670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200700,762252700,21550,21550,21550,21550,245
|
|
20230719,200600,762252700,21550,21550,21550,21550,0
|
|
20230719,200500,762252700,21550,21550,21550,21550,0
|
|
20230719,200400,762252700,21550,21550,21550,21550,0
|
|
20230719,200300,762252700,21550,21550,21550,21550,0
|
|
20230719,200200,762252700,21550,21550,21550,21550,0
|
|
20230719,200100,762252700,21550,21550,21550,21550,0
|
|
20230719,200000,762252700,21550,21550,21550,21550,0
|
|
20230719,195900,762252700,21550,21550,21550,21550,0
|
|
20230719,195800,762252700,21550,21550,21550,21550,0
|
|
20230719,195700,762252700,21550,21550,21550,21550,0
|
|
20230719,195600,762252700,21550,21550,21550,21550,0
|
|
20230719,195500,762252700,21550,21550,21550,21550,0
|
|
20230719,195400,762252700,21550,21550,21550,21550,0
|
|
20230719,195300,762252700,21550,21550,21550,21550,0
|
|
20230719,195200,762252700,21550,21550,21550,21550,0
|
|
20230719,195100,762252700,21550,21550,21550,21550,0
|
|
20230719,195000,762252700,21550,21550,21550,21550,0
|
|
20230719,194900,762252700,21550,21550,21550,21550,0
|
|
20230719,194800,762252700,21550,21550,21550,21550,0
|
|
20230719,194700,762252700,21550,21550,21550,21550,0
|
|
20230719,194600,762252700,21550,21550,21550,21550,0
|
|
20230719,194500,762252700,21550,21550,21550,21550,0
|
|
20230719,194400,762252700,21550,21550,21550,21550,0
|
|
20230719,194300,762252700,21550,21550,21550,21550,0
|
|
20230719,194200,762252700,21550,21550,21550,21550,0
|
|
20230719,194100,762252700,21550,21550,21550,21550,0
|
|
20230719,194000,762252700,21550,21550,21550,21550,0
|
|
20230719,193900,762252700,21550,21550,21550,21550,0
|
|
20230719,193800,762252700,21550,21550,21550,21550,0
|
|
20230719,193700,762252700,21550,21550,21550,21550,245
|
|
20230719,193600,762252700,21550,21550,21550,21550,0
|
|
20230719,193500,762252700,21550,21550,21550,21550,0
|
|
20230719,193400,762252700,21550,21550,21550,21550,0
|
|
20230719,193300,762252700,21550,21550,21550,21550,0
|
|
20230719,193200,762252700,21550,21550,21550,21550,0
|
|
20230719,193100,762252700,21550,21550,21550,21550,0
|
|
20230719,193000,762252700,21550,21550,21550,21550,0
|
|
20230719,192900,762252700,21550,21550,21550,21550,0
|
|
20230719,192800,762252700,21550,21550,21550,21550,0
|
|
20230719,192700,762252700,21550,21550,21550,21550,0
|
|
20230719,192600,762252700,21550,21550,21550,21550,0
|
|
20230719,192500,762252700,21550,21550,21550,21550,0
|
|
20230719,192400,762252700,21550,21550,21550,21550,0
|
|
20230719,192300,762252700,21550,21550,21550,21550,0
|
|
20230719,192200,762252700,21550,21550,21550,21550,0
|
|
20230719,192100,762252700,21550,21550,21550,21550,0
|
|
20230719,192000,762252700,21550,21550,21550,21550,0
|
|
20230719,191900,762252700,21550,21550,21550,21550,0
|
|
20230719,191800,762252700,21550,21550,21550,21550,0
|
|
20230719,191700,762252700,21550,21550,21550,21550,0
|
|
20230719,191600,762252700,21550,21550,21550,21550,0
|
|
20230719,191500,762252700,21550,21550,21550,21550,0
|
|
20230719,191400,762252700,21550,21550,21550,21550,0
|
|
20230719,191300,762252700,21550,21550,21550,21550,0
|
|
20230719,191200,762252700,21550,21550,21550,21550,0
|
|
20230719,191100,762252700,21550,21550,21550,21550,0
|
|
20230719,191000,762252700,21550,21550,21550,21550,0
|
|
20230719,190900,762252700,21550,21550,21550,21550,0
|
|
20230719,190800,762252700,21550,21550,21550,21550,0
|
|
20230719,190700,762252700,21550,21550,21550,21550,245
|
|
20230719,190600,762252700,21550,21550,21550,21550,0
|
|
20230719,190500,762252700,21550,21550,21550,21550,0
|
|
20230719,190400,762252700,21550,21550,21550,21550,0
|
|
20230719,190300,762252700,21550,21550,21550,21550,0
|
|
20230719,190200,762252700,21550,21550,21550,21550,0
|
|
20230719,190100,762252700,21550,21550,21550,21550,0
|
|
20230719,190000,762252700,21550,21550,21550,21550,0
|
|
20230719,185900,762252700,21550,21550,21550,21550,0
|
|
20230719,185800,762252700,21550,21550,21550,21550,0
|
|
20230719,185700,762252700,21550,21550,21550,21550,0
|
|
20230719,185600,762252700,21550,21550,21550,21550,0
|
|
20230719,185500,762252700,21550,21550,21550,21550,0
|
|
20230719,185400,762252700,21550,21550,21550,21550,0
|
|
20230719,185300,762252700,21550,21550,21550,21550,0
|
|
20230719,185200,762252700,21550,21550,21550,21550,0
|
|
20230719,185100,762252700,21550,21550,21550,21550,0
|
|
20230719,185000,762252700,21550,21550,21550,21550,0
|
|
20230719,184900,762252700,21550,21550,21550,21550,0
|
|
20230719,184800,762252700,21550,21550,21550,21550,0
|
|
20230719,184700,762252700,21550,21550,21550,21550,0
|
|
20230719,184600,762252700,21550,21550,21550,21550,0
|
|
20230719,184500,762252700,21550,21550,21550,21550,0
|
|
20230719,184400,762252700,21550,21550,21550,21550,0
|
|
20230719,184300,762252700,21550,21550,21550,21550,0
|
|
20230719,184200,762252700,21550,21550,21550,21550,0
|
|
20230719,184100,762252700,21550,21550,21550,21550,0
|
|
20230719,184000,762252700,21550,21550,21550,21550,0
|
|
20230719,183900,762252700,21550,21550,21550,21550,0
|
|
20230719,183800,762252700,21550,21550,21550,21550,0
|
|
20230719,183700,762252700,21550,21550,21550,21550,245
|
|
20230719,183600,762252700,21550,21550,21550,21550,0
|
|
20230719,183500,762252700,21550,21550,21550,21550,0
|
|
20230719,183400,762252700,21550,21550,21550,21550,0
|
|
20230719,183300,762252700,21550,21550,21550,21550,0
|
|
20230719,183200,762252700,21550,21550,21550,21550,0
|
|
20230719,183100,762252700,21550,21550,21550,21550,0
|
|
20230719,183000,762252700,21550,21550,21550,21550,0
|
|
20230719,182900,762252700,21550,21550,21550,21550,0
|
|
20230719,182800,762252700,21550,21550,21550,21550,0
|
|
20230719,182700,762252700,21550,21550,21550,21550,0
|
|
20230719,182600,762252700,21550,21550,21550,21550,0
|
|
20230719,182500,762252700,21550,21550,21550,21550,0
|
|
20230719,182400,762252700,21550,21550,21550,21550,0
|
|
20230719,182300,762252700,21550,21550,21550,21550,0
|
|
20230719,182200,762252700,21550,21550,21550,21550,0
|
|
20230719,182100,762252700,21550,21550,21550,21550,0
|
|
20230719,182000,762252700,21550,21550,21550,21550,0
|
|
20230719,181900,762252700,21550,21550,21550,21550,0
|
|
20230719,181800,762252700,21550,21550,21550,21550,0
|
|
20230719,181700,762252700,21550,21550,21550,21550,0
|
|
20230719,181600,762252700,21550,21550,21550,21550,0
|
|
20230719,181500,762252700,21550,21550,21550,21550,0
|
|
20230719,181400,762252700,21550,21550,21550,21550,0
|
|
20230719,181300,762252700,21550,21550,21550,21550,0
|
|
20230719,181200,762252700,21550,21550,21550,21550,0
|
|
20230719,181100,762252700,21550,21550,21550,21550,0
|
|
20230719,181000,762252700,21550,21550,21550,21550,0
|
|
20230719,180900,762252700,21550,21550,21550,21550,0
|
|
20230719,180800,762252700,21550,21550,21550,21550,0
|
|
20230719,180700,762252700,21550,21550,21550,21550,245
|
|
20230719,180600,762252700,21550,21550,21550,21550,0
|
|
20230719,180500,762252700,21550,21550,21550,21550,0
|
|
20230719,180400,762252700,21550,21550,21550,21550,0
|
|
20230719,180300,762252700,21550,21550,21550,21550,0
|
|
20230719,180200,762252700,21550,21550,21550,21550,0
|
|
20230719,180100,762252700,21550,21550,21550,21550,0
|
|
20230719,180000,762252700,21550,21550,21550,21550,0
|
|
20230719,175900,762252700,21550,21550,21550,21550,0
|
|
20230719,175800,762252700,21550,21550,21550,21550,0
|
|
20230719,175700,762252700,21550,21550,21550,21550,0
|
|
20230719,175600,762252700,21550,21550,21550,21550,0
|
|
20230719,175500,762252700,21550,21550,21550,21550,0
|
|
20230719,175400,762252700,21550,21550,21550,21550,0
|
|
20230719,175300,762252700,21550,21550,21550,21550,0
|
|
20230719,175200,762252700,21550,21550,21550,21550,0
|
|
20230719,175100,762252700,21550,21550,21550,21550,0
|
|
20230719,175000,762252700,21550,21550,21550,21550,0
|
|
20230719,174900,762252700,21550,21550,21550,21550,0
|
|
20230719,174800,762252700,21550,21550,21550,21550,0
|
|
20230719,174700,762252700,21550,21550,21550,21550,0
|
|
20230719,174600,762252700,21550,21550,21550,21550,0
|
|
20230719,174500,762252700,21550,21550,21550,21550,0
|
|
20230719,174400,762252700,21550,21550,21550,21550,0
|
|
20230719,174300,762252700,21550,21550,21550,21550,0
|
|
20230719,174200,762252700,21550,21550,21550,21550,0
|
|
20230719,174100,762252700,21550,21550,21550,21550,0
|
|
20230719,174000,762252700,21550,21550,21550,21550,0
|
|
20230719,173900,762252700,21550,21550,21550,21550,0
|
|
20230719,173800,762252700,21550,21550,21550,21550,0
|
|
20230719,173700,762252700,21550,21550,21550,21550,245
|
|
20230719,173600,762252700,21550,21550,21550,21550,0
|
|
20230719,173500,762252700,21550,21550,21550,21550,0
|
|
20230719,173400,762252700,21550,21550,21550,21550,0
|
|
20230719,173300,762252700,21550,21550,21550,21550,0
|
|
20230719,173200,762252700,21550,21550,21550,21550,0
|
|
20230719,173100,762252700,21550,21550,21550,21550,0
|
|
20230719,173000,762252700,21550,21550,21550,21550,0
|
|
20230719,172900,762252700,21550,21550,21550,21550,0
|
|
20230719,172800,762252700,21550,21550,21550,21550,0
|
|
20230719,172700,762252700,21550,21550,21550,21550,0
|
|
20230719,172600,762252700,21550,21550,21550,21550,0
|
|
20230719,172500,762252700,21550,21550,21550,21550,0
|
|
20230719,172400,762252700,21550,21550,21550,21550,0
|
|
20230719,172300,762252700,21550,21550,21550,21550,0
|
|
20230719,172200,762252700,21550,21550,21550,21550,0
|
|
20230719,172100,762252700,21550,21550,21550,21550,0
|
|
20230719,172000,762252700,21550,21550,21550,21550,0
|
|
20230719,171900,762252700,21550,21550,21550,21550,0
|
|
20230719,171800,762252700,21550,21550,21550,21550,0
|
|
20230719,171700,762252700,21550,21550,21550,21550,0
|
|
20230719,171600,762252700,21550,21550,21550,21550,0
|
|
20230719,171500,762252700,21550,21550,21550,21550,0
|
|
20230719,171400,762252700,21550,21550,21550,21550,0
|
|
20230719,171300,762252700,21550,21550,21550,21550,0
|
|
20230719,171200,762252700,21550,21550,21550,21550,0
|
|
20230719,171100,762252700,21550,21550,21550,21550,0
|
|
20230719,171000,762252700,21550,21550,21550,21550,0
|
|
20230719,170900,762252700,21550,21550,21550,21550,0
|
|
20230719,170800,762252700,21550,21550,21550,21550,0
|
|
20230719,170700,762252700,21550,21550,21550,21550,245
|
|
20230719,170600,762252700,21550,21550,21550,21550,0
|
|
20230719,170500,762252700,21550,21550,21550,21550,0
|
|
20230719,170400,762252700,21550,21550,21550,21550,0
|
|
20230719,170300,762252700,21550,21550,21550,21550,0
|
|
20230719,170200,762252700,21550,21550,21550,21550,0
|
|
20230719,170100,762252700,21550,21550,21550,21550,0
|
|
20230719,170000,762252700,21550,21550,21550,21550,0
|
|
20230719,165900,762252700,21550,21550,21550,21550,0
|
|
20230719,165800,762252700,21550,21550,21550,21550,0
|
|
20230719,165700,762252700,21550,21550,21550,21550,0
|
|
20230719,165600,762252700,21550,21550,21550,21550,0
|
|
20230719,165500,762252700,21550,21550,21550,21550,0
|
|
20230719,165400,762252700,21550,21550,21550,21550,0
|
|
20230719,165300,762252700,21550,21550,21550,21550,0
|
|
20230719,165200,762252700,21550,21550,21550,21550,0
|
|
20230719,165100,762252700,21550,21550,21550,21550,0
|
|
20230719,165000,762252700,21550,21550,21550,21550,0
|
|
20230719,164900,762252700,21550,21550,21550,21550,0
|
|
20230719,164800,762252700,21550,21550,21550,21550,0
|
|
20230719,164700,762252700,21550,21550,21550,21550,0
|
|
20230719,164600,762252700,21550,21550,21550,21550,0
|
|
20230719,164500,762252700,21550,21550,21550,21550,0
|
|
20230719,164400,762252700,21550,21550,21550,21550,0
|
|
20230719,164300,762252700,21550,21550,21550,21550,0
|
|
20230719,164200,762252700,21550,21550,21550,21550,0
|
|
20230719,164100,762252700,21550,21550,21550,21550,0
|
|
20230719,164000,762252700,21550,21550,21550,21550,0
|
|
20230719,163900,762252700,21550,21550,21550,21550,0
|
|
20230719,163800,762252700,21550,21550,21550,21550,0
|
|
20230719,163700,762252700,21550,21550,21550,21550,245
|
|
20230719,163600,762252700,21550,21550,21550,21550,0
|
|
20230719,163500,762252700,21550,21550,21550,21550,0
|
|
20230719,163400,762252700,21550,21550,21550,21550,0
|
|
20230719,163300,762252700,21550,21550,21550,21550,0
|
|
20230719,163200,762252700,21550,21550,21550,21550,0
|
|
20230719,163100,762252700,21550,21550,21550,21550,0
|
|
20230719,163000,762252700,21550,21550,21550,21550,0
|
|
20230719,162900,762252700,21550,21550,21550,21550,0
|
|
20230719,162800,762252700,21550,21550,21550,21550,0
|
|
20230719,162700,762252700,21550,21550,21550,21550,0
|
|
20230719,162600,762252700,21550,21550,21550,21550,0
|
|
20230719,162500,762252700,21550,21550,21550,21550,0
|
|
20230719,162400,762252700,21550,21550,21550,21550,0
|
|
20230719,162300,762252700,21550,21550,21550,21550,0
|
|
20230719,162200,762252700,21550,21550,21550,21550,0
|
|
20230719,162100,762252700,21550,21550,21550,21550,0
|
|
20230719,162000,762252700,21550,21550,21550,21550,0
|
|
20230719,161900,762252700,21550,21550,21550,21550,0
|
|
20230719,161800,762252700,21550,21550,21550,21550,0
|
|
20230719,161700,762252700,21550,21550,21550,21550,0
|
|
20230719,161600,762252700,21550,21550,21550,21550,0
|
|
20230719,161500,762252700,21550,21550,21550,21550,0
|
|
20230719,161400,762252700,21550,21550,21550,21550,0
|
|
20230719,161300,762252700,21550,21550,21550,21550,0
|
|
20230719,161200,762252700,21550,21550,21550,21550,0
|
|
20230719,161100,762252700,21550,21550,21550,21550,0
|
|
20230719,161000,762252700,21550,21550,21550,21550,0
|
|
20230719,160900,762252700,21550,21550,21550,21550,0
|
|
20230719,160800,762252700,21550,21550,21550,21550,0
|
|
20230719,160700,762252700,21550,21550,21550,21550,245
|
|
20230719,160600,762252700,21550,21550,21550,21550,0
|
|
20230719,160500,762252700,21550,21550,21550,21550,0
|
|
20230719,160400,762252700,21550,21550,21550,21550,0
|
|
20230719,160300,762252700,21550,21550,21550,21550,0
|
|
20230719,160200,762252700,21550,21550,21550,21550,0
|
|
20230719,160100,762252700,21550,21550,21550,21550,0
|
|
20230719,160000,762252700,21550,21550,21550,21550,0
|
|
20230719,155900,762252700,21550,21550,21550,21550,0
|
|
20230719,155800,762252700,21550,21550,21550,21550,0
|
|
20230719,155700,762252700,21550,21550,21550,21550,0
|
|
20230719,155600,762252700,21550,21550,21550,21550,0
|
|
20230719,155500,762252700,21550,21550,21550,21550,0
|
|
20230719,155400,762252700,21550,21550,21550,21550,0
|
|
20230719,155300,762252700,21550,21550,21550,21550,0
|
|
20230719,155200,762252700,21550,21550,21550,21550,0
|
|
20230719,155100,762252700,21550,21550,21550,21550,0
|
|
20230719,155000,762252700,21550,21550,21550,21550,0
|
|
20230719,154900,762252700,21550,21550,21550,21550,0
|
|
20230719,154800,762252700,21550,21550,21550,21550,0
|
|
20230719,154700,762252700,21550,21550,21550,21550,0
|
|
20230719,154600,762252700,21550,21550,21550,21550,0
|
|
20230719,154500,762252700,21550,21550,21550,21550,0
|
|
20230719,154400,762252700,21550,21550,21550,21550,0
|
|
20230719,154300,762252700,21550,21550,21550,21550,0
|
|
20230719,154200,762252700,21550,21550,21550,21550,0
|
|
20230719,154100,762252700,21550,21550,21550,21550,0
|
|
20230719,154000,762252700,21550,21550,21550,21550,0
|
|
20230719,153900,762252700,21550,21550,21550,21550,0
|
|
20230719,153800,762252700,21550,21550,21550,21550,0
|
|
20230719,153700,762252700,21550,21550,21550,21550,245
|
|
20230719,153600,762252700,21550,21550,21550,21550,0
|
|
20230719,153500,762252700,21550,21550,21550,21550,0
|
|
20230719,153400,762252700,21550,21550,21550,21550,0
|
|
20230719,153300,762252700,21550,21550,21550,21550,0
|
|
20230719,153200,762252700,21550,21550,21550,21550,0
|
|
20230719,153100,762252700,21550,21550,21550,21550,0
|
|
20230719,153000,762252700,21550,21550,21550,21550,245
|
|
20230719,152900,756972950,21550,21550,21550,21550,0
|
|
20230719,152800,756972950,21550,21550,21550,21550,0
|
|
20230719,152700,756972950,21550,21550,21550,21550,0
|
|
20230719,152600,756972950,21550,21550,21550,21550,0
|
|
20230719,152500,756972950,21550,21550,21550,21550,0
|
|
20230719,152400,756972950,21550,21550,21550,21550,0
|
|
20230719,152300,756972950,21550,21550,21550,21550,0
|
|
20230719,152200,756972950,21550,21550,21550,21550,0
|
|
20230719,152100,756972950,21550,21550,21550,21550,0
|
|
20230719,152000,756972950,21550,21550,21550,21550,0
|
|
20230719,151900,756972950,21550,21600,21600,21550,38
|
|
20230719,151800,756152550,21600,21550,21600,21550,117
|
|
20230719,151700,753630700,21550,21500,21550,21500,208
|
|
20230719,151600,749158500,21500,21550,21550,21500,25
|
|
20230719,151500,748619900,21500,21500,21500,21500,161
|
|
20230719,151400,745158400,21550,21500,21550,21500,129
|
|
20230719,151300,742382350,21500,21550,21550,21500,247
|
|
20230719,151200,737064200,21550,21500,21550,21500,125
|
|
20230719,151100,734376600,21500,21500,21550,21500,188
|
|
20230719,151000,730334550,21550,21550,21600,21500,127
|
|
20230719,150900,727597300,21550,21500,21550,21500,321
|
|
20230719,150800,720688150,21500,21500,21550,21500,104
|
|
20230719,150700,718452100,21500,21500,21550,21500,125
|
|
20230719,150600,715764500,21500,21500,21500,21500,2975
|
|
20230719,150500,651802000,21500,21500,21550,21500,40
|
|
20230719,150400,650941500,21500,21550,21550,21500,145
|
|
20230719,150300,647823450,21550,21500,21550,21500,109
|
|
20230719,150200,645478500,21500,21500,21550,21500,180
|
|
20230719,150100,641608450,21500,21500,21500,21500,120
|
|
20230719,150000,639028450,21550,21550,21550,21500,170
|
|
20230719,145900,635367700,21550,21550,21550,21550,203
|
|
20230719,145800,630993050,21550,21550,21550,21550,189
|
|
20230719,145700,626920100,21550,21550,21550,21550,98
|
|
20230719,145600,624808200,21550,21550,21550,21550,126
|
|
20230719,145500,622092900,21550,21550,21600,21550,164
|
|
20230719,145400,618558650,21550,21550,21550,21550,126
|
|
20230719,145300,615843350,21550,21550,21550,21550,153
|
|
20230719,145200,612546200,21550,21550,21600,21550,111
|
|
20230719,145100,610153500,21550,21550,21550,21550,294
|
|
20230719,145000,603817800,21550,21550,21550,21550,95
|
|
20230719,144900,601770550,21550,21550,21550,21550,262
|
|
20230719,144800,596124450,21550,21550,21550,21550,102
|
|
20230719,144700,593926350,21550,21550,21550,21550,176
|
|
20230719,144600,590133550,21550,21550,21550,21550,122
|
|
20230719,144500,587504450,21600,21550,21600,21550,120
|
|
20230719,144400,584917300,21550,21550,21600,21550,169
|
|
20230719,144300,581275300,21550,21550,21600,21550,76
|
|
20230719,144200,579637450,21500,21500,21550,21500,201
|
|
20230719,144100,575315600,21550,21550,21550,21500,76
|
|
20230719,144000,573681350,21500,21500,21550,21500,280
|
|
20230719,143900,567658850,21550,21550,21550,21500,236
|
|
20230719,143800,562573800,21550,21550,21550,21550,207
|
|
20230719,143700,558112950,21550,21550,21550,21550,86
|
|
20230719,143600,556259650,21550,21550,21550,21550,222
|
|
20230719,143500,551475550,21550,21550,21550,21550,172
|
|
20230719,143400,547768950,21550,21550,21550,21550,80
|
|
20230719,143300,546044950,21550,21550,21550,21550,201
|
|
20230719,143200,541713400,21550,21550,21550,21550,82
|
|
20230719,143100,539946300,21550,21550,21600,21550,1227
|
|
20230719,143000,513504400,21550,21550,21600,21550,707
|
|
20230719,142900,498268400,21550,21550,21550,21550,30
|
|
20230719,142800,497621900,21550,21550,21550,21550,15
|
|
20230719,142700,497298650,21550,21550,21550,21550,30
|
|
20230719,142600,496652150,21550,21550,21600,21550,95
|
|
20230719,142500,494603850,21550,21550,21550,21550,69
|
|
20230719,142400,493116900,21550,21550,21550,21550,65
|
|
20230719,142300,491716150,21550,21550,21550,21550,80
|
|
20230719,142200,489992150,21550,21550,21600,21550,35
|
|
20230719,142100,489237650,21550,21550,21550,21550,71
|
|
20230719,142000,487707600,21550,21550,21600,21550,31
|
|
20230719,141900,487039500,21550,21550,21550,21550,50
|
|
20230719,141800,485962000,21650,21650,21650,21650,1
|
|
20230719,141700,485940350,21650,21600,21650,21550,517
|
|
20230719,141600,474796950,21550,21550,21550,21550,1
|
|
20230719,141500,474775400,21550,21550,21550,21550,0
|
|
20230719,141400,474775400,21550,21550,21550,21550,0
|
|
20230719,141300,474775400,21550,21550,21550,21550,0
|
|
20230719,141200,474775400,21550,21550,21550,21550,62
|
|
20230719,141100,473439300,21550,21550,21550,21550,0
|
|
20230719,141000,473439300,21550,21550,21550,21550,400
|
|
20230719,140900,464819300,21600,21600,21600,21600,0
|
|
20230719,140800,464819300,21600,21600,21600,21600,100
|
|
20230719,140700,462659300,21600,21600,21600,21600,389
|
|
20230719,140600,454256900,21550,21550,21550,21550,4
|
|
20230719,140500,454170700,21550,21550,21550,21550,0
|
|
20230719,140400,454170700,21550,21550,21550,21550,48
|
|
20230719,140300,453136300,21550,21550,21550,21550,0
|
|
20230719,140200,453136300,21550,21550,21550,21550,250
|
|
20230719,140100,447748800,21550,21550,21550,21550,300
|
|
20230719,140000,441283800,21550,21550,21550,21550,0
|
|
20230719,135900,441283800,21550,21600,21600,21550,53
|
|
20230719,135800,440139100,21600,21600,21600,21600,1
|
|
20230719,135700,440117500,21600,21600,21600,21600,4
|
|
20230719,135600,440031100,21600,21600,21600,21600,326
|
|
20230719,135500,432989500,21600,21600,21600,21600,83
|
|
20230719,135400,431196700,21550,21550,21550,21550,260
|
|
20230719,135300,425593700,21550,21550,21550,21550,0
|
|
20230719,135200,425593700,21550,21550,21550,21550,0
|
|
20230719,135100,425593700,21550,21550,21550,21550,0
|
|
20230719,135000,425593700,21550,21550,21550,21550,41
|
|
20230719,134900,424710150,21550,21550,21550,21550,0
|
|
20230719,134800,424710150,21550,21550,21550,21550,150
|
|
20230719,134700,421477650,21600,21600,21600,21600,3
|
|
20230719,134600,421412850,21600,21600,21600,21600,19
|
|
20230719,134500,421002450,21650,21600,21650,21600,501
|
|
20230719,134400,410177000,21550,21550,21550,21550,0
|
|
20230719,134300,410177000,21550,21550,21550,21550,0
|
|
20230719,134200,410177000,21550,21600,21600,21550,53
|
|
20230719,134100,409034750,21600,21600,21600,21600,2
|
|
20230719,134000,408991550,21600,21600,21600,21600,2
|
|
20230719,133900,408948350,21550,21550,21550,21550,5
|
|
20230719,133800,408840600,21550,21550,21550,21550,52
|
|
20230719,133700,407720000,21550,21550,21550,21550,0
|
|
20230719,133600,407720000,21550,21550,21550,21550,0
|
|
20230719,133500,407720000,21550,21550,21550,21550,0
|
|
20230719,133400,407720000,21550,21550,21550,21550,0
|
|
20230719,133300,407720000,21550,21550,21550,21550,46
|
|
20230719,133200,406728700,21550,21550,21550,21550,0
|
|
20230719,133100,406728700,21550,21550,21550,21550,0
|
|
20230719,133000,406728700,21550,21550,21550,21550,0
|
|
20230719,132900,406728700,21550,21550,21550,21550,47
|
|
20230719,132800,405715850,21550,21550,21550,21550,0
|
|
20230719,132700,405715850,21550,21550,21550,21550,0
|
|
20230719,132600,405715850,21550,21550,21550,21550,0
|
|
20230719,132500,405715850,21550,21550,21550,21550,0
|
|
20230719,132400,405715850,21550,21550,21550,21550,39
|
|
20230719,132300,404875400,21550,21550,21650,21550,23
|
|
20230719,132200,404379650,21550,21550,21550,21550,44
|
|
20230719,132100,403431450,21550,21550,21550,21550,85
|
|
20230719,132000,401599700,21550,21550,21550,21550,205
|
|
20230719,131900,397181950,21550,21550,21550,21550,10
|
|
20230719,131800,396966450,21550,21550,21550,21550,0
|
|
20230719,131700,396966450,21550,21550,21550,21550,36
|
|
20230719,131600,396190650,21550,21550,21550,21550,0
|
|
20230719,131500,396190650,21550,21550,21550,21550,250
|
|
20230719,131400,390803150,21550,21550,21550,21550,0
|
|
20230719,131300,390803150,21550,21550,21550,21550,28
|
|
20230719,131200,390199750,21550,21550,21550,21550,0
|
|
20230719,131100,390199750,21550,21550,21550,21550,0
|
|
20230719,131000,390199750,21550,21550,21550,21550,40
|
|
20230719,130900,389337750,21550,21550,21550,21550,0
|
|
20230719,130800,389337750,21550,21550,21550,21550,0
|
|
20230719,130700,389337750,21550,21550,21550,21550,31
|
|
20230719,130600,388669700,21550,21600,21600,21550,6
|
|
20230719,130500,388540150,21650,21650,21650,21650,1
|
|
20230719,130400,388518500,21550,21600,21600,21550,41
|
|
20230719,130300,387634800,21600,21600,21600,21600,821
|
|
20230719,130200,369901200,21600,21600,21600,21600,0
|
|
20230719,130100,369901200,21600,21600,21600,21600,56
|
|
20230719,130000,368691600,21600,21600,21600,21600,1068
|
|
20230719,125900,345622800,21600,21600,21600,21600,0
|
|
20230719,125800,345622800,21600,21600,21600,21600,0
|
|
20230719,125700,345622800,21600,21600,21600,21600,38
|
|
20230719,125600,344802000,21650,21650,21650,21650,50
|
|
20230719,125500,343719500,21600,21600,21600,21600,0
|
|
20230719,125400,343719500,21600,21600,21600,21600,0
|
|
20230719,125300,343719500,21600,21600,21600,21600,15
|
|
20230719,125200,343395500,21600,21600,21600,21600,0
|
|
20230719,125100,343395500,21600,21600,21600,21600,0
|
|
20230719,125000,343395500,21600,21600,21600,21600,45
|
|
20230719,124900,342423500,21600,21600,21600,21600,1125
|
|
20230719,124800,318123500,21600,21600,21600,21600,0
|
|
20230719,124700,318123500,21600,21600,21600,21600,0
|
|
20230719,124600,318123500,21600,21600,21600,21600,47
|
|
20230719,124500,317108300,21550,21550,21550,21550,51
|
|
20230719,124400,316009250,21600,21600,21600,21600,1
|
|
20230719,124300,315987650,21600,21600,21600,21600,1
|
|
20230719,124200,315966050,21600,21600,21600,21600,263
|
|
20230719,124100,310285250,21600,21600,21600,21600,20
|
|
20230719,124000,309853250,21600,21600,21600,21600,4
|
|
20230719,123900,309766850,21600,21600,21600,21600,1
|
|
20230719,123800,309745250,21600,21600,21600,21600,6
|
|
20230719,123700,309615650,21600,21600,21600,21600,60
|
|
20230719,123600,308319650,21600,21550,21600,21550,91
|
|
20230719,123500,306356300,21600,21600,21600,21600,0
|
|
20230719,123400,306356300,21600,21650,21650,21600,30
|
|
20230719,123300,305707800,21650,21650,21650,21650,0
|
|
20230719,123200,305707800,21650,21600,21650,21550,47
|
|
20230719,123100,304692600,21600,21600,21600,21600,2
|
|
20230719,123000,304649400,21600,21600,21600,21600,3
|
|
20230719,122900,304584600,21600,21600,21600,21600,3
|
|
20230719,122800,304519800,21600,21600,21600,21600,84
|
|
20230719,122700,302705400,21600,21600,21600,21600,9
|
|
20230719,122600,302511000,21600,21550,21600,21550,51
|
|
20230719,122500,301411500,21550,21550,21550,21550,0
|
|
20230719,122400,301411500,21550,21550,21550,21550,52
|
|
20230719,122300,300290900,21550,21550,21550,21550,0
|
|
20230719,122200,300290900,21550,21550,21550,21550,0
|
|
20230719,122100,300290900,21550,21550,21550,21550,0
|
|
20230719,122000,300290900,21550,21550,21550,21550,0
|
|
20230719,121900,300290900,21550,21650,21650,21550,88
|
|
20230719,121800,298393100,21550,21550,21550,21550,0
|
|
20230719,121700,298393100,21550,21550,21550,21550,0
|
|
20230719,121600,298393100,21550,21550,21550,21550,0
|
|
20230719,121500,298393100,21550,21550,21550,21550,52
|
|
20230719,121400,297272500,21650,21650,21650,21650,1
|
|
20230719,121300,297250850,21550,21550,21550,21550,0
|
|
20230719,121200,297250850,21550,21550,21550,21550,0
|
|
20230719,121100,297250850,21550,21550,21550,21550,38
|
|
20230719,121000,296431950,21550,21550,21550,21550,52
|
|
20230719,120900,295311350,21550,21550,21550,21550,0
|
|
20230719,120800,295311350,21550,21550,21550,21550,0
|
|
20230719,120700,295311350,21550,21550,21550,21550,10
|
|
20230719,120600,295095850,21550,21550,21550,21550,0
|
|
20230719,120500,295095850,21550,21550,21550,21550,50
|
|
20230719,120400,294018350,21600,21600,21600,21600,0
|
|
20230719,120300,294018350,21600,21600,21600,21600,4
|
|
20230719,120200,293931950,21550,21550,21550,21550,0
|
|
20230719,120100,293931950,21550,21600,21600,21550,53
|
|
20230719,120000,292789000,21600,21600,21600,21600,122
|
|
20230719,115900,290153800,21600,21600,21650,21550,124
|
|
20230719,115800,287475150,21600,21600,21600,21600,2
|
|
20230719,115700,287431950,21600,21600,21600,21600,15
|
|
20230719,115600,287107950,21600,21600,21600,21600,50
|
|
20230719,115500,286027950,21600,21600,21600,21600,105
|
|
20230719,115400,283759950,21600,21600,21600,21600,0
|
|
20230719,115300,283759950,21600,21600,21600,21600,0
|
|
20230719,115200,283759950,21600,21550,21600,21550,25
|
|
20230719,115100,283221150,21600,21600,21600,21600,0
|
|
20230719,115000,283221150,21600,21600,21600,21600,52
|
|
20230719,114900,282097950,21550,21550,21550,21550,5
|
|
20230719,114800,281990200,21550,21600,21600,21550,33
|
|
20230719,114700,281278600,21550,21550,21550,21550,187
|
|
20230719,114600,277248750,21550,21550,21600,21550,30
|
|
20230719,114500,276602200,21550,21600,21600,21550,152
|
|
20230719,114400,273319150,21600,21600,21600,21600,402
|
|
20230719,114300,264635950,21600,21650,21650,21600,66
|
|
20230719,114200,263208350,21600,21600,21600,21600,3
|
|
20230719,114100,263143550,21600,21600,21600,21600,23
|
|
20230719,114000,262646750,21600,21600,21600,21600,10
|
|
20230719,113900,262430750,21600,21600,21600,21600,27
|
|
20230719,113800,261847550,21600,21600,21600,21600,38
|
|
20230719,113700,261026750,21600,21600,21600,21600,29
|
|
20230719,113600,260400350,21600,21600,21600,21600,0
|
|
20230719,113500,260400350,21600,21600,21600,21600,50
|
|
20230719,113400,259320350,21600,21600,21600,21600,30
|
|
20230719,113300,258672350,21600,21600,21600,21600,0
|
|
20230719,113200,258672350,21600,21600,21600,21600,12
|
|
20230719,113100,258413150,21600,21600,21600,21600,43
|
|
20230719,113000,257484350,21600,21600,21600,21600,30
|
|
20230719,112900,256836350,21600,21600,21600,21600,0
|
|
20230719,112800,256836350,21600,21600,21600,21600,3
|
|
20230719,112700,256771550,21650,21650,21650,21650,4
|
|
20230719,112600,256684950,21600,21550,21650,21550,514
|
|
20230719,112500,245582950,21600,21600,21600,21600,1769
|
|
20230719,112400,207372550,21700,21700,21700,21700,0
|
|
20230719,112300,207372550,21700,21650,21700,21650,13
|
|
20230719,112200,207091050,21650,21650,21700,21600,34
|
|
20230719,112100,206356450,21600,21600,21600,21600,1
|
|
20230719,112000,206334850,21600,21600,21600,21600,1
|
|
20230719,111900,206313250,21650,21650,21650,21650,46
|
|
20230719,111800,205317350,21650,21650,21650,21650,490
|
|
20230719,111700,194708850,21650,21650,21650,21650,74
|
|
20230719,111600,193106750,21700,21700,21700,21700,1
|
|
20230719,111500,193085050,21700,21650,21700,21650,121
|
|
20230719,111400,190465200,21650,21650,21650,21650,90
|
|
20230719,111300,188516700,21650,21650,21650,21650,66
|
|
20230719,111200,187087800,21650,21650,21650,21650,60
|
|
20230719,111100,185788800,21600,21600,21600,21600,0
|
|
20230719,111000,185788800,21600,21600,21600,21600,25
|
|
20230719,110900,185248800,21650,21650,21650,21650,1
|
|
20230719,110800,185227150,21650,21650,21650,21650,0
|
|
20230719,110700,185227150,21650,21650,21650,21650,30
|
|
20230719,110600,184577650,21650,21650,21650,21650,6
|
|
20230719,110500,184447750,21650,21650,21650,21650,30
|
|
20230719,110400,183798250,21650,21600,21650,21600,443
|
|
20230719,110300,174220950,21600,21600,21600,21600,50
|
|
20230719,110200,173140950,21650,21600,21650,21600,3
|
|
20230719,110100,173076100,21650,21650,21650,21600,45
|
|
20230719,110000,172104000,21650,21650,21650,21650,0
|
|
20230719,105900,172104000,21650,21650,21650,21650,339
|
|
20230719,105800,164764650,21650,21650,21650,21650,31
|
|
20230719,105700,164093500,21650,21650,21650,21650,0
|
|
20230719,105600,164093500,21650,21650,21650,21650,0
|
|
20230719,105500,164093500,21650,21650,21650,21650,50
|
|
20230719,105400,163011000,21650,21650,21650,21650,0
|
|
20230719,105300,163011000,21650,21650,21650,21650,36
|
|
20230719,105200,162231600,21750,21750,21750,21750,0
|
|
20230719,105100,162231600,21750,21650,21750,21650,11
|
|
20230719,105000,161993350,21750,21750,21750,21750,55
|
|
20230719,104900,160797100,21750,21750,21750,21750,0
|
|
20230719,104800,160797100,21750,21700,21750,21650,39
|
|
20230719,104700,159951550,21700,21700,21700,21700,3
|
|
20230719,104600,159886450,21700,21700,21700,21700,39
|
|
20230719,104500,159040150,21700,21700,21700,21700,24
|
|
20230719,104400,158519350,21700,21700,21700,21700,2
|
|
20230719,104300,158475950,21700,21700,21700,21700,32
|
|
20230719,104200,157781550,21700,21700,21700,21700,78
|
|
20230719,104100,156088950,21700,21700,21700,21700,0
|
|
20230719,104000,156088950,21700,21700,21700,21700,58
|
|
20230719,103900,154830350,21700,21700,21700,21700,124
|
|
20230719,103800,152139550,21700,21700,21700,21700,54
|
|
20230719,103700,150967750,21650,21650,21650,21650,97
|
|
20230719,103600,148867700,21600,21600,21600,21600,27
|
|
20230719,103500,148284500,21600,21650,21650,21600,22
|
|
20230719,103400,147808250,21600,21650,21650,21600,194
|
|
20230719,103300,143609500,21650,21650,21650,21650,45
|
|
20230719,103200,142635250,21650,21650,21650,21650,47
|
|
20230719,103100,141617700,21650,21650,21650,21650,0
|
|
20230719,103000,141617700,21650,21650,21650,21650,0
|
|
20230719,102900,141617700,21650,21650,21650,21650,114
|
|
20230719,102800,139149600,21700,21700,21700,21700,0
|
|
20230719,102700,139149600,21700,21700,21700,21700,2
|
|
20230719,102600,139106200,21650,21650,21650,21650,29
|
|
20230719,102500,138478350,21650,21650,21650,21650,0
|
|
20230719,102400,138478350,21650,21650,21650,21650,0
|
|
20230719,102300,138478350,21650,21750,21750,21650,25
|
|
20230719,102200,137937000,21650,21650,21650,21650,0
|
|
20230719,102100,137937000,21650,21650,21650,21650,28
|
|
20230719,102000,137330800,21650,21650,21650,21650,0
|
|
20230719,101900,137330800,21650,21650,21650,21650,0
|
|
20230719,101800,137330800,21650,21650,21650,21650,10
|
|
20230719,101700,137114300,21700,21700,21700,21700,50
|
|
20230719,101600,136029300,21700,21650,21700,21650,41
|
|
20230719,101500,135141000,21700,21700,21700,21700,5
|
|
20230719,101400,135032500,21650,21650,21650,21650,5
|
|
20230719,101300,134924250,21700,21700,21700,21700,3
|
|
20230719,101200,134859150,21750,21750,21750,21750,27
|
|
20230719,101100,134271900,21650,21650,21650,21650,18
|
|
20230719,101000,133882200,21650,21650,21650,21650,13
|
|
20230719,100900,133600750,21700,21700,21700,21700,1
|
|
20230719,100800,133579050,21700,21700,21700,21700,227
|
|
20230719,100700,128653150,21700,21700,21700,21700,14
|
|
20230719,100600,128349350,21700,21700,21700,21700,14
|
|
20230719,100500,128045550,21700,21700,21700,21700,19
|
|
20230719,100400,127633250,21700,21700,21700,21700,0
|
|
20230719,100300,127633250,21700,21700,21700,21700,12
|
|
20230719,100200,127372850,21700,21700,21700,21700,16
|
|
20230719,100100,127025650,21700,21700,21700,21700,28
|
|
20230719,100000,126418050,21650,21650,21650,21650,0
|
|
20230719,095900,126418050,21650,21650,21650,21650,11
|
|
20230719,095800,126179900,21650,21650,21650,21650,0
|
|
20230719,095700,126179900,21650,21650,21650,21650,11
|
|
20230719,095600,125941750,21650,21650,21650,21650,24
|
|
20230719,095500,125422150,21700,21650,21700,21650,26
|
|
20230719,095400,124859150,21650,21650,21650,21650,0
|
|
20230719,095300,124859150,21650,21650,21650,21650,34
|
|
20230719,095200,124123050,21650,21650,21650,21650,0
|
|
20230719,095100,124123050,21650,21650,21650,21650,120
|
|
20230719,095000,121525050,21650,21650,21650,21650,12
|
|
20230719,094900,121265250,21650,21650,21650,21650,22
|
|
20230719,094800,120788950,21650,21700,21700,21650,33
|
|
20230719,094700,120074250,21700,21700,21700,21700,0
|
|
20230719,094600,120074250,21700,21650,21700,21650,24
|
|
20230719,094500,119554200,21700,21700,21700,21700,5
|
|
20230719,094400,119445700,21650,21650,21650,21650,11
|
|
20230719,094300,119207550,21650,21650,21650,21650,10
|
|
20230719,094200,118991050,21750,21700,21750,21650,165
|
|
20230719,094100,115411100,21700,21700,21700,21700,261
|
|
20230719,094000,109747400,21800,21800,21800,21800,1
|
|
20230719,093900,109725600,21700,21700,21700,21700,12
|
|
20230719,093800,109465200,21800,21750,21800,21700,19
|
|
20230719,093700,109052450,21750,21750,21800,21700,56
|
|
20230719,093600,107834600,21700,21700,21750,21700,19
|
|
20230719,093500,107421850,21750,21700,21750,21700,34
|
|
20230719,093400,106683800,21700,21700,21700,21700,13
|
|
20230719,093300,106401700,21800,21800,21800,21700,16
|
|
20230719,093200,106053750,21750,21750,21750,21750,157
|
|
20230719,093100,102639000,21700,21800,21800,21700,17
|
|
20230719,093000,102270000,21700,21700,21700,21700,31
|
|
20230719,092900,101597300,21700,21700,21700,21700,3
|
|
20230719,092800,101532200,21800,21800,21800,21800,0
|
|
20230719,092700,101532200,21800,21700,21800,21650,361
|
|
20230719,092600,93664000,21700,21700,21700,21650,31
|
|
20230719,092500,92992650,21650,21650,21650,21650,0
|
|
20230719,092400,92992650,21650,21650,21650,21650,223
|
|
20230719,092300,88164700,21650,21650,21650,21650,0
|
|
20230719,092200,88164700,21650,21650,21650,21650,14
|
|
20230719,092100,87861600,21650,21700,21700,21650,215
|
|
20230719,092000,83202450,21700,21700,21700,21700,7
|
|
20230719,091900,83050550,21750,21650,21800,21650,22
|
|
20230719,091800,82571150,21650,21700,21700,21650,483
|
|
20230719,091700,72091950,21700,21700,21700,21700,0
|
|
20230719,091600,72091950,21700,21600,21700,21600,408
|
|
20230719,091500,63272150,21650,21650,21650,21650,0
|
|
20230719,091400,63272150,21650,21650,21650,21650,3
|
|
20230719,091300,63207200,21650,21650,21650,21650,116
|
|
20230719,091200,60695800,21650,21650,21650,21650,671
|
|
20230719,091100,46168650,21700,21700,21700,21700,0
|
|
20230719,091000,46168650,21700,21750,21750,21700,558
|
|
20230719,090900,34036900,21750,21750,21750,21750,15
|
|
20230719,090800,33710650,21800,21800,21800,21800,42
|
|
20230719,090700,32795050,21800,21800,21800,21800,0
|
|
20230719,090600,32795050,21800,21800,21800,21800,24
|
|
20230719,090500,32271850,21850,21850,21850,21850,10
|
|
20230719,090400,32053350,22000,21750,22000,21750,1000
|
|
20230719,090300,10153050,21700,21700,21700,21700,0
|
|
20230719,090200,10153050,21700,21850,21850,21700,52
|
|
20230719,090100,9024350,21900,21900,21900,21900,1
|
|
20230719,090000,9002450,21850,21700,21850,21650,415
|