591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184800,2076865700,24150,24150,24150,24150,2067
|
|
20230719,184700,2076865700,24150,24150,24150,24150,0
|
|
20230719,184600,2076865700,24150,24150,24150,24150,0
|
|
20230719,184500,2076865700,24150,24150,24150,24150,0
|
|
20230719,184400,2076865700,24150,24150,24150,24150,0
|
|
20230719,184300,2076865700,24150,24150,24150,24150,0
|
|
20230719,184200,2076865700,24150,24150,24150,24150,0
|
|
20230719,184100,2076865700,24150,24150,24150,24150,0
|
|
20230719,184000,2076865700,24150,24150,24150,24150,0
|
|
20230719,183900,2076865700,24150,24150,24150,24150,0
|
|
20230719,183800,2076865700,24150,24150,24150,24150,0
|
|
20230719,183700,2076865700,24150,24150,24150,24150,0
|
|
20230719,183600,2076865700,24150,24150,24150,24150,0
|
|
20230719,183500,2076865700,24150,24150,24150,24150,0
|
|
20230719,183400,2076865700,24150,24150,24150,24150,0
|
|
20230719,183300,2076865700,24150,24150,24150,24150,0
|
|
20230719,183200,2076865700,24150,24150,24150,24150,0
|
|
20230719,183100,2076865700,24150,24150,24150,24150,0
|
|
20230719,183000,2076865700,24150,24150,24150,24150,0
|
|
20230719,182900,2076865700,24150,24150,24150,24150,0
|
|
20230719,182800,2076865700,24150,24150,24150,24150,0
|
|
20230719,182700,2076865700,24150,24150,24150,24150,0
|
|
20230719,182600,2076865700,24150,24150,24150,24150,0
|
|
20230719,182500,2076865700,24150,24150,24150,24150,0
|
|
20230719,182400,2076865700,24150,24150,24150,24150,0
|
|
20230719,182300,2076865700,24150,24150,24150,24150,0
|
|
20230719,182200,2076865700,24150,24150,24150,24150,0
|
|
20230719,182100,2076865700,24150,24150,24150,24150,0
|
|
20230719,182000,2076865700,24150,24150,24150,24150,0
|
|
20230719,181900,2076865700,24150,24150,24150,24150,0
|
|
20230719,181800,2076865700,24150,24150,24150,24150,2067
|
|
20230719,181700,2076865700,24150,24150,24150,24150,0
|
|
20230719,181600,2076865700,24150,24150,24150,24150,0
|
|
20230719,181500,2076865700,24150,24150,24150,24150,0
|
|
20230719,181400,2076865700,24150,24150,24150,24150,0
|
|
20230719,181300,2076865700,24150,24150,24150,24150,0
|
|
20230719,181200,2076865700,24150,24150,24150,24150,0
|
|
20230719,181100,2076865700,24150,24150,24150,24150,0
|
|
20230719,181000,2076865700,24150,24150,24150,24150,0
|
|
20230719,180900,2076865700,24150,24150,24150,24150,0
|
|
20230719,180800,2076865700,24150,24150,24150,24150,0
|
|
20230719,180700,2076865700,24150,24150,24150,24150,0
|
|
20230719,180600,2076865700,24150,24150,24150,24150,0
|
|
20230719,180500,2076865700,24150,24150,24150,24150,0
|
|
20230719,180400,2076865700,24150,24150,24150,24150,0
|
|
20230719,180300,2076865700,24150,24150,24150,24150,0
|
|
20230719,180200,2076865700,24150,24150,24150,24150,0
|
|
20230719,180100,2076865700,24150,24150,24150,24150,0
|
|
20230719,180000,2076865700,24150,24150,24150,24150,0
|
|
20230719,175900,2076865700,24150,24150,24150,24150,0
|
|
20230719,175800,2076865700,24150,24150,24150,24150,0
|
|
20230719,175700,2076865700,24150,24150,24150,24150,0
|
|
20230719,175600,2076865700,24150,24150,24150,24150,0
|
|
20230719,175500,2076865700,24150,24150,24150,24150,0
|
|
20230719,175400,2076865700,24150,24150,24150,24150,0
|
|
20230719,175300,2076865700,24150,24150,24150,24150,0
|
|
20230719,175200,2076865700,24150,24150,24150,24150,0
|
|
20230719,175100,2076865700,24150,24150,24150,24150,0
|
|
20230719,175000,2076865700,24150,24150,24150,24150,0
|
|
20230719,174900,2076865700,24150,24150,24150,24150,0
|
|
20230719,174800,2076865700,24150,24150,24150,24150,2067
|
|
20230719,174700,2076865700,24150,24150,24150,24150,0
|
|
20230719,174600,2076865700,24150,24150,24150,24150,0
|
|
20230719,174500,2076865700,24150,24150,24150,24150,0
|
|
20230719,174400,2076865700,24150,24150,24150,24150,0
|
|
20230719,174300,2076865700,24150,24150,24150,24150,0
|
|
20230719,174200,2076865700,24150,24150,24150,24150,0
|
|
20230719,174100,2076865700,24150,24150,24150,24150,0
|
|
20230719,174000,2076865700,24150,24150,24150,24150,0
|
|
20230719,173900,2076865700,24150,24150,24150,24150,0
|
|
20230719,173800,2076865700,24150,24150,24150,24150,0
|
|
20230719,173700,2076865700,24150,24150,24150,24150,0
|
|
20230719,173600,2076865700,24150,24150,24150,24150,0
|
|
20230719,173500,2076865700,24150,24150,24150,24150,0
|
|
20230719,173400,2076865700,24150,24150,24150,24150,0
|
|
20230719,173300,2076865700,24150,24150,24150,24150,0
|
|
20230719,173200,2076865700,24150,24150,24150,24150,0
|
|
20230719,173100,2076865700,24150,24150,24150,24150,0
|
|
20230719,173000,2076865700,24150,24150,24150,24150,0
|
|
20230719,172900,2076865700,24150,24150,24150,24150,0
|
|
20230719,172800,2076865700,24150,24150,24150,24150,0
|
|
20230719,172700,2076865700,24150,24150,24150,24150,0
|
|
20230719,172600,2076865700,24150,24150,24150,24150,0
|
|
20230719,172500,2076865700,24150,24150,24150,24150,0
|
|
20230719,172400,2076865700,24150,24150,24150,24150,0
|
|
20230719,172300,2076865700,24150,24150,24150,24150,0
|
|
20230719,172200,2076865700,24150,24150,24150,24150,0
|
|
20230719,172100,2076865700,24150,24150,24150,24150,0
|
|
20230719,172000,2076865700,24150,24150,24150,24150,0
|
|
20230719,171900,2076865700,24150,24150,24150,24150,0
|
|
20230719,171800,2076865700,24150,24150,24150,24150,2067
|
|
20230719,171700,2076865700,24150,24150,24150,24150,0
|
|
20230719,171600,2076865700,24150,24150,24150,24150,0
|
|
20230719,171500,2076865700,24150,24150,24150,24150,0
|
|
20230719,171400,2076865700,24150,24150,24150,24150,0
|
|
20230719,171300,2076865700,24150,24150,24150,24150,0
|
|
20230719,171200,2076865700,24150,24150,24150,24150,0
|
|
20230719,171100,2076865700,24150,24150,24150,24150,0
|
|
20230719,171000,2076865700,24150,24150,24150,24150,0
|
|
20230719,170900,2076865700,24150,24150,24150,24150,0
|
|
20230719,170800,2076865700,24150,24150,24150,24150,0
|
|
20230719,170700,2076865700,24150,24150,24150,24150,0
|
|
20230719,170600,2076865700,24150,24150,24150,24150,0
|
|
20230719,170500,2076865700,24150,24150,24150,24150,0
|
|
20230719,170400,2076865700,24150,24150,24150,24150,0
|
|
20230719,170300,2076865700,24150,24150,24150,24150,0
|
|
20230719,170200,2076865700,24150,24150,24150,24150,0
|
|
20230719,170100,2076865700,24150,24150,24150,24150,0
|
|
20230719,170000,2076865700,24150,24150,24150,24150,0
|
|
20230719,165900,2076865700,24150,24150,24150,24150,0
|
|
20230719,165800,2076865700,24150,24150,24150,24150,0
|
|
20230719,165700,2076865700,24150,24150,24150,24150,0
|
|
20230719,165600,2076865700,24150,24150,24150,24150,0
|
|
20230719,165500,2076865700,24150,24150,24150,24150,0
|
|
20230719,165400,2076865700,24150,24150,24150,24150,0
|
|
20230719,165300,2076865700,24150,24150,24150,24150,0
|
|
20230719,165200,2076865700,24150,24150,24150,24150,0
|
|
20230719,165100,2076865700,24150,24150,24150,24150,0
|
|
20230719,165000,2076865700,24150,24150,24150,24150,0
|
|
20230719,164900,2076865700,24150,24150,24150,24150,0
|
|
20230719,164800,2076865700,24150,24150,24150,24150,2067
|
|
20230719,164700,2076865700,24150,24150,24150,24150,0
|
|
20230719,164600,2076865700,24150,24150,24150,24150,0
|
|
20230719,164500,2076865700,24150,24150,24150,24150,0
|
|
20230719,164400,2076865700,24150,24150,24150,24150,0
|
|
20230719,164300,2076865700,24150,24150,24150,24150,0
|
|
20230719,164200,2076865700,24150,24150,24150,24150,0
|
|
20230719,164100,2076865700,24150,24150,24150,24150,0
|
|
20230719,164000,2076865700,24150,24150,24150,24150,0
|
|
20230719,163900,2076865700,24150,24150,24150,24150,0
|
|
20230719,163800,2076865700,24150,24150,24150,24150,0
|
|
20230719,163700,2076865700,24150,24150,24150,24150,0
|
|
20230719,163600,2076865700,24150,24150,24150,24150,0
|
|
20230719,163500,2076865700,24150,24150,24150,24150,0
|
|
20230719,163400,2076865700,24150,24150,24150,24150,0
|
|
20230719,163300,2076865700,24150,24150,24150,24150,0
|
|
20230719,163200,2076865700,24150,24150,24150,24150,0
|
|
20230719,163100,2076865700,24150,24150,24150,24150,0
|
|
20230719,163000,2076865700,24150,24150,24150,24150,0
|
|
20230719,162900,2076865700,24150,24150,24150,24150,0
|
|
20230719,162800,2076865700,24150,24150,24150,24150,0
|
|
20230719,162700,2076865700,24150,24150,24150,24150,0
|
|
20230719,162600,2076865700,24150,24150,24150,24150,0
|
|
20230719,162500,2076865700,24150,24150,24150,24150,0
|
|
20230719,162400,2076865700,24150,24150,24150,24150,0
|
|
20230719,162300,2076865700,24150,24150,24150,24150,0
|
|
20230719,162200,2076865700,24150,24150,24150,24150,0
|
|
20230719,162100,2076865700,24150,24150,24150,24150,0
|
|
20230719,162000,2076865700,24150,24150,24150,24150,0
|
|
20230719,161900,2076865700,24150,24150,24150,24150,0
|
|
20230719,161800,2076865700,24150,24150,24150,24150,2067
|
|
20230719,161700,2076865700,24150,24150,24150,24150,0
|
|
20230719,161600,2076865700,24150,24150,24150,24150,0
|
|
20230719,161500,2076865700,24150,24150,24150,24150,0
|
|
20230719,161400,2076865700,24150,24150,24150,24150,0
|
|
20230719,161300,2076865700,24150,24150,24150,24150,0
|
|
20230719,161200,2076865700,24150,24150,24150,24150,0
|
|
20230719,161100,2076865700,24150,24150,24150,24150,0
|
|
20230719,161000,2076865700,24150,24150,24150,24150,0
|
|
20230719,160900,2076865700,24150,24150,24150,24150,0
|
|
20230719,160800,2076865700,24150,24150,24150,24150,0
|
|
20230719,160700,2076865700,24150,24150,24150,24150,0
|
|
20230719,160600,2076865700,24150,24150,24150,24150,0
|
|
20230719,160500,2076865700,24150,24150,24150,24150,0
|
|
20230719,160400,2076865700,24150,24150,24150,24150,0
|
|
20230719,160300,2076865700,24150,24150,24150,24150,0
|
|
20230719,160200,2076865700,24150,24150,24150,24150,0
|
|
20230719,160100,2076865700,24150,24150,24150,24150,0
|
|
20230719,160000,2076865700,24150,24150,24150,24150,0
|
|
20230719,155900,2076865700,24150,24150,24150,24150,0
|
|
20230719,155800,2076865700,24150,24150,24150,24150,0
|
|
20230719,155700,2076865700,24150,24150,24150,24150,0
|
|
20230719,155600,2076865700,24150,24150,24150,24150,0
|
|
20230719,155500,2076865700,24150,24150,24150,24150,0
|
|
20230719,155400,2076865700,24150,24150,24150,24150,0
|
|
20230719,155300,2076865700,24150,24150,24150,24150,0
|
|
20230719,155200,2076865700,24150,24150,24150,24150,0
|
|
20230719,155100,2076865700,24150,24150,24150,24150,0
|
|
20230719,155000,2076865700,24150,24150,24150,24150,0
|
|
20230719,154900,2076865700,24150,24150,24150,24150,0
|
|
20230719,154800,2076865700,24150,24150,24150,24150,2067
|
|
20230719,154700,2076865700,24150,24150,24150,24150,0
|
|
20230719,154600,2076865700,24150,24150,24150,24150,0
|
|
20230719,154500,2076865700,24150,24150,24150,24150,0
|
|
20230719,154400,2076865700,24150,24150,24150,24150,0
|
|
20230719,154300,2076865700,24150,24150,24150,24150,0
|
|
20230719,154200,2076865700,24150,24150,24150,24150,0
|
|
20230719,154100,2076865700,24150,24150,24150,24150,0
|
|
20230719,154000,2076865700,24150,24150,24150,24150,0
|
|
20230719,153900,2076865700,24150,24150,24150,24150,0
|
|
20230719,153800,2076865700,24150,24150,24150,24150,0
|
|
20230719,153700,2076865700,24150,24150,24150,24150,0
|
|
20230719,153600,2076865700,24150,24150,24150,24150,0
|
|
20230719,153500,2076865700,24150,24150,24150,24150,0
|
|
20230719,153400,2076865700,24150,24150,24150,24150,0
|
|
20230719,153300,2076865700,24150,24150,24150,24150,0
|
|
20230719,153200,2076865700,24150,24150,24150,24150,0
|
|
20230719,153100,2076865700,24150,24150,24150,24150,0
|
|
20230719,153000,2076865700,24150,24150,24150,24150,2067
|
|
20230719,152900,2026947650,24050,24050,24050,24050,0
|
|
20230719,152800,2026947650,24050,24050,24050,24050,0
|
|
20230719,152700,2026947650,24050,24050,24050,24050,0
|
|
20230719,152600,2026947650,24050,24050,24050,24050,0
|
|
20230719,152500,2026947650,24050,24050,24050,24050,0
|
|
20230719,152400,2026947650,24050,24050,24050,24050,0
|
|
20230719,152300,2026947650,24050,24050,24050,24050,0
|
|
20230719,152200,2026947650,24050,24050,24050,24050,0
|
|
20230719,152100,2026947650,24050,24050,24050,24050,0
|
|
20230719,152000,2026947650,24050,24050,24050,24050,0
|
|
20230719,151900,2026947650,24050,24150,24200,24050,1774
|
|
20230719,151800,1984201200,24200,24150,24200,24050,462
|
|
20230719,151700,1973060200,24250,24150,24250,24050,225
|
|
20230719,151600,1967623200,24200,24100,24200,24100,156
|
|
20230719,151500,1963863400,24100,24200,24200,24100,1038
|
|
20230719,151400,1938765600,24200,24250,24250,24200,618
|
|
20230719,151300,1923807800,24200,24250,24250,24200,38
|
|
20230719,151200,1922887900,24250,24250,24250,24200,74
|
|
20230719,151100,1921094600,24250,24200,24250,24200,178
|
|
20230719,151000,1916781350,24200,24150,24250,24150,27
|
|
20230719,150900,1916127900,24250,24200,24250,24200,232
|
|
20230719,150800,1910510700,24250,24250,24250,24200,36
|
|
20230719,150700,1909639200,24250,24250,24250,24200,29
|
|
20230719,150600,1908936350,24250,24250,24250,24250,119
|
|
20230719,150500,1906050600,24200,24200,24200,24200,0
|
|
20230719,150400,1906050600,24200,24200,24200,24200,55
|
|
20230719,150300,1904719600,24200,24200,24200,24200,31
|
|
20230719,150200,1903969400,24200,24200,24200,24200,12
|
|
20230719,150100,1903679000,24250,24150,24250,24150,2
|
|
20230719,150000,1903630600,24150,24150,24150,24150,250
|
|
20230719,145900,1897593100,24150,24150,24150,24150,614
|
|
20230719,145800,1882765000,24200,24200,24200,24200,159
|
|
20230719,145700,1878917200,24200,24200,24200,24200,100
|
|
20230719,145600,1876497200,24250,24150,24250,24150,791
|
|
20230719,145500,1857393550,24250,24250,24250,24250,27
|
|
20230719,145400,1856738800,24250,24250,24250,24250,2
|
|
20230719,145300,1856690300,24250,24150,24250,24150,219
|
|
20230719,145200,1851382350,24150,24200,24200,24150,32
|
|
20230719,145100,1850609450,24250,24250,24250,24250,15
|
|
20230719,145000,1850245700,24250,24250,24250,24250,0
|
|
20230719,144900,1850245700,24250,24250,24250,24250,0
|
|
20230719,144800,1850245700,24250,24250,24250,24250,0
|
|
20230719,144700,1850245700,24250,24250,24250,24250,1
|
|
20230719,144600,1850221450,24150,24150,24150,24150,5
|
|
20230719,144500,1850100700,24150,24200,24250,24150,604
|
|
20230719,144400,1835509100,24250,24250,24250,24250,2
|
|
20230719,144300,1835460600,24300,24200,24300,24200,263
|
|
20230719,144200,1829091700,24350,24350,24350,24350,1
|
|
20230719,144100,1829067350,24350,24200,24350,24200,7
|
|
20230719,144000,1828897400,24250,24250,24250,24250,6
|
|
20230719,143900,1828751900,24200,24200,24200,24200,538
|
|
20230719,143800,1815732300,24200,24200,24200,24200,38
|
|
20230719,143700,1814812700,24150,24150,24200,24150,157
|
|
20230719,143600,1811021100,24150,24150,24150,24100,22
|
|
20230719,143500,1810490250,24150,24150,24150,24150,133
|
|
20230719,143400,1807278300,24150,24050,24150,24050,408
|
|
20230719,143300,1797428200,24050,24050,24050,24050,12
|
|
20230719,143200,1797139600,24050,24050,24050,24050,30
|
|
20230719,143100,1796418100,24050,24050,24050,24050,0
|
|
20230719,143000,1796418100,24050,24100,24100,24050,65
|
|
20230719,142900,1794853100,24050,24050,24050,24050,0
|
|
20230719,142800,1794853100,24050,24100,24100,24050,234
|
|
20230719,142700,1789224900,24150,24050,24150,24050,158
|
|
20230719,142600,1785424300,24050,24050,24050,24050,401
|
|
20230719,142500,1775780250,24050,24100,24100,24050,46
|
|
20230719,142400,1774672150,24050,24100,24100,24050,1036
|
|
20230719,142300,1749733900,24100,24100,24100,24100,1
|
|
20230719,142200,1749709800,24200,24200,24200,24200,0
|
|
20230719,142100,1749709800,24200,24100,24200,24100,151
|
|
20230719,142000,1746070600,24200,24150,24200,24100,135
|
|
20230719,141900,1742816300,24150,24100,24150,24100,253
|
|
20230719,141800,1736718850,24200,24100,24200,24100,524
|
|
20230719,141700,1724090350,24200,24150,24300,24050,2427
|
|
20230719,141600,1665587500,24300,24200,24300,24200,27
|
|
20230719,141500,1664933900,24200,24200,24200,24200,1
|
|
20230719,141400,1664909700,24300,24200,24300,24200,149
|
|
20230719,141300,1661303500,24300,24300,24300,24300,0
|
|
20230719,141200,1661303500,24300,24300,24300,24200,101
|
|
20230719,141100,1658853800,24200,24300,24300,24200,86
|
|
20230719,141000,1656772400,24300,24200,24300,24200,14
|
|
20230719,140900,1656433200,24300,24250,24300,24250,13
|
|
20230719,140800,1656117800,24300,24300,24300,24300,10
|
|
20230719,140700,1655874800,24300,24200,24300,24200,6
|
|
20230719,140600,1655729400,24300,24300,24300,24300,25
|
|
20230719,140500,1655121900,24300,24300,24300,24200,44
|
|
20230719,140400,1654056400,24250,24200,24300,24200,54
|
|
20230719,140300,1652745200,24250,24250,24250,24250,2
|
|
20230719,140200,1652696700,24300,24300,24300,24300,4
|
|
20230719,140100,1652599500,24300,24300,24300,24300,0
|
|
20230719,140000,1652599500,24300,24300,24300,24300,3
|
|
20230719,135900,1652526600,24300,24300,24300,24300,86
|
|
20230719,135800,1650436800,24400,24400,24400,24400,0
|
|
20230719,135700,1650436800,24400,24400,24400,24400,0
|
|
20230719,135600,1650436800,24400,24400,24400,24400,0
|
|
20230719,135500,1650436800,24400,24200,24400,24200,128
|
|
20230719,135400,1647337600,24400,24400,24400,24400,202
|
|
20230719,135300,1642408800,24400,24400,24400,24400,1
|
|
20230719,135200,1642384400,24200,24200,24200,24200,45
|
|
20230719,135100,1641295400,24400,24400,24400,24400,2
|
|
20230719,135000,1641246600,24200,24350,24350,24200,93
|
|
20230719,134900,1638990000,24350,24350,24350,24350,1
|
|
20230719,134800,1638965650,24300,24150,24350,24150,48
|
|
20230719,134700,1637801250,24150,24150,24150,24150,0
|
|
20230719,134600,1637801250,24150,24150,24150,24150,20
|
|
20230719,134500,1637318250,24150,24150,24150,24150,0
|
|
20230719,134400,1637318250,24150,24150,24150,24150,550
|
|
20230719,134300,1624035750,24150,24150,24150,24150,20
|
|
20230719,134200,1623552750,24150,24250,24250,24150,276
|
|
20230719,134100,1616887250,24150,24150,24150,24150,67
|
|
20230719,134000,1615269200,24150,24150,24150,24150,0
|
|
20230719,133900,1615269200,24150,24150,24150,24150,0
|
|
20230719,133800,1615269200,24150,24150,24150,24150,373
|
|
20230719,133700,1606261250,24150,24150,24150,24150,1
|
|
20230719,133600,1606237100,24150,24150,24150,24150,0
|
|
20230719,133500,1606237100,24150,24150,24150,24150,74
|
|
20230719,133400,1604450000,24150,24150,24150,24150,75
|
|
20230719,133300,1602638750,24200,24200,24200,24200,0
|
|
20230719,133200,1602638750,24200,24200,24200,24200,10
|
|
20230719,133100,1602396750,24150,24200,24200,24150,72
|
|
20230719,133000,1600655150,24200,24200,24200,24200,50
|
|
20230719,132900,1599445150,24200,24200,24250,24200,129
|
|
20230719,132800,1596323100,24250,24250,24250,24200,30
|
|
20230719,132700,1595595650,24250,24250,24250,24250,11
|
|
20230719,132600,1595328900,24250,24250,24250,24250,0
|
|
20230719,132500,1595328900,24250,24250,24250,24250,0
|
|
20230719,132400,1595328900,24250,24250,24250,24250,0
|
|
20230719,132300,1595328900,24250,24350,24350,24250,12
|
|
20230719,132200,1595036800,24350,24350,24350,24350,0
|
|
20230719,132100,1595036800,24350,24350,24350,24350,6
|
|
20230719,132000,1594890700,24350,24350,24350,24350,0
|
|
20230719,131900,1594890700,24350,24200,24350,24200,2
|
|
20230719,131800,1594842150,24200,24200,24200,24200,0
|
|
20230719,131700,1594842150,24200,24200,24200,24200,100
|
|
20230719,131600,1592422150,24200,24200,24200,24200,81
|
|
20230719,131500,1590461950,24200,24200,24200,24200,0
|
|
20230719,131400,1590461950,24200,24300,24300,24200,359
|
|
20230719,131300,1581759550,24400,24350,24400,24350,190
|
|
20230719,131200,1577129650,24300,24300,24300,24300,1
|
|
20230719,131100,1577105350,24350,24350,24350,24350,1
|
|
20230719,131000,1577081000,24300,24300,24300,24300,0
|
|
20230719,130900,1577081000,24300,24300,24350,24300,453
|
|
20230719,130800,1566073050,24300,24300,24300,24300,1
|
|
20230719,130700,1566048750,24200,24250,24250,24200,176
|
|
20230719,130600,1561785150,24300,24300,24300,24300,42
|
|
20230719,130500,1560764550,24350,24350,24350,24350,2
|
|
20230719,130400,1560715850,24300,24300,24300,24300,261
|
|
20230719,130300,1554373550,24300,24300,24300,24300,303
|
|
20230719,130200,1547010650,24350,24350,24350,24350,20
|
|
20230719,130100,1546523650,24350,24350,24350,24350,94
|
|
20230719,130000,1544234750,24400,24400,24400,24400,5
|
|
20230719,125900,1544112750,24350,24350,24350,24350,0
|
|
20230719,125800,1544112750,24350,24350,24350,24350,1
|
|
20230719,125700,1544088400,24350,24350,24350,24350,100
|
|
20230719,125600,1541653400,24350,24350,24350,24350,0
|
|
20230719,125500,1541653400,24350,24350,24350,24350,3
|
|
20230719,125400,1541580350,24400,24400,24400,24400,10
|
|
20230719,125300,1541336350,24400,24400,24400,24400,192
|
|
20230719,125200,1536651550,24400,24400,24400,24400,40
|
|
20230719,125100,1535675550,24400,24400,24400,24400,0
|
|
20230719,125000,1535675550,24400,24400,24400,24400,11
|
|
20230719,124900,1535407150,24350,24350,24350,24350,343
|
|
20230719,124800,1527055100,24300,24450,24450,24300,111
|
|
20230719,124700,1524342800,24450,24350,24450,24350,165
|
|
20230719,124600,1520315200,24350,24350,24350,24350,1
|
|
20230719,124500,1520290850,24350,24350,24350,24350,0
|
|
20230719,124400,1520290850,24350,24350,24350,24350,11
|
|
20230719,124300,1520023000,24400,24400,24400,24400,0
|
|
20230719,124200,1520023000,24400,24450,24450,24400,30
|
|
20230719,124100,1519290650,24450,24400,24450,24400,309
|
|
20230719,124000,1511735650,24450,24450,24450,24450,0
|
|
20230719,123900,1511735650,24450,24450,24450,24450,0
|
|
20230719,123800,1511735650,24450,24450,24450,24450,0
|
|
20230719,123700,1511735650,24450,24450,24450,24450,21
|
|
20230719,123600,1511222200,24450,24300,24450,24300,1274
|
|
20230719,123500,1480179950,24300,24250,24300,24250,7
|
|
20230719,123400,1480010000,24250,24250,24350,24250,11
|
|
20230719,123300,1479742950,24300,24300,24300,24300,1
|
|
20230719,123200,1479718650,24300,24300,24300,24300,7
|
|
20230719,123100,1479548550,24350,24350,24350,24350,0
|
|
20230719,123000,1479548550,24350,24200,24350,24200,2
|
|
20230719,122900,1479500000,24200,24350,24350,24200,95
|
|
20230719,122800,1477197350,24350,24350,24350,24350,0
|
|
20230719,122700,1477197350,24350,24350,24350,24350,11
|
|
20230719,122600,1476929500,24350,24350,24350,24350,1
|
|
20230719,122500,1476905150,24350,24350,24350,24350,0
|
|
20230719,122400,1476905150,24350,24350,24350,24350,4
|
|
20230719,122300,1476807750,24350,24200,24350,24200,7
|
|
20230719,122200,1476637500,24150,24350,24350,24150,58
|
|
20230719,122100,1475234850,24350,24350,24350,24350,2
|
|
20230719,122000,1475186150,24350,24350,24350,24350,1
|
|
20230719,121900,1475161800,24350,24350,24350,24350,1
|
|
20230719,121800,1475137450,24300,24300,24300,24300,43
|
|
20230719,121700,1474092550,24300,24150,24300,24150,2
|
|
20230719,121600,1474044100,24350,24350,24350,24350,0
|
|
20230719,121500,1474044100,24350,24350,24350,24350,1
|
|
20230719,121400,1474019750,24100,24250,24250,24100,541
|
|
20230719,121300,1460969000,24350,24400,24400,24250,13
|
|
20230719,121200,1460653350,24400,24250,24400,24250,29
|
|
20230719,121100,1459948650,24350,24300,24350,24300,252
|
|
20230719,121000,1453814750,24300,24200,24300,24150,767
|
|
20230719,120900,1435284450,24300,24300,24300,24300,0
|
|
20230719,120800,1435284450,24300,24200,24300,24200,113
|
|
20230719,120700,1432548150,24200,24200,24200,24200,17
|
|
20230719,120600,1432136750,24250,24250,24250,24200,11
|
|
20230719,120500,1431870100,24200,24200,24200,24200,10
|
|
20230719,120400,1431628100,24200,24200,24200,24200,19
|
|
20230719,120300,1431168300,24200,24200,24200,24200,2
|
|
20230719,120200,1431119900,24200,24200,24200,24200,1
|
|
20230719,120100,1431095700,24250,24250,24250,24250,0
|
|
20230719,120000,1431095700,24250,24250,24250,24250,0
|
|
20230719,115900,1431095700,24250,24250,24250,24250,0
|
|
20230719,115800,1431095700,24250,24250,24250,24250,24
|
|
20230719,115700,1430513700,24250,24250,24250,24250,1
|
|
20230719,115600,1430489450,24250,24250,24250,24250,251
|
|
20230719,115500,1424402700,24250,24250,24250,24250,31
|
|
20230719,115400,1423650950,24250,24250,24250,24250,95
|
|
20230719,115300,1421347200,24200,24200,24200,24200,800
|
|
20230719,115200,1401987200,24200,24200,24200,24200,31
|
|
20230719,115100,1401237000,24200,24200,24200,24200,150
|
|
20230719,115000,1397607000,24200,24250,24250,24200,257
|
|
20230719,114900,1391385100,24250,24200,24250,24200,94
|
|
20230719,114800,1389107100,24200,24200,24200,24200,89
|
|
20230719,114700,1386953300,24250,24250,24250,24250,0
|
|
20230719,114600,1386953300,24250,24250,24250,24250,9
|
|
20230719,114500,1386735050,24250,24250,24250,24250,535
|
|
20230719,114400,1373761300,24300,24250,24300,24250,281
|
|
20230719,114300,1366946850,24250,24250,24300,24250,228
|
|
20230719,114200,1361417150,24300,24300,24300,24300,0
|
|
20230719,114100,1361417150,24300,24300,24300,24300,43
|
|
20230719,114000,1360372250,24300,24300,24300,24250,31
|
|
20230719,113900,1359620100,24300,24300,24300,24300,11
|
|
20230719,113800,1359352800,24300,24300,24300,24300,51
|
|
20230719,113700,1358113500,24350,24350,24350,24350,2
|
|
20230719,113600,1358064800,24350,24350,24350,24350,12
|
|
20230719,113500,1357772600,24350,24350,24350,24350,0
|
|
20230719,113400,1357772600,24350,24350,24350,24350,36
|
|
20230719,113300,1356896000,24300,24300,24300,24300,0
|
|
20230719,113200,1356896000,24300,24300,24300,24300,180
|
|
20230719,113100,1352522000,24250,24350,24350,24250,503
|
|
20230719,113000,1340323950,24350,24350,24350,24350,1
|
|
20230719,112900,1340299600,24350,24300,24350,24300,72
|
|
20230719,112800,1338549850,24250,24300,24350,24250,68
|
|
20230719,112700,1336897400,24300,24300,24300,24300,20
|
|
20230719,112600,1336411400,24250,24300,24300,24250,54
|
|
20230719,112500,1335101650,24350,24200,24350,24200,26
|
|
20230719,112400,1334471550,24350,24350,24350,24350,0
|
|
20230719,112300,1334471550,24350,24200,24350,24200,2
|
|
20230719,112200,1334423000,24200,24200,24200,24200,23
|
|
20230719,112100,1333866400,24350,24350,24350,24350,0
|
|
20230719,112000,1333866400,24350,24300,24350,24300,2
|
|
20230719,111900,1333817750,24300,24350,24350,24200,156
|
|
20230719,111800,1330041400,24350,24350,24350,24350,4
|
|
20230719,111700,1329944000,24350,24200,24350,24200,13
|
|
20230719,111600,1329628750,24300,24300,24300,24300,52
|
|
20230719,111500,1328365150,24300,24300,24300,24300,0
|
|
20230719,111400,1328365150,24300,24200,24300,24200,14
|
|
20230719,111300,1328025600,24250,24250,24250,24250,19
|
|
20230719,111200,1327564850,24300,24350,24350,24300,168
|
|
20230719,111100,1323482200,24300,24350,24350,24300,15
|
|
20230719,111000,1323117200,24400,24400,24400,24400,0
|
|
20230719,110900,1323117200,24400,24400,24400,24400,0
|
|
20230719,110800,1323117200,24400,24400,24400,24400,1
|
|
20230719,110700,1323092800,24400,24400,24400,24400,7
|
|
20230719,110600,1322922000,24400,24400,24400,24400,0
|
|
20230719,110500,1322922000,24400,24400,24450,24400,162
|
|
20230719,110400,1318969150,24450,24350,24450,24350,161
|
|
20230719,110300,1315040650,24300,24400,24400,24300,44
|
|
20230719,110200,1313969750,24400,24350,24400,24350,13
|
|
20230719,110100,1313652650,24400,24400,24400,24400,0
|
|
20230719,110000,1313652650,24400,24400,24400,24400,6
|
|
20230719,105900,1313506250,24400,24400,24400,24400,2
|
|
20230719,105800,1313457450,24400,24400,24400,24400,46
|
|
20230719,105700,1312335050,24400,24400,24400,24400,56
|
|
20230719,105600,1310968650,24400,24400,24400,24400,8
|
|
20230719,105500,1310773450,24400,24300,24400,24300,37
|
|
20230719,105400,1309874250,24400,24400,24400,24400,67
|
|
20230719,105300,1308239450,24350,24400,24400,24350,308
|
|
20230719,105200,1300726250,24400,24400,24400,24400,38
|
|
20230719,105100,1299799050,24400,24350,24400,24350,38
|
|
20230719,105000,1298873500,24350,24350,24350,24350,220
|
|
20230719,104900,1293516500,24350,24350,24350,24350,30
|
|
20230719,104800,1292786000,24400,24350,24400,24350,163
|
|
20230719,104700,1288816900,24350,24400,24400,24200,272
|
|
20230719,104600,1282203300,24400,24350,24400,24350,21
|
|
20230719,104500,1281691800,24350,24300,24400,24300,26
|
|
20230719,104400,1281058550,24300,24300,24300,24300,29
|
|
20230719,104300,1280353850,24300,24400,24400,24250,37
|
|
20230719,104200,1279455150,24400,24350,24400,24350,99
|
|
20230719,104100,1277042150,24300,24300,24300,24300,150
|
|
20230719,104000,1273397150,24350,24350,24350,24350,8
|
|
20230719,103900,1273202350,24400,24350,24400,24350,560
|
|
20230719,103800,1259543900,24450,24350,24450,24350,269
|
|
20230719,103700,1252982100,24350,24200,24350,24200,811
|
|
20230719,103600,1233293750,24150,24200,24200,24150,69
|
|
20230719,103500,1231626450,24200,24200,24200,24200,36
|
|
20230719,103400,1230755250,24200,24300,24300,24200,17
|
|
20230719,103300,1230342750,24250,24250,24250,24250,201
|
|
20230719,103200,1225468500,24300,24150,24300,24150,52
|
|
20230719,103100,1224212550,24100,24200,24200,24100,2099
|
|
20230719,103000,1173531300,24300,24250,24300,24250,302
|
|
20230719,102900,1166207750,24200,24250,24250,24200,102
|
|
20230719,102800,1163734300,24250,24200,24250,24200,6
|
|
20230719,102700,1163588900,24200,24200,24200,24200,1
|
|
20230719,102600,1163564700,24150,24150,24150,24150,38
|
|
20230719,102500,1162647000,24200,24250,24250,24200,877
|
|
20230719,102400,1141408050,24250,24200,24250,24200,123
|
|
20230719,102300,1138425850,24200,24250,24250,24200,22
|
|
20230719,102200,1137892950,24250,24150,24250,24150,437
|
|
20230719,102100,1127317950,24200,24100,24200,24100,4
|
|
20230719,102000,1127221250,24100,24150,24150,24100,357
|
|
20230719,101900,1118616850,24200,24200,24200,24200,0
|
|
20230719,101800,1118616850,24200,24150,24200,24150,477
|
|
20230719,101700,1107097250,24150,24150,24150,24150,111
|
|
20230719,101600,1104416600,24100,24050,24100,24000,31
|
|
20230719,101500,1103671450,24150,24150,24150,24150,0
|
|
20230719,101400,1103671450,24150,24050,24150,24000,150
|
|
20230719,101300,1100061450,24150,24100,24150,24050,448
|
|
20230719,101200,1089275150,24050,24100,24100,24050,62
|
|
20230719,101100,1087781500,24150,24050,24150,24000,294
|
|
20230719,101000,1080710750,24150,24050,24150,24050,7
|
|
20230719,100900,1080542200,24150,24100,24150,24100,61
|
|
20230719,100800,1079072050,24150,24150,24150,24150,5
|
|
20230719,100700,1078951300,24150,24050,24150,24050,54
|
|
20230719,100600,1077652200,24150,24050,24150,24050,333
|
|
20230719,100500,1069637800,24050,24000,24050,24000,12
|
|
20230719,100400,1069349700,24150,24050,24150,24000,1501
|
|
20230719,100300,1033292300,24100,24150,24200,24100,555
|
|
20230719,100200,1019912150,24200,24200,24200,24200,0
|
|
20230719,100100,1019912150,24200,24200,24200,24200,0
|
|
20230719,100000,1019912150,24200,24200,24200,24100,16
|
|
20230719,095900,1019525850,24200,24100,24200,24100,183
|
|
20230719,095800,1015115100,24100,24050,24100,24000,277
|
|
20230719,095700,1008466950,24100,24000,24100,24000,204
|
|
20230719,095600,1003569950,24000,24050,24050,24000,698
|
|
20230719,095500,986810400,24100,24050,24100,24050,438
|
|
20230719,095400,976275100,24050,24150,24150,24050,1059
|
|
20230719,095300,950804150,24200,24200,24200,24200,13
|
|
20230719,095200,950489550,24250,24250,24250,24250,17
|
|
20230719,095100,950077300,24250,24100,24250,24050,20
|
|
20230719,095000,949595550,24100,24050,24250,24050,180
|
|
20230719,094900,945265550,24000,24100,24200,24000,5059
|
|
20230719,094800,823451550,24100,24200,24200,24100,1488
|
|
20230719,094700,787518150,24200,24250,24300,24200,48
|
|
20230719,094600,786355450,24200,24200,24200,24200,4
|
|
20230719,094500,786258650,24200,24200,24300,24200,203
|
|
20230719,094400,781344650,24200,24300,24300,24200,28
|
|
20230719,094300,780666750,24300,24300,24300,24300,2
|
|
20230719,094200,780618150,24300,24100,24300,24100,719
|
|
20230719,094100,763287850,24100,24200,24250,24100,1741
|
|
20230719,094000,721315250,24150,24150,24150,24150,403
|
|
20230719,093900,711582800,24150,24150,24150,24150,641
|
|
20230719,093800,696102650,24150,24200,24200,24150,397
|
|
20230719,093700,686514600,24150,24200,24200,24150,381
|
|
20230719,093600,677311950,24200,24200,24200,24200,21
|
|
20230719,093500,676803750,24250,24300,24300,24250,226
|
|
20230719,093400,671322750,24300,24350,24350,24300,129
|
|
20230719,093300,668181650,24350,24150,24350,24150,195
|
|
20230719,093200,663447150,24150,24150,24250,24150,577
|
|
20230719,093100,649499100,24150,24150,24200,24150,437
|
|
20230719,093000,638941050,24150,24200,24200,24150,1697
|
|
20230719,092900,597911900,24200,24200,24200,24200,111
|
|
20230719,092800,595225700,24250,24250,24250,24200,230
|
|
20230719,092700,589652200,24200,24250,24250,24200,995
|
|
20230719,092600,565571150,24250,24250,24250,24250,50
|
|
20230719,092500,564358650,24250,24200,24300,24200,457
|
|
20230719,092400,553293700,24200,24200,24300,24200,725
|
|
20230719,092300,535748600,24300,24250,24300,24200,530
|
|
20230719,092200,522910700,24200,24200,24250,24200,872
|
|
20230719,092100,501796450,24200,24250,24250,24200,225
|
|
20230719,092000,496341600,24350,24250,24400,24200,651
|
|
20230719,091900,480520700,24250,24200,24300,24200,628
|
|
20230719,091800,465261050,24250,24200,24250,24150,919
|
|
20230719,091700,443038150,24200,24350,24350,24200,753
|
|
20230719,091600,424814200,24250,24300,24300,24200,897
|
|
20230719,091500,403088000,24300,24400,24400,24300,244
|
|
20230719,091400,397157700,24300,24400,24400,24300,133
|
|
20230719,091300,393918250,24400,24400,24400,24350,1147
|
|
20230719,091200,365988250,24400,24400,24450,24350,318
|
|
20230719,091100,358244600,24450,24500,24500,24350,271
|
|
20230719,091000,351644150,24450,24300,24450,24300,606
|
|
20230719,090900,336868750,24300,24350,24400,24300,4657
|
|
20230719,090800,223677900,24400,24450,24450,24400,286
|
|
20230719,090700,216699050,24350,24600,24650,24350,3292
|
|
20230719,090600,136133900,24650,24600,24700,24600,229
|
|
20230719,090500,130498950,24650,24600,24700,24600,513
|
|
20230719,090400,117867800,24600,24600,24650,24600,196
|
|
20230719,090300,113044200,24700,24700,24700,24700,5
|
|
20230719,090200,112920700,24550,24550,24700,24550,300
|
|
20230719,090100,105546100,24700,24550,24700,24500,255
|
|
20230719,090000,99273600,24650,24400,24650,24400,4030
|