657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195400,1199352400,21750,21750,21750,21750,682
|
|
20230721,195300,1199352400,21750,21750,21750,21750,0
|
|
20230721,195200,1199352400,21750,21750,21750,21750,0
|
|
20230721,195100,1199352400,21750,21750,21750,21750,0
|
|
20230721,195000,1199352400,21750,21750,21750,21750,0
|
|
20230721,194900,1199352400,21750,21750,21750,21750,0
|
|
20230721,194800,1199352400,21750,21750,21750,21750,0
|
|
20230721,194700,1199352400,21750,21750,21750,21750,0
|
|
20230721,194600,1199352400,21750,21750,21750,21750,0
|
|
20230721,194500,1199352400,21750,21750,21750,21750,0
|
|
20230721,194400,1199352400,21750,21750,21750,21750,0
|
|
20230721,194300,1199352400,21750,21750,21750,21750,0
|
|
20230721,194200,1199352400,21750,21750,21750,21750,0
|
|
20230721,194100,1199352400,21750,21750,21750,21750,0
|
|
20230721,194000,1199352400,21750,21750,21750,21750,0
|
|
20230721,193900,1199352400,21750,21750,21750,21750,0
|
|
20230721,193800,1199352400,21750,21750,21750,21750,0
|
|
20230721,193700,1199352400,21750,21750,21750,21750,0
|
|
20230721,193600,1199352400,21750,21750,21750,21750,0
|
|
20230721,193500,1199352400,21750,21750,21750,21750,0
|
|
20230721,193400,1199352400,21750,21750,21750,21750,0
|
|
20230721,193300,1199352400,21750,21750,21750,21750,0
|
|
20230721,193200,1199352400,21750,21750,21750,21750,0
|
|
20230721,193100,1199352400,21750,21750,21750,21750,0
|
|
20230721,193000,1199352400,21750,21750,21750,21750,0
|
|
20230721,192900,1199352400,21750,21750,21750,21750,0
|
|
20230721,192800,1199352400,21750,21750,21750,21750,0
|
|
20230721,192700,1199352400,21750,21750,21750,21750,0
|
|
20230721,192600,1199352400,21750,21750,21750,21750,0
|
|
20230721,192500,1199352400,21750,21750,21750,21750,0
|
|
20230721,192400,1199352400,21750,21750,21750,21750,682
|
|
20230721,192300,1199352400,21750,21750,21750,21750,0
|
|
20230721,192200,1199352400,21750,21750,21750,21750,0
|
|
20230721,192100,1199352400,21750,21750,21750,21750,0
|
|
20230721,192000,1199352400,21750,21750,21750,21750,0
|
|
20230721,191900,1199352400,21750,21750,21750,21750,0
|
|
20230721,191800,1199352400,21750,21750,21750,21750,0
|
|
20230721,191700,1199352400,21750,21750,21750,21750,0
|
|
20230721,191600,1199352400,21750,21750,21750,21750,0
|
|
20230721,191500,1199352400,21750,21750,21750,21750,0
|
|
20230721,191400,1199352400,21750,21750,21750,21750,0
|
|
20230721,191300,1199352400,21750,21750,21750,21750,0
|
|
20230721,191200,1199352400,21750,21750,21750,21750,0
|
|
20230721,191100,1199352400,21750,21750,21750,21750,0
|
|
20230721,191000,1199352400,21750,21750,21750,21750,0
|
|
20230721,190900,1199352400,21750,21750,21750,21750,0
|
|
20230721,190800,1199352400,21750,21750,21750,21750,0
|
|
20230721,190700,1199352400,21750,21750,21750,21750,0
|
|
20230721,190600,1199352400,21750,21750,21750,21750,0
|
|
20230721,190500,1199352400,21750,21750,21750,21750,0
|
|
20230721,190400,1199352400,21750,21750,21750,21750,0
|
|
20230721,190300,1199352400,21750,21750,21750,21750,0
|
|
20230721,190200,1199352400,21750,21750,21750,21750,0
|
|
20230721,190100,1199352400,21750,21750,21750,21750,0
|
|
20230721,190000,1199352400,21750,21750,21750,21750,0
|
|
20230721,185900,1199352400,21750,21750,21750,21750,0
|
|
20230721,185800,1199352400,21750,21750,21750,21750,0
|
|
20230721,185700,1199352400,21750,21750,21750,21750,0
|
|
20230721,185600,1199352400,21750,21750,21750,21750,0
|
|
20230721,185500,1199352400,21750,21750,21750,21750,0
|
|
20230721,185400,1199352400,21750,21750,21750,21750,682
|
|
20230721,185300,1199352400,21750,21750,21750,21750,0
|
|
20230721,185200,1199352400,21750,21750,21750,21750,0
|
|
20230721,185100,1199352400,21750,21750,21750,21750,0
|
|
20230721,185000,1199352400,21750,21750,21750,21750,0
|
|
20230721,184900,1199352400,21750,21750,21750,21750,0
|
|
20230721,184800,1199352400,21750,21750,21750,21750,0
|
|
20230721,184700,1199352400,21750,21750,21750,21750,0
|
|
20230721,184600,1199352400,21750,21750,21750,21750,0
|
|
20230721,184500,1199352400,21750,21750,21750,21750,0
|
|
20230721,184400,1199352400,21750,21750,21750,21750,0
|
|
20230721,184300,1199352400,21750,21750,21750,21750,0
|
|
20230721,184200,1199352400,21750,21750,21750,21750,0
|
|
20230721,184100,1199352400,21750,21750,21750,21750,0
|
|
20230721,184000,1199352400,21750,21750,21750,21750,0
|
|
20230721,183900,1199352400,21750,21750,21750,21750,0
|
|
20230721,183800,1199352400,21750,21750,21750,21750,0
|
|
20230721,183700,1199352400,21750,21750,21750,21750,0
|
|
20230721,183600,1199352400,21750,21750,21750,21750,0
|
|
20230721,183500,1199352400,21750,21750,21750,21750,0
|
|
20230721,183400,1199352400,21750,21750,21750,21750,0
|
|
20230721,183300,1199352400,21750,21750,21750,21750,0
|
|
20230721,183200,1199352400,21750,21750,21750,21750,0
|
|
20230721,183100,1199352400,21750,21750,21750,21750,0
|
|
20230721,183000,1199352400,21750,21750,21750,21750,0
|
|
20230721,182900,1199352400,21750,21750,21750,21750,0
|
|
20230721,182800,1199352400,21750,21750,21750,21750,0
|
|
20230721,182700,1199352400,21750,21750,21750,21750,0
|
|
20230721,182600,1199352400,21750,21750,21750,21750,0
|
|
20230721,182500,1199352400,21750,21750,21750,21750,0
|
|
20230721,182400,1199352400,21750,21750,21750,21750,682
|
|
20230721,182300,1199352400,21750,21750,21750,21750,0
|
|
20230721,182200,1199352400,21750,21750,21750,21750,0
|
|
20230721,182100,1199352400,21750,21750,21750,21750,0
|
|
20230721,182000,1199352400,21750,21750,21750,21750,0
|
|
20230721,181900,1199352400,21750,21750,21750,21750,0
|
|
20230721,181800,1199352400,21750,21750,21750,21750,0
|
|
20230721,181700,1199352400,21750,21750,21750,21750,0
|
|
20230721,181600,1199352400,21750,21750,21750,21750,0
|
|
20230721,181500,1199352400,21750,21750,21750,21750,0
|
|
20230721,181400,1199352400,21750,21750,21750,21750,0
|
|
20230721,181300,1199352400,21750,21750,21750,21750,0
|
|
20230721,181200,1199352400,21750,21750,21750,21750,0
|
|
20230721,181100,1199352400,21750,21750,21750,21750,0
|
|
20230721,181000,1199352400,21750,21750,21750,21750,0
|
|
20230721,180900,1199352400,21750,21750,21750,21750,0
|
|
20230721,180800,1199352400,21750,21750,21750,21750,0
|
|
20230721,180700,1199352400,21750,21750,21750,21750,0
|
|
20230721,180600,1199352400,21750,21750,21750,21750,0
|
|
20230721,180500,1199352400,21750,21750,21750,21750,0
|
|
20230721,180400,1199352400,21750,21750,21750,21750,0
|
|
20230721,180300,1199352400,21750,21750,21750,21750,0
|
|
20230721,180200,1199352400,21750,21750,21750,21750,0
|
|
20230721,180100,1199352400,21750,21750,21750,21750,0
|
|
20230721,180000,1199352400,21750,21750,21750,21750,0
|
|
20230721,175900,1199352400,21750,21750,21750,21750,0
|
|
20230721,175800,1199352400,21750,21750,21750,21750,0
|
|
20230721,175700,1199352400,21750,21750,21750,21750,0
|
|
20230721,175600,1199352400,21750,21750,21750,21750,0
|
|
20230721,175500,1199352400,21750,21750,21750,21750,0
|
|
20230721,175400,1199352400,21750,21750,21750,21750,682
|
|
20230721,175300,1199352400,21750,21750,21750,21750,0
|
|
20230721,175200,1199352400,21750,21750,21750,21750,0
|
|
20230721,175100,1199352400,21750,21750,21750,21750,0
|
|
20230721,175000,1199352400,21750,21750,21750,21750,0
|
|
20230721,174900,1199352400,21750,21750,21750,21750,0
|
|
20230721,174800,1199352400,21750,21750,21750,21750,0
|
|
20230721,174700,1199352400,21750,21750,21750,21750,0
|
|
20230721,174600,1199352400,21750,21750,21750,21750,0
|
|
20230721,174500,1199352400,21750,21750,21750,21750,0
|
|
20230721,174400,1199352400,21750,21750,21750,21750,0
|
|
20230721,174300,1199352400,21750,21750,21750,21750,0
|
|
20230721,174200,1199352400,21750,21750,21750,21750,0
|
|
20230721,174100,1199352400,21750,21750,21750,21750,0
|
|
20230721,174000,1199352400,21750,21750,21750,21750,0
|
|
20230721,173900,1199352400,21750,21750,21750,21750,0
|
|
20230721,173800,1199352400,21750,21750,21750,21750,0
|
|
20230721,173700,1199352400,21750,21750,21750,21750,0
|
|
20230721,173600,1199352400,21750,21750,21750,21750,0
|
|
20230721,173500,1199352400,21750,21750,21750,21750,0
|
|
20230721,173400,1199352400,21750,21750,21750,21750,0
|
|
20230721,173300,1199352400,21750,21750,21750,21750,0
|
|
20230721,173200,1199352400,21750,21750,21750,21750,0
|
|
20230721,173100,1199352400,21750,21750,21750,21750,0
|
|
20230721,173000,1199352400,21750,21750,21750,21750,0
|
|
20230721,172900,1199352400,21750,21750,21750,21750,0
|
|
20230721,172800,1199352400,21750,21750,21750,21750,0
|
|
20230721,172700,1199352400,21750,21750,21750,21750,0
|
|
20230721,172600,1199352400,21750,21750,21750,21750,0
|
|
20230721,172500,1199352400,21750,21750,21750,21750,0
|
|
20230721,172400,1199352400,21750,21750,21750,21750,682
|
|
20230721,172300,1199352400,21750,21750,21750,21750,0
|
|
20230721,172200,1199352400,21750,21750,21750,21750,0
|
|
20230721,172100,1199352400,21750,21750,21750,21750,0
|
|
20230721,172000,1199352400,21750,21750,21750,21750,0
|
|
20230721,171900,1199352400,21750,21750,21750,21750,0
|
|
20230721,171800,1199352400,21750,21750,21750,21750,0
|
|
20230721,171700,1199352400,21750,21750,21750,21750,0
|
|
20230721,171600,1199352400,21750,21750,21750,21750,0
|
|
20230721,171500,1199352400,21750,21750,21750,21750,0
|
|
20230721,171400,1199352400,21750,21750,21750,21750,0
|
|
20230721,171300,1199352400,21750,21750,21750,21750,0
|
|
20230721,171200,1199352400,21750,21750,21750,21750,0
|
|
20230721,171100,1199352400,21750,21750,21750,21750,0
|
|
20230721,171000,1199352400,21750,21750,21750,21750,0
|
|
20230721,170900,1199352400,21750,21750,21750,21750,0
|
|
20230721,170800,1199352400,21750,21750,21750,21750,0
|
|
20230721,170700,1199352400,21750,21750,21750,21750,0
|
|
20230721,170600,1199352400,21750,21750,21750,21750,0
|
|
20230721,170500,1199352400,21750,21750,21750,21750,0
|
|
20230721,170400,1199352400,21750,21750,21750,21750,0
|
|
20230721,170300,1199352400,21750,21750,21750,21750,0
|
|
20230721,170200,1199352400,21750,21750,21750,21750,0
|
|
20230721,170100,1199352400,21750,21750,21750,21750,0
|
|
20230721,170000,1199352400,21750,21750,21750,21750,0
|
|
20230721,165900,1199352400,21750,21750,21750,21750,0
|
|
20230721,165800,1199352400,21750,21750,21750,21750,0
|
|
20230721,165700,1199352400,21750,21750,21750,21750,0
|
|
20230721,165600,1199352400,21750,21750,21750,21750,0
|
|
20230721,165500,1199352400,21750,21750,21750,21750,0
|
|
20230721,165400,1199352400,21750,21750,21750,21750,682
|
|
20230721,165300,1199352400,21750,21750,21750,21750,0
|
|
20230721,165200,1199352400,21750,21750,21750,21750,0
|
|
20230721,165100,1199352400,21750,21750,21750,21750,0
|
|
20230721,165000,1199352400,21750,21750,21750,21750,0
|
|
20230721,164900,1199352400,21750,21750,21750,21750,0
|
|
20230721,164800,1199352400,21750,21750,21750,21750,0
|
|
20230721,164700,1199352400,21750,21750,21750,21750,0
|
|
20230721,164600,1199352400,21750,21750,21750,21750,0
|
|
20230721,164500,1199352400,21750,21750,21750,21750,0
|
|
20230721,164400,1199352400,21750,21750,21750,21750,0
|
|
20230721,164300,1199352400,21750,21750,21750,21750,0
|
|
20230721,164200,1199352400,21750,21750,21750,21750,0
|
|
20230721,164100,1199352400,21750,21750,21750,21750,0
|
|
20230721,164000,1199352400,21750,21750,21750,21750,0
|
|
20230721,163900,1199352400,21750,21750,21750,21750,0
|
|
20230721,163800,1199352400,21750,21750,21750,21750,0
|
|
20230721,163700,1199352400,21750,21750,21750,21750,0
|
|
20230721,163600,1199352400,21750,21750,21750,21750,0
|
|
20230721,163500,1199352400,21750,21750,21750,21750,0
|
|
20230721,163400,1199352400,21750,21750,21750,21750,0
|
|
20230721,163300,1199352400,21750,21750,21750,21750,0
|
|
20230721,163200,1199352400,21750,21750,21750,21750,0
|
|
20230721,163100,1199352400,21750,21750,21750,21750,0
|
|
20230721,163000,1199352400,21750,21750,21750,21750,0
|
|
20230721,162900,1199352400,21750,21750,21750,21750,0
|
|
20230721,162800,1199352400,21750,21750,21750,21750,0
|
|
20230721,162700,1199352400,21750,21750,21750,21750,0
|
|
20230721,162600,1199352400,21750,21750,21750,21750,0
|
|
20230721,162500,1199352400,21750,21750,21750,21750,0
|
|
20230721,162400,1199352400,21750,21750,21750,21750,682
|
|
20230721,162300,1199352400,21750,21750,21750,21750,0
|
|
20230721,162200,1199352400,21750,21750,21750,21750,0
|
|
20230721,162100,1199352400,21750,21750,21750,21750,0
|
|
20230721,162000,1199352400,21750,21750,21750,21750,0
|
|
20230721,161900,1199352400,21750,21750,21750,21750,0
|
|
20230721,161800,1199352400,21750,21750,21750,21750,0
|
|
20230721,161700,1199352400,21750,21750,21750,21750,0
|
|
20230721,161600,1199352400,21750,21750,21750,21750,0
|
|
20230721,161500,1199352400,21750,21750,21750,21750,0
|
|
20230721,161400,1199352400,21750,21750,21750,21750,0
|
|
20230721,161300,1199352400,21750,21750,21750,21750,0
|
|
20230721,161200,1199352400,21750,21750,21750,21750,0
|
|
20230721,161100,1199352400,21750,21750,21750,21750,0
|
|
20230721,161000,1199352400,21750,21750,21750,21750,0
|
|
20230721,160900,1199352400,21750,21750,21750,21750,0
|
|
20230721,160800,1199352400,21750,21750,21750,21750,0
|
|
20230721,160700,1199352400,21750,21750,21750,21750,0
|
|
20230721,160600,1199352400,21750,21750,21750,21750,0
|
|
20230721,160500,1199352400,21750,21750,21750,21750,0
|
|
20230721,160400,1199352400,21750,21750,21750,21750,0
|
|
20230721,160300,1199352400,21750,21750,21750,21750,0
|
|
20230721,160200,1199352400,21750,21750,21750,21750,0
|
|
20230721,160100,1199352400,21750,21750,21750,21750,0
|
|
20230721,160000,1199352400,21750,21750,21750,21750,0
|
|
20230721,155900,1199352400,21750,21750,21750,21750,0
|
|
20230721,155800,1199352400,21750,21750,21750,21750,0
|
|
20230721,155700,1199352400,21750,21750,21750,21750,0
|
|
20230721,155600,1199352400,21750,21750,21750,21750,0
|
|
20230721,155500,1199352400,21750,21750,21750,21750,0
|
|
20230721,155400,1199352400,21750,21750,21750,21750,682
|
|
20230721,155300,1199352400,21750,21750,21750,21750,0
|
|
20230721,155200,1199352400,21750,21750,21750,21750,0
|
|
20230721,155100,1199352400,21750,21750,21750,21750,0
|
|
20230721,155000,1199352400,21750,21750,21750,21750,0
|
|
20230721,154900,1199352400,21750,21750,21750,21750,0
|
|
20230721,154800,1199352400,21750,21750,21750,21750,0
|
|
20230721,154700,1199352400,21750,21750,21750,21750,0
|
|
20230721,154600,1199352400,21750,21750,21750,21750,0
|
|
20230721,154500,1199352400,21750,21750,21750,21750,0
|
|
20230721,154400,1199352400,21750,21750,21750,21750,0
|
|
20230721,154300,1199352400,21750,21750,21750,21750,0
|
|
20230721,154200,1199352400,21750,21750,21750,21750,0
|
|
20230721,154100,1199352400,21750,21750,21750,21750,0
|
|
20230721,154000,1199352400,21750,21750,21750,21750,0
|
|
20230721,153900,1199352400,21750,21750,21750,21750,0
|
|
20230721,153800,1199352400,21750,21750,21750,21750,0
|
|
20230721,153700,1199352400,21750,21750,21750,21750,0
|
|
20230721,153600,1199352400,21750,21750,21750,21750,0
|
|
20230721,153500,1199352400,21750,21750,21750,21750,0
|
|
20230721,153400,1199352400,21750,21750,21750,21750,0
|
|
20230721,153300,1199352400,21750,21750,21750,21750,0
|
|
20230721,153200,1199352400,21750,21750,21750,21750,0
|
|
20230721,153100,1199352400,21750,21750,21750,21750,0
|
|
20230721,153000,1199352400,21750,21750,21750,21750,682
|
|
20230721,152900,1184518900,21650,21650,21650,21650,0
|
|
20230721,152800,1184518900,21650,21650,21650,21650,0
|
|
20230721,152700,1184518900,21650,21650,21650,21650,0
|
|
20230721,152600,1184518900,21650,21650,21650,21650,0
|
|
20230721,152500,1184518900,21650,21650,21650,21650,0
|
|
20230721,152400,1184518900,21650,21650,21650,21650,0
|
|
20230721,152300,1184518900,21650,21650,21650,21650,0
|
|
20230721,152200,1184518900,21650,21650,21650,21650,0
|
|
20230721,152100,1184518900,21650,21650,21650,21650,0
|
|
20230721,152000,1184518900,21650,21650,21650,21650,0
|
|
20230721,151900,1184518900,21650,21650,21650,21650,20
|
|
20230721,151800,1184085900,21650,21650,21650,21650,50
|
|
20230721,151700,1183003400,21700,21700,21700,21700,50
|
|
20230721,151600,1181918400,21650,21650,21700,21650,517
|
|
20230721,151500,1170725150,21700,21700,21700,21700,2
|
|
20230721,151400,1170681750,21700,21700,21700,21700,52
|
|
20230721,151300,1169553350,21700,21650,21700,21650,21
|
|
20230721,151200,1169098650,21700,21600,21700,21600,478
|
|
20230721,151100,1158750050,21650,21600,21650,21600,133
|
|
20230721,151000,1155875700,21600,21600,21600,21600,7
|
|
20230721,150900,1155724500,21600,21600,21600,21600,4
|
|
20230721,150800,1155638100,21600,21600,21650,21550,102
|
|
20230721,150700,1153437950,21600,21600,21600,21600,3
|
|
20230721,150600,1153373150,21550,21550,21550,21550,25
|
|
20230721,150500,1152834400,21550,21550,21550,21550,50
|
|
20230721,150400,1151756900,21600,21600,21600,21600,30
|
|
20230721,150300,1151108900,21600,21600,21600,21600,10
|
|
20230721,150200,1150892900,21600,21650,21650,21600,1142
|
|
20230721,150100,1126219550,21650,21650,21650,21650,0
|
|
20230721,150000,1126219550,21650,21650,21650,21650,160
|
|
20230721,145900,1122755550,21650,21650,21650,21650,38
|
|
20230721,145800,1121932850,21650,21600,21650,21600,131
|
|
20230721,145700,1119103200,21550,21550,21550,21550,457
|
|
20230721,145600,1109254850,21600,21600,21600,21600,1
|
|
20230721,145500,1109233250,21550,21550,21550,21550,61
|
|
20230721,145400,1107918700,21550,21600,21600,21550,247
|
|
20230721,145300,1102595400,21600,21600,21600,21600,29
|
|
20230721,145200,1101969000,21600,21600,21600,21600,92
|
|
20230721,145100,1099981800,21600,21600,21600,21600,5
|
|
20230721,145000,1099873800,21550,21550,21550,21550,0
|
|
20230721,144900,1099873800,21550,21650,21650,21550,52
|
|
20230721,144800,1098750600,21650,21600,21650,21600,100
|
|
20230721,144700,1096585850,21600,21600,21600,21600,2
|
|
20230721,144600,1096542650,21600,21600,21600,21600,132
|
|
20230721,144500,1093691450,21650,21600,21650,21600,9
|
|
20230721,144400,1093496800,21600,21600,21600,21600,50
|
|
20230721,144300,1092416800,21600,21600,21600,21600,446
|
|
20230721,144200,1082783200,21650,21650,21650,21650,0
|
|
20230721,144100,1082783200,21650,21650,21650,21650,1
|
|
20230721,144000,1082761550,21650,21650,21650,21650,3
|
|
20230721,143900,1082696600,21600,21600,21600,21600,0
|
|
20230721,143800,1082696600,21600,21600,21600,21600,2
|
|
20230721,143700,1082653400,21600,21650,21650,21600,267
|
|
20230721,143600,1076884300,21650,21650,21650,21650,0
|
|
20230721,143500,1076884300,21650,21650,21650,21650,5
|
|
20230721,143400,1076776050,21600,21600,21600,21600,0
|
|
20230721,143300,1076776050,21600,21700,21700,21600,33
|
|
20230721,143200,1076062250,21600,21650,21650,21600,538
|
|
20230721,143100,1064430700,21700,21700,21700,21700,0
|
|
20230721,143000,1064430700,21700,21650,21700,21650,109
|
|
20230721,142900,1062070050,21650,21650,21650,21600,151
|
|
20230721,142800,1058802800,21600,21600,21600,21600,0
|
|
20230721,142700,1058802800,21600,21600,21600,21600,24
|
|
20230721,142600,1058284400,21600,21600,21600,21600,38
|
|
20230721,142500,1057463600,21600,21600,21600,21600,259
|
|
20230721,142400,1051869200,21600,21600,21600,21600,0
|
|
20230721,142300,1051869200,21600,21600,21600,21600,38
|
|
20230721,142200,1051048400,21600,21600,21600,21600,5
|
|
20230721,142100,1050940400,21600,21600,21600,21600,5
|
|
20230721,142000,1050832400,21600,21600,21600,21600,10
|
|
20230721,141900,1050616400,21600,21600,21600,21600,38
|
|
20230721,141800,1049795600,21600,21600,21600,21600,10
|
|
20230721,141700,1049579600,21600,21600,21600,21600,0
|
|
20230721,141600,1049579600,21600,21600,21600,21600,38
|
|
20230721,141500,1048758800,21600,21600,21600,21600,0
|
|
20230721,141400,1048758800,21600,21600,21600,21600,3
|
|
20230721,141300,1048694000,21600,21600,21600,21600,83
|
|
20230721,141200,1046901200,21600,21600,21600,21600,0
|
|
20230721,141100,1046901200,21600,21600,21600,21600,6
|
|
20230721,141000,1046771600,21600,21650,21650,21600,525
|
|
20230721,140900,1035430350,21650,21650,21650,21650,9
|
|
20230721,140800,1035235500,21650,21650,21650,21650,36
|
|
20230721,140700,1034456100,21650,21650,21650,21650,60
|
|
20230721,140600,1033157100,21600,21600,21600,21600,38
|
|
20230721,140500,1032336300,21600,21600,21600,21600,82
|
|
20230721,140400,1030565100,21600,21600,21600,21600,50
|
|
20230721,140300,1029485100,21600,21600,21600,21600,83
|
|
20230721,140200,1027692300,21600,21600,21600,21600,0
|
|
20230721,140100,1027692300,21600,21600,21600,21600,93
|
|
20230721,140000,1025683500,21600,21600,21600,21600,115
|
|
20230721,135900,1023199500,21650,21650,21650,21650,188
|
|
20230721,135800,1019129300,21700,21700,21700,21700,5
|
|
20230721,135700,1019020800,21650,21650,21650,21650,45
|
|
20230721,135600,1018046550,21650,21650,21650,21650,38
|
|
20230721,135500,1017223850,21650,21650,21650,21650,0
|
|
20230721,135400,1017223850,21650,21650,21650,21650,0
|
|
20230721,135300,1017223850,21650,21650,21650,21650,51
|
|
20230721,135200,1016119700,21650,21650,21650,21650,110
|
|
20230721,135100,1013738200,21650,21650,21650,21650,229
|
|
20230721,135000,1008780350,21650,21650,21650,21650,43
|
|
20230721,134900,1007849400,21650,21650,21650,21650,0
|
|
20230721,134800,1007849400,21650,21700,21700,21650,11
|
|
20230721,134700,1007611200,21650,21650,21650,21650,339
|
|
20230721,134600,1000271850,21650,21650,21650,21650,187
|
|
20230721,134500,996223300,21650,21700,21700,21650,1520
|
|
20230721,134400,963251900,21700,21700,21700,21700,4
|
|
20230721,134300,963165100,21700,21750,21750,21700,46
|
|
20230721,134200,962166750,21750,21750,21750,21750,0
|
|
20230721,134100,962166750,21750,21750,21750,21750,10
|
|
20230721,134000,961949250,21700,21750,21750,21700,39
|
|
20230721,133900,961102900,21750,21750,21750,21750,0
|
|
20230721,133800,961102900,21750,21750,21750,21750,0
|
|
20230721,133700,961102900,21750,21750,21750,21750,1
|
|
20230721,133600,961081150,21750,21750,21750,21750,54
|
|
20230721,133500,959906650,21750,21750,21750,21750,0
|
|
20230721,133400,959906650,21750,21750,21750,21750,38
|
|
20230721,133300,959080150,21750,21750,21750,21750,0
|
|
20230721,133200,959080150,21750,21750,21750,21750,0
|
|
20230721,133100,959080150,21750,21750,21750,21750,0
|
|
20230721,133000,959080150,21750,21750,21750,21750,38
|
|
20230721,132900,958253650,21750,21750,21750,21750,0
|
|
20230721,132800,958253650,21750,21750,21750,21750,0
|
|
20230721,132700,958253650,21750,21750,21750,21750,38
|
|
20230721,132600,957427150,21800,21800,21800,21800,3
|
|
20230721,132500,957361750,21750,21750,21750,21750,100
|
|
20230721,132400,955186750,21750,21750,21750,21750,38
|
|
20230721,132300,954360250,21750,21750,21750,21750,0
|
|
20230721,132200,954360250,21750,21750,21750,21750,0
|
|
20230721,132100,954360250,21750,21750,21750,21750,38
|
|
20230721,132000,953533750,21750,21750,21750,21750,0
|
|
20230721,131900,953533750,21750,21750,21750,21750,0
|
|
20230721,131800,953533750,21750,21750,21750,21750,0
|
|
20230721,131700,953533750,21750,21750,21750,21750,113
|
|
20230721,131600,951076000,21750,21750,21750,21750,75
|
|
20230721,131500,949444750,21750,21750,21750,21750,0
|
|
20230721,131400,949444750,21750,21750,21750,21750,38
|
|
20230721,131300,948618250,21750,21750,21750,21750,0
|
|
20230721,131200,948618250,21750,21750,21750,21750,90
|
|
20230721,131100,946660750,21750,21800,21800,21750,860
|
|
20230721,131000,927916500,21800,21800,21800,21800,100
|
|
20230721,130900,925736500,21800,21800,21800,21800,0
|
|
20230721,130800,925736500,21800,21800,21800,21800,38
|
|
20230721,130700,924908100,21800,21800,21800,21800,0
|
|
20230721,130600,924908100,21800,21800,21800,21800,0
|
|
20230721,130500,924908100,21800,21800,21800,21800,0
|
|
20230721,130400,924908100,21800,21900,21900,21800,39
|
|
20230721,130300,924057800,21800,21800,21800,21800,88
|
|
20230721,130200,922139400,21800,21800,21800,21800,5
|
|
20230721,130100,922030400,21900,21800,21900,21800,39
|
|
20230721,130000,921180100,21800,21800,21800,21800,0
|
|
20230721,125900,921180100,21800,21800,21800,21800,0
|
|
20230721,125800,921180100,21800,21800,21800,21800,38
|
|
20230721,125700,920351700,21850,21850,21850,21850,7
|
|
20230721,125600,920198750,21850,21850,21850,21850,43
|
|
20230721,125500,919259200,21850,21850,21850,21850,0
|
|
20230721,125400,919259200,21850,21850,21850,21800,87
|
|
20230721,125300,917359500,21850,21850,21850,21850,29
|
|
20230721,125200,916725850,21800,21800,21800,21800,0
|
|
20230721,125100,916725850,21800,21800,21800,21800,38
|
|
20230721,125000,915897450,21800,21800,21800,21800,0
|
|
20230721,124900,915897450,21800,21800,21800,21800,0
|
|
20230721,124800,915897450,21800,21800,21800,21800,38
|
|
20230721,124700,915069050,21800,21800,21800,21800,0
|
|
20230721,124600,915069050,21800,21800,21800,21800,0
|
|
20230721,124500,915069050,21800,21800,21800,21800,38
|
|
20230721,124400,914240650,21800,21800,21800,21800,0
|
|
20230721,124300,914240650,21800,21800,21800,21800,18
|
|
20230721,124200,913848250,21800,21800,21800,21800,51
|
|
20230721,124100,912736450,21800,21850,21850,21800,48
|
|
20230721,124000,911689550,21850,21850,21850,21850,25
|
|
20230721,123900,911143300,21850,21850,21850,21850,61
|
|
20230721,123800,909810450,21800,21800,21800,21800,38
|
|
20230721,123700,908982050,21850,21850,21850,21850,20
|
|
20230721,123600,908545050,21850,21850,21850,21850,136
|
|
20230721,123500,905573450,21850,21850,21850,21850,38
|
|
20230721,123400,904743150,21850,21850,21850,21850,10
|
|
20230721,123300,904524650,21850,21850,21850,21850,16
|
|
20230721,123200,904175050,21850,21800,21850,21800,46
|
|
20230721,123100,903171850,21850,21850,21850,21850,6
|
|
20230721,123000,903040750,21850,21850,21850,21850,0
|
|
20230721,122900,903040750,21850,21850,21850,21850,20
|
|
20230721,122800,902603750,21850,21850,21850,21850,37
|
|
20230721,122700,901795300,21850,21850,21850,21850,0
|
|
20230721,122600,901795300,21850,21850,21850,21850,1
|
|
20230721,122500,901773450,21850,21850,21850,21850,67
|
|
20230721,122400,900309500,21900,21900,21900,21900,0
|
|
20230721,122300,900309500,21900,21900,21900,21900,1
|
|
20230721,122200,900287600,21850,21850,21850,21850,38
|
|
20230721,122100,899457300,21900,21850,21900,21850,240
|
|
20230721,122000,894203300,21800,21800,21800,21800,0
|
|
20230721,121900,894203300,21800,21850,21850,21800,260
|
|
20230721,121800,888525550,21850,21850,21850,21850,0
|
|
20230721,121700,888525550,21850,21850,21850,21850,0
|
|
20230721,121600,888525550,21850,21850,21850,21850,200
|
|
20230721,121500,884155550,21850,21850,21850,21850,38
|
|
20230721,121400,883325250,21850,21850,21850,21850,57
|
|
20230721,121300,882079800,21900,21900,21900,21900,13
|
|
20230721,121200,881795100,21900,21900,21900,21900,88
|
|
20230721,121100,879867900,21900,21900,21900,21900,0
|
|
20230721,121000,879867900,21900,21900,21900,21900,18
|
|
20230721,120900,879473700,21900,21950,21950,21900,39
|
|
20230721,120800,878619550,21900,21950,21950,21900,37
|
|
20230721,120700,877809150,21950,21950,21950,21950,70
|
|
20230721,120600,876272650,21950,21950,21950,21950,0
|
|
20230721,120500,876272650,21950,22000,22000,21950,88
|
|
20230721,120400,874338550,22000,22000,22000,22000,0
|
|
20230721,120300,874338550,22000,22000,22000,22000,8
|
|
20230721,120200,874162550,22000,22000,22000,22000,73
|
|
20230721,120100,872556550,22000,22000,22000,22000,0
|
|
20230721,120000,872556550,22000,22000,22000,22000,45
|
|
20230721,115900,871566550,22050,22050,22050,22000,109
|
|
20230721,115800,869165000,22100,22050,22100,22050,275
|
|
20230721,115700,863090000,22050,22000,22050,22000,677
|
|
20230721,115600,848173000,21950,21950,21950,21950,38
|
|
20230721,115500,847338900,22050,22050,22050,22050,2
|
|
20230721,115400,847294800,22050,22050,22050,22050,0
|
|
20230721,115300,847294800,22050,22050,22050,22000,70
|
|
20230721,115200,845753800,22050,22000,22050,21950,191
|
|
20230721,115100,841554100,22000,21900,22000,21900,422
|
|
20230721,115000,832288200,21900,21900,21900,21900,0
|
|
20230721,114900,832288200,21900,21950,21950,21900,93
|
|
20230721,114800,830248900,21850,21850,21850,21850,0
|
|
20230721,114700,830248900,21850,21850,21850,21850,0
|
|
20230721,114600,830248900,21850,21850,21850,21850,38
|
|
20230721,114500,829418600,21850,21850,21850,21850,0
|
|
20230721,114400,829418600,21850,21850,21850,21850,0
|
|
20230721,114300,829418600,21850,21850,21850,21850,39
|
|
20230721,114200,828566450,21850,21850,21850,21850,56
|
|
20230721,114100,827342850,21850,21850,21850,21850,0
|
|
20230721,114000,827342850,21850,21850,21850,21850,0
|
|
20230721,113900,827342850,21850,21900,21950,21850,158
|
|
20230721,113800,823883550,21950,21950,21950,21950,0
|
|
20230721,113700,823883550,21950,21950,21950,21950,168
|
|
20230721,113600,820195950,21850,21850,21850,21850,38
|
|
20230721,113500,819365650,21850,21850,21850,21850,50
|
|
20230721,113400,818273150,21850,21850,21850,21850,0
|
|
20230721,113300,818273150,21850,21850,21850,21850,38
|
|
20230721,113200,817442850,21850,21850,21850,21850,0
|
|
20230721,113100,817442850,21850,21850,21850,21850,0
|
|
20230721,113000,817442850,21850,21900,21900,21850,43
|
|
20230721,112900,816503050,21900,21900,21900,21900,1
|
|
20230721,112800,816481150,21900,21900,21900,21900,0
|
|
20230721,112700,816481150,21900,21900,21900,21900,100
|
|
20230721,112600,814291150,21850,21800,21850,21800,40
|
|
20230721,112500,813417250,21800,21800,21800,21800,0
|
|
20230721,112400,813417250,21800,21800,21800,21800,0
|
|
20230721,112300,813417250,21800,21800,21800,21800,38
|
|
20230721,112200,812588850,21800,21800,21800,21800,50
|
|
20230721,112100,811498850,21800,21850,21850,21800,152
|
|
20230721,112000,808183950,21850,21850,21850,21850,38
|
|
20230721,111900,807353650,21850,21900,21900,21850,130
|
|
20230721,111800,804511200,21900,21900,21900,21900,33
|
|
20230721,111700,803788500,21950,21950,21950,21950,53
|
|
20230721,111600,802625150,22000,22000,22000,22000,33
|
|
20230721,111500,801899150,22000,21950,22000,21950,77
|
|
20230721,111400,800208650,21950,21950,21950,21950,17
|
|
20230721,111300,799835500,21950,22000,22000,21950,51
|
|
20230721,111200,798715400,21950,21950,21950,21950,10
|
|
20230721,111100,798495900,21950,21950,21950,21950,300
|
|
20230721,111000,791910900,22000,22050,22050,22000,34
|
|
20230721,110900,791162800,22050,22000,22050,22000,90
|
|
20230721,110800,789182300,22000,22000,22000,22000,0
|
|
20230721,110700,789182300,22000,22000,22000,22000,46
|
|
20230721,110600,788170300,22050,22050,22050,22050,122
|
|
20230721,110500,785480200,22050,22050,22050,22050,0
|
|
20230721,110400,785480200,22050,22050,22050,22050,317
|
|
20230721,110300,778490350,22000,22050,22050,22000,40
|
|
20230721,110200,777610250,22000,22000,22000,22000,0
|
|
20230721,110100,777610250,22000,22000,22000,22000,0
|
|
20230721,110000,777610250,22000,22050,22050,22000,39
|
|
20230721,105900,776752200,22000,22000,22000,22000,101
|
|
20230721,105800,774530200,22000,22000,22000,22000,0
|
|
20230721,105700,774530200,22000,22000,22000,22000,38
|
|
20230721,105600,773694200,22050,22000,22050,22000,337
|
|
20230721,105500,766263600,22000,22000,22000,22000,79
|
|
20230721,105400,764525600,22000,22000,22050,22000,474
|
|
20230721,105300,754078750,22000,22050,22050,22000,24
|
|
20230721,105200,753550700,22050,21950,22050,21950,276
|
|
20230721,105100,747469900,21950,21950,21950,21950,4
|
|
20230721,105000,747382100,21950,21950,21950,21950,57
|
|
20230721,104900,746130950,21950,21950,21950,21950,11
|
|
20230721,104800,745889500,21900,21900,21900,21900,4
|
|
20230721,104700,745801900,21950,21950,21950,21950,39
|
|
20230721,104600,744945850,22000,22000,22000,22000,0
|
|
20230721,104500,744945850,22000,21950,22000,21950,13
|
|
20230721,104400,744660250,21950,22000,22000,21950,22
|
|
20230721,104300,744177250,22000,22000,22000,22000,11
|
|
20230721,104200,743935250,22000,22000,22000,22000,47
|
|
20230721,104100,742901250,22000,22000,22050,22000,290
|
|
20230721,104000,736518750,22050,21950,22050,21950,781
|
|
20230721,103900,719343750,21900,21950,22000,21900,356
|
|
20230721,103800,711525400,21850,21800,21900,21800,332
|
|
20230721,103700,704274700,21850,21850,21850,21850,38
|
|
20230721,103600,703444400,21850,21850,21850,21850,1
|
|
20230721,103500,703422550,21850,21850,21850,21850,4
|
|
20230721,103400,703335150,21850,21900,21900,21850,39
|
|
20230721,103300,702482950,21900,21950,21950,21900,59
|
|
20230721,103200,701188350,21950,21950,21950,21950,0
|
|
20230721,103100,701188350,21950,21850,21950,21850,222
|
|
20230721,103000,696328350,21900,21900,21900,21900,1
|
|
20230721,102900,696306450,21850,21850,21850,21850,0
|
|
20230721,102800,696306450,21850,21850,21850,21850,42
|
|
20230721,102700,695388750,21850,21900,21900,21850,59
|
|
20230721,102600,694097200,21900,21900,21900,21900,4
|
|
20230721,102500,694009600,21900,21850,22100,21850,2115
|
|
20230721,102400,647499000,21800,21850,21900,21800,133
|
|
20230721,102300,644594800,21800,21800,21800,21800,0
|
|
20230721,102200,644594800,21800,21800,21800,21800,5
|
|
20230721,102100,644485800,21850,21800,21850,21800,464
|
|
20230721,102000,634352950,21750,21750,21750,21750,50
|
|
20230721,101900,633265450,21750,21750,21750,21750,0
|
|
20230721,101800,633265450,21750,21750,21750,21750,38
|
|
20230721,101700,632438950,21800,21800,21800,21800,45
|
|
20230721,101600,631457950,21800,21800,21800,21800,110
|
|
20230721,101500,629059950,21800,21750,21800,21750,50
|
|
20230721,101400,627971950,21750,21800,21800,21750,59
|
|
20230721,101300,626688200,21750,21750,21750,21750,0
|
|
20230721,101200,626688200,21750,21750,21750,21750,219
|
|
20230721,101100,621924950,21750,21750,21750,21750,38
|
|
20230721,101000,621098450,21750,21750,21750,21750,0
|
|
20230721,100900,621098450,21750,21750,21750,21750,0
|
|
20230721,100800,621098450,21750,21750,21750,21750,38
|
|
20230721,100700,620271950,21800,21800,21800,21800,0
|
|
20230721,100600,620271950,21800,21800,21800,21800,124
|
|
20230721,100500,617568750,21750,21800,21800,21750,128
|
|
20230721,100400,614781850,21800,21750,21800,21750,12
|
|
20230721,100300,614520800,21800,21800,21800,21800,0
|
|
20230721,100200,614520800,21800,21800,21800,21800,0
|
|
20230721,100100,614520800,21800,21800,21800,21800,2
|
|
20230721,100000,614477200,21800,21800,21800,21800,43
|
|
20230721,095900,613539800,21800,21800,21800,21800,152
|
|
20230721,095800,610226200,21800,21750,21800,21750,39
|
|
20230721,095700,609377900,21800,21800,21800,21800,100
|
|
20230721,095600,607197900,21750,21750,21750,21750,1
|
|
20230721,095500,607176150,21750,21750,21750,21750,92
|
|
20230721,095400,605175150,21750,21750,21750,21750,0
|
|
20230721,095300,605175150,21750,21750,21750,21750,0
|
|
20230721,095200,605175150,21750,21750,21750,21750,38
|
|
20230721,095100,604348650,21750,21750,21750,21750,0
|
|
20230721,095000,604348650,21750,21800,21800,21750,23
|
|
20230721,094900,603847800,21800,21800,21800,21800,14
|
|
20230721,094800,603542600,21800,21800,21800,21800,38
|
|
20230721,094700,602714200,21800,21800,21800,21800,26
|
|
20230721,094600,602147400,21850,21850,21850,21850,9
|
|
20230721,094500,601950750,21850,21750,21850,21750,288
|
|
20230721,094400,595671600,21750,21750,21750,21750,0
|
|
20230721,094300,595671600,21750,21800,21800,21700,707
|
|
20230721,094200,580315850,21800,21800,21800,21650,1293
|
|
20230721,094100,552258400,21850,21950,22000,21850,487
|
|
20230721,094000,541582100,21950,21850,21950,21850,1527
|
|
20230721,093900,508118200,21900,21900,21900,21850,1365
|
|
20230721,093800,478229150,21950,21950,21950,21950,1007
|
|
20230721,093700,456125500,22000,22000,22000,21950,387
|
|
20230721,093600,447623000,22000,22000,22050,21950,1327
|
|
20230721,093500,418417100,21950,21900,21950,21900,1984
|
|
20230721,093400,374885050,21900,21850,21900,21850,400
|
|
20230721,093300,366125500,21900,21750,21900,21750,2037
|
|
20230721,093200,321699400,21800,21750,21800,21750,16
|
|
20230721,093100,321351350,21800,21800,21800,21800,2
|
|
20230721,093000,321307750,21750,21700,21750,21700,313
|
|
20230721,092900,314507850,21800,21800,21800,21800,1
|
|
20230721,092800,314486050,21750,21750,21750,21750,360
|
|
20230721,092700,306656050,21700,21700,21700,21700,0
|
|
20230721,092600,306656050,21700,21700,21700,21700,12
|
|
20230721,092500,306395650,21700,21700,21700,21700,128
|
|
20230721,092400,303618050,21700,21700,21700,21700,48
|
|
20230721,092300,302576450,21700,21700,21700,21650,476
|
|
20230721,092200,292248250,21700,21750,21750,21700,756
|
|
20230721,092100,275805300,21750,21750,21750,21750,181
|
|
20230721,092000,271868550,21800,21800,21850,21800,1153
|
|
20230721,091900,246717350,21800,21750,21800,21750,199
|
|
20230721,091800,242387200,21750,21750,21750,21750,0
|
|
20230721,091700,242387200,21750,21800,21800,21750,1108
|
|
20230721,091600,218288000,21800,21800,21850,21800,2040
|
|
20230721,091500,173815950,21800,21750,21800,21750,5
|
|
20230721,091400,173707000,21750,21750,21800,21750,646
|
|
20230721,091300,159656450,21700,21700,21750,21700,161
|
|
20230721,091200,156162250,21700,21650,21750,21650,1363
|
|
20230721,091100,126585450,21700,21700,21750,21700,353
|
|
20230721,091000,118921350,21700,21700,21700,21700,434
|
|
20230721,090900,109503550,21650,21650,21700,21650,266
|
|
20230721,090800,103741950,21650,21600,21650,21600,187
|
|
20230721,090700,99700250,21550,21600,21750,21550,1514
|
|
20230721,090600,67002150,21600,21550,21650,21550,814
|
|
20230721,090500,49428050,21550,21550,21600,21550,101
|
|
20230721,090400,47249950,21550,21550,21550,21550,152
|
|
20230721,090300,43974350,21550,21550,21550,21550,0
|
|
20230721,090200,43974350,21550,21550,21550,21550,202
|
|
20230721,090100,39621250,21550,21550,21550,21500,181
|
|
20230721,090000,35725000,21550,21650,21650,21550,1272
|