800,21800,21750,25
|
|
20230718,100700,536398750,21750,21700,21750,21700,14
|
|
20230718,100600,536094700,21700,21650,21700,21650,91
|
|
20230718,100500,534120850,21700,21700,21700,21650,89
|
|
20230718,100400,532190000,21700,21700,21750,21650,2322
|
|
20230718,100300,481868900,21700,21800,21850,21700,4454
|
|
20230718,100200,385128300,21750,21800,21800,21750,1107
|
|
20230718,100100,361018400,21800,21800,21800,21800,100
|
|
20230718,100000,358838400,21850,21900,21900,21850,22
|
|
20230718,095900,358357600,21800,21800,21800,21800,0
|
|
20230718,095800,358357600,21800,21800,21800,21800,0
|
|
20230718,095700,358357600,21800,21800,21800,21800,737
|
|
20230718,095600,342291000,21800,21800,21800,21800,105
|
|
20230718,095500,340002000,21800,21850,21850,21800,29
|
|
20230718,095400,339369250,21800,21850,21850,21800,96
|
|
20230718,095300,337275950,21850,21850,21850,21800,211
|
|
20230718,095200,332675000,21900,21900,21900,21900,2
|
|
20230718,095100,332631200,21850,21850,21900,21850,22
|
|
20230718,095000,332150400,21800,21850,21850,21800,500
|
|
20230718,094900,321250200,21900,21850,21900,21850,22
|
|
20230718,094800,320769450,21850,21850,21850,21850,3
|
|
20230718,094700,320703900,21800,21800,21800,21800,0
|
|
20230718,094600,320703900,21800,21850,21850,21800,506
|
|
20230718,094500,309667800,21900,21850,21900,21850,400
|
|
20230718,094400,300917800,21850,21850,21850,21850,167
|
|
20230718,094300,297268850,21800,21800,21800,21800,0
|
|
20230718,094200,297268850,21800,21800,21800,21800,0
|
|
20230718,094100,297268850,21800,21800,21800,21800,0
|
|
20230718,094000,297268850,21800,21800,21800,21800,0
|
|
20230718,093900,297268850,21800,21900,21900,21800,1613
|
|
20230718,093800,262070850,21900,21900,21900,21900,1
|
|
20230718,093700,262048950,21850,21850,21850,21850,964
|
|
20230718,093600,240985550,21850,21900,21900,21850,17
|
|
20230718,093500,240613850,21850,21900,21900,21850,132
|
|
20230718,093400,237729550,21900,21900,21900,21900,52
|
|
20230718,093300,236590750,21850,21850,21900,21850,1069
|
|
20230718,093200,213232950,21850,21900,21900,21850,288
|
|
20230718,093100,206939650,21950,21900,21950,21900,21
|
|
20230718,093000,206479700,21900,21900,21900,21900,201
|
|
20230718,092900,202077800,21900,21900,21900,21900,9
|
|
20230718,092800,201880700,21950,21950,21950,21950,3
|
|
20230718,092700,201814850,21950,21950,21950,21950,14
|
|
20230718,092600,201507550,21950,21950,21950,21950,0
|
|
20230718,092500,201507550,21950,21950,21950,21950,176
|
|
20230718,092400,197644350,21950,21950,21950,21950,2
|
|
20230718,092300,197600450,21950,21950,21950,21950,1
|
|
20230718,092200,197578500,21900,21900,21900,21900,1072
|
|
20230718,092100,174101700,21850,21950,21950,21850,1536
|
|
20230718,092000,140455850,21950,21950,21950,21950,0
|
|
20230718,091900,140455850,21950,21950,21950,21950,1313
|
|
20230718,091800,111635500,22000,22000,22000,22000,275
|
|
20230718,091700,105585500,22000,22000,22000,22000,93
|
|
20230718,091600,103539500,22000,22000,22000,22000,100
|
|
20230718,091500,101339500,22050,22050,22050,22050,0
|
|
20230718,091400,101339500,22050,22000,22050,22000,245
|
|
20230718,091300,95944600,22000,22000,22000,22000,315
|
|
20230718,091200,89014600,21950,22000,22000,21950,245
|
|
20230718,091100,83627100,21950,21950,21950,21950,61
|
|
20230718,091000,82288150,21950,21950,21950,21950,370
|
|
20230718,090900,74166650,21950,22000,22000,21950,2183
|
|
20230718,090800,26193850,22050,22000,22050,22000,26
|
|
20230718,090700,25620850,22050,22050,22050,22050,98
|
|
20230718,090600,23459950,22050,22050,22050,22050,304
|
|
20230718,090500,16756750,22050,22050,22050,22050,10
|
|
20230718,090400,16536250,22050,22050,22100,22050,419
|
|
20230718,090300,7282000,22000,22000,22000,22000,0
|
|
20230718,090200,7282000,22000,22000,22000,22000,125
|
|
20230718,090100,4532000,22000,22000,22000,22000,0
|
|
20230718,090000,4532000,22000,22000,22000,22000,206
|