654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,195100,1241664550,35000,35000,35000,35000,518
|
|
20230821,195000,1241664550,35000,35000,35000,35000,0
|
|
20230821,194900,1241664550,35000,35000,35000,35000,0
|
|
20230821,194800,1241664550,35000,35000,35000,35000,0
|
|
20230821,194700,1241664550,35000,35000,35000,35000,0
|
|
20230821,194600,1241664550,35000,35000,35000,35000,0
|
|
20230821,194500,1241664550,35000,35000,35000,35000,0
|
|
20230821,194400,1241664550,35000,35000,35000,35000,0
|
|
20230821,194300,1241664550,35000,35000,35000,35000,0
|
|
20230821,194200,1241664550,35000,35000,35000,35000,0
|
|
20230821,194100,1241664550,35000,35000,35000,35000,0
|
|
20230821,194000,1241664550,35000,35000,35000,35000,0
|
|
20230821,193900,1241664550,35000,35000,35000,35000,0
|
|
20230821,193800,1241664550,35000,35000,35000,35000,0
|
|
20230821,193700,1241664550,35000,35000,35000,35000,0
|
|
20230821,193600,1241664550,35000,35000,35000,35000,0
|
|
20230821,193500,1241664550,35000,35000,35000,35000,0
|
|
20230821,193400,1241664550,35000,35000,35000,35000,0
|
|
20230821,193300,1241664550,35000,35000,35000,35000,0
|
|
20230821,193200,1241664550,35000,35000,35000,35000,0
|
|
20230821,193100,1241664550,35000,35000,35000,35000,0
|
|
20230821,193000,1241664550,35000,35000,35000,35000,0
|
|
20230821,192900,1241664550,35000,35000,35000,35000,0
|
|
20230821,192800,1241664550,35000,35000,35000,35000,0
|
|
20230821,192700,1241664550,35000,35000,35000,35000,0
|
|
20230821,192600,1241664550,35000,35000,35000,35000,0
|
|
20230821,192500,1241664550,35000,35000,35000,35000,0
|
|
20230821,192400,1241664550,35000,35000,35000,35000,0
|
|
20230821,192300,1241664550,35000,35000,35000,35000,0
|
|
20230821,192200,1241664550,35000,35000,35000,35000,0
|
|
20230821,192100,1241664550,35000,35000,35000,35000,518
|
|
20230821,192000,1241664550,35000,35000,35000,35000,0
|
|
20230821,191900,1241664550,35000,35000,35000,35000,0
|
|
20230821,191800,1241664550,35000,35000,35000,35000,0
|
|
20230821,191700,1241664550,35000,35000,35000,35000,0
|
|
20230821,191600,1241664550,35000,35000,35000,35000,0
|
|
20230821,191500,1241664550,35000,35000,35000,35000,0
|
|
20230821,191400,1241664550,35000,35000,35000,35000,0
|
|
20230821,191300,1241664550,35000,35000,35000,35000,0
|
|
20230821,191200,1241664550,35000,35000,35000,35000,0
|
|
20230821,191100,1241664550,35000,35000,35000,35000,0
|
|
20230821,191000,1241664550,35000,35000,35000,35000,0
|
|
20230821,190900,1241664550,35000,35000,35000,35000,0
|
|
20230821,190800,1241664550,35000,35000,35000,35000,0
|
|
20230821,190700,1241664550,35000,35000,35000,35000,0
|
|
20230821,190600,1241664550,35000,35000,35000,35000,0
|
|
20230821,190500,1241664550,35000,35000,35000,35000,0
|
|
20230821,190400,1241664550,35000,35000,35000,35000,0
|
|
20230821,190300,1241664550,35000,35000,35000,35000,0
|
|
20230821,190200,1241664550,35000,35000,35000,35000,0
|
|
20230821,190100,1241664550,35000,35000,35000,35000,0
|
|
20230821,190000,1241664550,35000,35000,35000,35000,0
|
|
20230821,185900,1241664550,35000,35000,35000,35000,0
|
|
20230821,185800,1241664550,35000,35000,35000,35000,0
|
|
20230821,185700,1241664550,35000,35000,35000,35000,0
|
|
20230821,185600,1241664550,35000,35000,35000,35000,0
|
|
20230821,185500,1241664550,35000,35000,35000,35000,0
|
|
20230821,185400,1241664550,35000,35000,35000,35000,0
|
|
20230821,185300,1241664550,35000,35000,35000,35000,0
|
|
20230821,185200,1241664550,35000,35000,35000,35000,0
|
|
20230821,185100,1241664550,35000,35000,35000,35000,518
|
|
20230821,185000,1241664550,35000,35000,35000,35000,0
|
|
20230821,184900,1241664550,35000,35000,35000,35000,0
|
|
20230821,184800,1241664550,35000,35000,35000,35000,0
|
|
20230821,184700,1241664550,35000,35000,35000,35000,0
|
|
20230821,184600,1241664550,35000,35000,35000,35000,0
|
|
20230821,184500,1241664550,35000,35000,35000,35000,0
|
|
20230821,184400,1241664550,35000,35000,35000,35000,0
|
|
20230821,184300,1241664550,35000,35000,35000,35000,0
|
|
20230821,184200,1241664550,35000,35000,35000,35000,0
|
|
20230821,184100,1241664550,35000,35000,35000,35000,0
|
|
20230821,184000,1241664550,35000,35000,35000,35000,0
|
|
20230821,183900,1241664550,35000,35000,35000,35000,0
|
|
20230821,183800,1241664550,35000,35000,35000,35000,0
|
|
20230821,183700,1241664550,35000,35000,35000,35000,0
|
|
20230821,183600,1241664550,35000,35000,35000,35000,0
|
|
20230821,183500,1241664550,35000,35000,35000,35000,0
|
|
20230821,183400,1241664550,35000,35000,35000,35000,0
|
|
20230821,183300,1241664550,35000,35000,35000,35000,0
|
|
20230821,183200,1241664550,35000,35000,35000,35000,0
|
|
20230821,183100,1241664550,35000,35000,35000,35000,0
|
|
20230821,183000,1241664550,35000,35000,35000,35000,0
|
|
20230821,182900,1241664550,35000,35000,35000,35000,0
|
|
20230821,182800,1241664550,35000,35000,35000,35000,0
|
|
20230821,182700,1241664550,35000,35000,35000,35000,0
|
|
20230821,182600,1241664550,35000,35000,35000,35000,0
|
|
20230821,182500,1241664550,35000,35000,35000,35000,0
|
|
20230821,182400,1241664550,35000,35000,35000,35000,0
|
|
20230821,182300,1241664550,35000,35000,35000,35000,0
|
|
20230821,182200,1241664550,35000,35000,35000,35000,0
|
|
20230821,182100,1241664550,35000,35000,35000,35000,518
|
|
20230821,182000,1241664550,35000,35000,35000,35000,0
|
|
20230821,181900,1241664550,35000,35000,35000,35000,0
|
|
20230821,181800,1241664550,35000,35000,35000,35000,0
|
|
20230821,181700,1241664550,35000,35000,35000,35000,0
|
|
20230821,181600,1241664550,35000,35000,35000,35000,0
|
|
20230821,181500,1241664550,35000,35000,35000,35000,0
|
|
20230821,181400,1241664550,35000,35000,35000,35000,0
|
|
20230821,181300,1241664550,35000,35000,35000,35000,0
|
|
20230821,181200,1241664550,35000,35000,35000,35000,0
|
|
20230821,181100,1241664550,35000,35000,35000,35000,0
|
|
20230821,181000,1241664550,35000,35000,35000,35000,0
|
|
20230821,180900,1241664550,35000,35000,35000,35000,0
|
|
20230821,180800,1241664550,35000,35000,35000,35000,0
|
|
20230821,180700,1241664550,35000,35000,35000,35000,0
|
|
20230821,180600,1241664550,35000,35000,35000,35000,0
|
|
20230821,180500,1241664550,35000,35000,35000,35000,0
|
|
20230821,180400,1241664550,35000,35000,35000,35000,0
|
|
20230821,180300,1241664550,35000,35000,35000,35000,0
|
|
20230821,180200,1241664550,35000,35000,35000,35000,0
|
|
20230821,180100,1241664550,35000,35000,35000,35000,0
|
|
20230821,180000,1241664550,35000,35000,35000,35000,0
|
|
20230821,175900,1241664550,35000,35000,35000,35000,0
|
|
20230821,175800,1241664550,35000,35000,35000,35000,0
|
|
20230821,175700,1241664550,35000,35000,35000,35000,0
|
|
20230821,175600,1241664550,35000,35000,35000,35000,0
|
|
20230821,175500,1241664550,35000,35000,35000,35000,0
|
|
20230821,175400,1241664550,35000,35000,35000,35000,0
|
|
20230821,175300,1241664550,35000,35000,35000,35000,0
|
|
20230821,175200,1241664550,35000,35000,35000,35000,0
|
|
20230821,175100,1241664550,35000,35000,35000,35000,518
|
|
20230821,175000,1241664550,35000,35000,35000,35000,0
|
|
20230821,174900,1241664550,35000,35000,35000,35000,0
|
|
20230821,174800,1241664550,35000,35000,35000,35000,0
|
|
20230821,174700,1241664550,35000,35000,35000,35000,0
|
|
20230821,174600,1241664550,35000,35000,35000,35000,0
|
|
20230821,174500,1241664550,35000,35000,35000,35000,0
|
|
20230821,174400,1241664550,35000,35000,35000,35000,0
|
|
20230821,174300,1241664550,35000,35000,35000,35000,0
|
|
20230821,174200,1241664550,35000,35000,35000,35000,0
|
|
20230821,174100,1241664550,35000,35000,35000,35000,0
|
|
20230821,174000,1241664550,35000,35000,35000,35000,0
|
|
20230821,173900,1241664550,35000,35000,35000,35000,0
|
|
20230821,173800,1241664550,35000,35000,35000,35000,0
|
|
20230821,173700,1241664550,35000,35000,35000,35000,0
|
|
20230821,173600,1241664550,35000,35000,35000,35000,0
|
|
20230821,173500,1241664550,35000,35000,35000,35000,0
|
|
20230821,173400,1241664550,35000,35000,35000,35000,0
|
|
20230821,173300,1241664550,35000,35000,35000,35000,0
|
|
20230821,173200,1241664550,35000,35000,35000,35000,0
|
|
20230821,173100,1241664550,35000,35000,35000,35000,0
|
|
20230821,173000,1241664550,35000,35000,35000,35000,0
|
|
20230821,172900,1241664550,35000,35000,35000,35000,0
|
|
20230821,172800,1241664550,35000,35000,35000,35000,0
|
|
20230821,172700,1241664550,35000,35000,35000,35000,0
|
|
20230821,172600,1241664550,35000,35000,35000,35000,0
|
|
20230821,172500,1241664550,35000,35000,35000,35000,0
|
|
20230821,172400,1241664550,35000,35000,35000,35000,0
|
|
20230821,172300,1241664550,35000,35000,35000,35000,0
|
|
20230821,172200,1241664550,35000,35000,35000,35000,0
|
|
20230821,172100,1241664550,35000,35000,35000,35000,518
|
|
20230821,172000,1241664550,35000,35000,35000,35000,0
|
|
20230821,171900,1241664550,35000,35000,35000,35000,0
|
|
20230821,171800,1241664550,35000,35000,35000,35000,0
|
|
20230821,171700,1241664550,35000,35000,35000,35000,0
|
|
20230821,171600,1241664550,35000,35000,35000,35000,0
|
|
20230821,171500,1241664550,35000,35000,35000,35000,0
|
|
20230821,171400,1241664550,35000,35000,35000,35000,0
|
|
20230821,171300,1241664550,35000,35000,35000,35000,0
|
|
20230821,171200,1241664550,35000,35000,35000,35000,0
|
|
20230821,171100,1241664550,35000,35000,35000,35000,0
|
|
20230821,171000,1241664550,35000,35000,35000,35000,0
|
|
20230821,170900,1241664550,35000,35000,35000,35000,0
|
|
20230821,170800,1241664550,35000,35000,35000,35000,0
|
|
20230821,170700,1241664550,35000,35000,35000,35000,0
|
|
20230821,170600,1241664550,35000,35000,35000,35000,0
|
|
20230821,170500,1241664550,35000,35000,35000,35000,0
|
|
20230821,170400,1241664550,35000,35000,35000,35000,0
|
|
20230821,170300,1241664550,35000,35000,35000,35000,0
|
|
20230821,170200,1241664550,35000,35000,35000,35000,0
|
|
20230821,170100,1241664550,35000,35000,35000,35000,0
|
|
20230821,170000,1241664550,35000,35000,35000,35000,0
|
|
20230821,165900,1241664550,35000,35000,35000,35000,0
|
|
20230821,165800,1241664550,35000,35000,35000,35000,0
|
|
20230821,165700,1241664550,35000,35000,35000,35000,0
|
|
20230821,165600,1241664550,35000,35000,35000,35000,0
|
|
20230821,165500,1241664550,35000,35000,35000,35000,0
|
|
20230821,165400,1241664550,35000,35000,35000,35000,0
|
|
20230821,165300,1241664550,35000,35000,35000,35000,0
|
|
20230821,165200,1241664550,35000,35000,35000,35000,0
|
|
20230821,165100,1241664550,35000,35000,35000,35000,518
|
|
20230821,165000,1241664550,35000,35000,35000,35000,0
|
|
20230821,164900,1241664550,35000,35000,35000,35000,0
|
|
20230821,164800,1241664550,35000,35000,35000,35000,0
|
|
20230821,164700,1241664550,35000,35000,35000,35000,0
|
|
20230821,164600,1241664550,35000,35000,35000,35000,0
|
|
20230821,164500,1241664550,35000,35000,35000,35000,0
|
|
20230821,164400,1241664550,35000,35000,35000,35000,0
|
|
20230821,164300,1241664550,35000,35000,35000,35000,0
|
|
20230821,164200,1241664550,35000,35000,35000,35000,0
|
|
20230821,164100,1241664550,35000,35000,35000,35000,0
|
|
20230821,164000,1241664550,35000,35000,35000,35000,0
|
|
20230821,163900,1241664550,35000,35000,35000,35000,0
|
|
20230821,163800,1241664550,35000,35000,35000,35000,0
|
|
20230821,163700,1241664550,35000,35000,35000,35000,0
|
|
20230821,163600,1241664550,35000,35000,35000,35000,0
|
|
20230821,163500,1241664550,35000,35000,35000,35000,0
|
|
20230821,163400,1241664550,35000,35000,35000,35000,0
|
|
20230821,163300,1241664550,35000,35000,35000,35000,0
|
|
20230821,163200,1241664550,35000,35000,35000,35000,0
|
|
20230821,163100,1241664550,35000,35000,35000,35000,0
|
|
20230821,163000,1241664550,35000,35000,35000,35000,0
|
|
20230821,162900,1241664550,35000,35000,35000,35000,0
|
|
20230821,162800,1241664550,35000,35000,35000,35000,0
|
|
20230821,162700,1241664550,35000,35000,35000,35000,0
|
|
20230821,162600,1241664550,35000,35000,35000,35000,0
|
|
20230821,162500,1241664550,35000,35000,35000,35000,0
|
|
20230821,162400,1241664550,35000,35000,35000,35000,0
|
|
20230821,162300,1241664550,35000,35000,35000,35000,0
|
|
20230821,162200,1241664550,35000,35000,35000,35000,0
|
|
20230821,162100,1241664550,35000,35000,35000,35000,518
|
|
20230821,162000,1241664550,35000,35000,35000,35000,0
|
|
20230821,161900,1241664550,35000,35000,35000,35000,0
|
|
20230821,161800,1241664550,35000,35000,35000,35000,0
|
|
20230821,161700,1241664550,35000,35000,35000,35000,0
|
|
20230821,161600,1241664550,35000,35000,35000,35000,0
|
|
20230821,161500,1241664550,35000,35000,35000,35000,0
|
|
20230821,161400,1241664550,35000,35000,35000,35000,0
|
|
20230821,161300,1241664550,35000,35000,35000,35000,0
|
|
20230821,161200,1241664550,35000,35000,35000,35000,0
|
|
20230821,161100,1241664550,35000,35000,35000,35000,0
|
|
20230821,161000,1241664550,35000,35000,35000,35000,0
|
|
20230821,160900,1241664550,35000,35000,35000,35000,0
|
|
20230821,160800,1241664550,35000,35000,35000,35000,0
|
|
20230821,160700,1241664550,35000,35000,35000,35000,0
|
|
20230821,160600,1241664550,35000,35000,35000,35000,0
|
|
20230821,160500,1241664550,35000,35000,35000,35000,0
|
|
20230821,160400,1241664550,35000,35000,35000,35000,0
|
|
20230821,160300,1241664550,35000,35000,35000,35000,0
|
|
20230821,160200,1241664550,35000,35000,35000,35000,0
|
|
20230821,160100,1241664550,35000,35000,35000,35000,0
|
|
20230821,160000,1241664550,35000,35000,35000,35000,0
|
|
20230821,155900,1241664550,35000,35000,35000,35000,0
|
|
20230821,155800,1241664550,35000,35000,35000,35000,0
|
|
20230821,155700,1241664550,35000,35000,35000,35000,0
|
|
20230821,155600,1241664550,35000,35000,35000,35000,0
|
|
20230821,155500,1241664550,35000,35000,35000,35000,0
|
|
20230821,155400,1241664550,35000,35000,35000,35000,0
|
|
20230821,155300,1241664550,35000,35000,35000,35000,0
|
|
20230821,155200,1241664550,35000,35000,35000,35000,0
|
|
20230821,155100,1241664550,35000,35000,35000,35000,518
|
|
20230821,155000,1241664550,35000,35000,35000,35000,0
|
|
20230821,154900,1241664550,35000,35000,35000,35000,0
|
|
20230821,154800,1241664550,35000,35000,35000,35000,0
|
|
20230821,154700,1241664550,35000,35000,35000,35000,0
|
|
20230821,154600,1241664550,35000,35000,35000,35000,0
|
|
20230821,154500,1241664550,35000,35000,35000,35000,0
|
|
20230821,154400,1241664550,35000,35000,35000,35000,0
|
|
20230821,154300,1241664550,35000,35000,35000,35000,0
|
|
20230821,154200,1241664550,35000,35000,35000,35000,0
|
|
20230821,154100,1241664550,35000,35000,35000,35000,0
|
|
20230821,154000,1241664550,35000,35000,35000,35000,0
|
|
20230821,153900,1241664550,35000,35000,35000,35000,0
|
|
20230821,153800,1241664550,35000,35000,35000,35000,0
|
|
20230821,153700,1241664550,35000,35000,35000,35000,0
|
|
20230821,153600,1241664550,35000,35000,35000,35000,0
|
|
20230821,153500,1241664550,35000,35000,35000,35000,0
|
|
20230821,153400,1241664550,35000,35000,35000,35000,0
|
|
20230821,153300,1241664550,35000,35000,35000,35000,0
|
|
20230821,153200,1241664550,35000,35000,35000,35000,0
|
|
20230821,153100,1241664550,35000,35000,35000,35000,0
|
|
20230821,153000,1241664550,35000,35000,35000,35000,518
|
|
20230821,152900,1223534550,34800,34800,34800,34800,0
|
|
20230821,152800,1223534550,34800,34800,34800,34800,0
|
|
20230821,152700,1223534550,34800,34800,34800,34800,0
|
|
20230821,152600,1223534550,34800,34800,34800,34800,0
|
|
20230821,152500,1223534550,34800,34800,34800,34800,0
|
|
20230821,152400,1223534550,34800,34800,34800,34800,0
|
|
20230821,152300,1223534550,34800,34800,34800,34800,0
|
|
20230821,152200,1223534550,34800,34800,34800,34800,0
|
|
20230821,152100,1223534550,34800,34800,34800,34800,0
|
|
20230821,152000,1223534550,34800,34800,34800,34800,0
|
|
20230821,151900,1223534550,34800,35250,35250,34750,1259
|
|
20230821,151800,1179586950,35300,35300,35300,35300,0
|
|
20230821,151700,1179586950,35300,35300,35300,35300,18
|
|
20230821,151600,1178951550,35450,35450,35450,35450,0
|
|
20230821,151500,1178951550,35450,35450,35450,35450,1
|
|
20230821,151400,1178916100,35300,35300,35300,35300,0
|
|
20230821,151300,1178916100,35300,35300,35300,35300,4
|
|
20230821,151200,1178774900,35450,35450,35450,35450,3
|
|
20230821,151100,1178668550,35350,35350,35350,35350,7
|
|
20230821,151000,1178421100,35400,35450,35450,35400,29
|
|
20230821,150900,1177393900,35400,35400,35400,35400,22
|
|
20230821,150800,1176615100,35400,35400,35400,35400,21
|
|
20230821,150700,1175871700,35400,35400,35400,35400,4
|
|
20230821,150600,1175730100,35350,35300,35500,35300,12
|
|
20230821,150500,1175305550,35500,35500,35500,35500,11
|
|
20230821,150400,1174915050,35500,35500,35500,35500,8
|
|
20230821,150300,1174631050,35500,35350,35500,35300,13
|
|
20230821,150200,1174171550,35500,35500,35500,35450,17
|
|
20230821,150100,1173568300,35500,35350,35500,35350,14
|
|
20230821,150000,1173072400,35500,35500,35500,35500,11
|
|
20230821,145900,1172681900,35500,35500,35500,35500,9
|
|
20230821,145800,1172362400,35500,35400,35500,35400,81
|
|
20230821,145700,1169494000,35400,35500,35500,35400,14
|
|
20230821,145600,1168997400,35400,35500,35500,35400,15
|
|
20230821,145500,1168465300,35500,35500,35500,35500,75
|
|
20230821,145400,1165802800,35450,35550,35550,35450,14
|
|
20230821,145300,1165305500,35550,35550,35550,35550,20
|
|
20230821,145200,1164594500,35550,35450,35550,35450,6
|
|
20230821,145100,1164381300,35550,35600,35600,35500,43
|
|
20230821,145000,1162854550,35600,35500,35600,35500,31
|
|
20230821,144900,1161753550,35500,35550,35600,35500,53
|
|
20230821,144800,1159871400,35550,35450,35550,35450,100
|
|
20230821,144700,1156319800,35450,35550,35550,35450,5
|
|
20230821,144600,1156142150,35550,35550,35550,35550,10
|
|
20230821,144500,1155786650,35450,35600,35600,35450,8
|
|
20230821,144400,1155502750,35600,35600,35600,35500,58
|
|
20230821,144300,1153440850,35600,35550,35600,35450,31
|
|
20230821,144200,1152339750,35550,35650,35650,35450,86
|
|
20230821,144100,1149287950,35650,35650,35650,35650,70
|
|
20230821,144000,1146792450,35550,35650,35650,35550,40
|
|
20230821,143900,1145369150,35650,35650,35650,35650,13
|
|
20230821,143800,1144905700,35650,35650,35650,35500,15
|
|
20230821,143700,1144371850,35650,35650,35650,35650,10
|
|
20230821,143600,1144015350,35650,35650,35650,35500,22
|
|
20230821,143500,1143231200,35650,35650,35650,35650,32
|
|
20230821,143400,1142090400,35650,35500,35650,35500,137
|
|
20230821,143300,1137226300,35650,35650,35650,35650,8
|
|
20230821,143200,1136941100,35650,35650,35650,35650,12
|
|
20230821,143100,1136513300,35500,35650,35650,35500,10
|
|
20230821,143000,1136156950,35650,35500,35650,35500,14
|
|
20230821,142900,1135658300,35650,35650,35700,35600,65
|
|
20230821,142800,1133341950,35600,35600,35600,35600,9
|
|
20230821,142700,1133021550,35600,35500,35600,35500,212
|
|
20230821,142600,1125474450,35600,35600,35600,35600,10
|
|
20230821,142500,1125118450,35600,35600,35600,35500,38
|
|
20230821,142400,1123765750,35500,35600,35600,35500,12
|
|
20230821,142300,1123338750,35600,35550,35600,35550,147
|
|
20230821,142200,1118112800,35550,35600,35600,35550,4
|
|
20230821,142100,1117970450,35600,35600,35600,35600,16
|
|
20230821,142000,1117400850,35600,35650,35700,35600,205
|
|
20230821,141900,1110094350,35650,35600,35650,35600,72
|
|
20230821,141800,1107530900,35600,35650,35650,35600,149
|
|
20230821,141700,1102226150,35650,35650,35650,35600,34
|
|
20230821,141600,1101014950,35650,35650,35650,35650,17
|
|
20230821,141500,1100408900,35550,35650,35650,35550,35
|
|
20230821,141400,1099161450,35650,35650,35700,35650,172
|
|
20230821,141300,1093029500,35650,35700,35700,35500,13
|
|
20230821,141200,1092565650,35700,35700,35700,35700,17
|
|
20230821,141100,1091958750,35700,35450,35700,35450,142
|
|
20230821,141000,1086896500,35450,35600,35600,35450,11
|
|
20230821,140900,1086505050,35600,35600,35600,35600,3
|
|
20230821,140800,1086398250,35450,35650,35650,35450,31
|
|
20230821,140700,1085295150,35650,35400,35650,35350,44
|
|
20230821,140600,1083737750,35400,35500,35500,35400,29
|
|
20230821,140500,1082709450,35550,35550,35550,35550,10
|
|
20230821,140400,1082353950,35550,35550,35550,35500,10
|
|
20230821,140300,1081998500,35550,35650,35650,35550,82
|
|
20230821,140200,1079083200,35600,35550,35600,35550,13
|
|
20230821,140100,1078620450,35600,35650,35650,35500,35
|
|
20230821,140000,1077375650,35650,35650,35700,35600,98
|
|
20230821,135900,1073880700,35550,35600,35650,35550,14
|
|
20230821,135800,1073382250,35700,35650,35700,35650,18
|
|
20230821,135700,1072740100,35650,35650,35650,35450,76
|
|
20230821,135600,1070030900,35650,35650,35650,35450,15
|
|
20230821,135500,1069496350,35650,35650,35650,35450,8
|
|
20230821,135400,1069211350,35650,35650,35650,35650,16
|
|
20230821,135300,1068640950,35650,35400,35650,35400,82
|
|
20230821,135200,1065724750,35400,35550,35550,35400,41
|
|
20230821,135100,1064270950,35500,35500,35550,35500,83
|
|
20230821,135000,1061320450,35450,35550,35550,35450,11
|
|
20230821,134900,1060929500,35550,35550,35550,35550,8
|
|
20230821,134800,1060645100,35550,35400,35550,35400,73
|
|
20230821,134700,1058050300,35450,35350,35450,35350,16
|
|
20230821,134600,1057483450,35400,35350,35400,35300,38
|
|
20230821,134500,1056139700,35350,35300,35350,35300,250
|
|
20230821,134400,1047314550,35300,35300,35300,35300,79
|
|
20230821,134300,1044525850,35250,35300,35300,35250,95
|
|
20230821,134200,1041172400,35300,35450,35450,35300,210
|
|
20230821,134100,1033748100,35450,35450,35450,35400,35
|
|
20230821,134000,1032507550,35550,35500,35550,35450,40
|
|
20230821,133900,1031087600,35550,35550,35550,35500,83
|
|
20230821,133800,1028137000,35550,35550,35550,35550,18
|
|
20230821,133700,1027497100,35550,35550,35550,35500,20
|
|
20230821,133600,1026786250,35550,35550,35550,35550,73
|
|
20230821,133500,1024191100,35550,35550,35550,35550,9
|
|
20230821,133400,1023871150,35500,35500,35550,35500,288
|
|
20230821,133300,1013632900,35500,35500,35500,35500,6
|
|
20230821,133200,1013419900,35450,35550,35550,35450,9
|
|
20230821,133100,1013100250,35550,35550,35550,35550,16
|
|
20230821,133000,1012531450,35550,35550,35550,35500,8
|
|
20230821,132900,1012247100,35550,35550,35550,35550,15
|
|
20230821,132800,1011713850,35550,35550,35550,35500,12
|
|
20230821,132700,1011287300,35500,35500,35550,35500,10
|
|
20230821,132600,1010932150,35500,35550,35550,35500,53
|
|
20230821,132500,1009050500,35550,35550,35550,35500,25
|
|
20230821,132400,1008161800,35650,35650,35650,35650,11
|
|
20230821,132300,1007769650,35650,35550,35650,35500,77
|
|
20230821,132200,1005031550,35550,35650,35650,35550,26
|
|
20230821,132100,1004106450,35550,35550,35650,35550,13
|
|
20230821,132000,1003643300,35650,35600,35650,35600,79
|
|
20230821,131900,1000827100,35600,35700,35700,35600,146
|
|
20230821,131800,995627700,35700,35700,35700,35600,10
|
|
20230821,131700,995271000,35700,35700,35700,35700,84
|
|
20230821,131600,992272200,35700,35700,35700,35600,16
|
|
20230821,131500,991701100,35700,35700,35700,35700,16
|
|
20230821,131400,991129900,35700,35700,35700,35600,86
|
|
20230821,131300,988059800,35600,35650,35700,35600,68
|
|
20230821,131200,985635550,35650,35650,35650,35650,23
|
|
20230821,131100,984815600,35650,35650,35650,35600,117
|
|
20230821,131000,980644600,35650,35650,35650,35650,19
|
|
20230821,130900,979967250,35650,35650,35650,35600,12
|
|
20230821,130800,979539600,35650,35650,35650,35650,88
|
|
20230821,130700,976402400,35650,35650,35650,35600,6
|
|
20230821,130600,976188550,35650,35650,35650,35650,14
|
|
20230821,130500,975689450,35650,35600,35650,35600,9
|
|
20230821,130400,975368700,35650,35650,35650,35550,82
|
|
20230821,130300,972445600,35650,35650,35650,35650,11
|
|
20230821,130200,972053450,35550,35650,35650,35550,39
|
|
20230821,130100,970663200,35650,35600,35650,35600,82
|
|
20230821,130000,967740400,35600,35550,35600,35550,12
|
|
20230821,125900,967313250,35600,35600,35650,35600,11
|
|
20230821,125800,966921300,35550,35500,35650,35500,82
|
|
20230821,125700,964002250,35600,35500,35600,35500,12
|
|
20230821,125600,963575150,35600,35600,35600,35600,9
|
|
20230821,125500,963254750,35600,35500,35600,35500,82
|
|
20230821,125400,960335850,35550,35600,35600,35550,22
|
|
20230821,125300,959552700,35600,35650,35650,35550,10
|
|
20230821,125200,959196600,35650,35600,35650,35550,105
|
|
20230821,125100,955455350,35600,35650,35650,35600,17
|
|
20230821,125000,954849550,35650,35650,35650,35600,9
|
|
20230821,124900,954528800,35650,35550,35650,35550,84
|
|
20230821,124800,951538550,35600,35600,35600,35600,7
|
|
20230821,124700,951289350,35600,35600,35600,35550,16
|
|
20230821,124600,950719800,35550,35550,35600,35550,253
|
|
20230821,124500,941713100,35450,35550,35550,35450,171
|
|
20230821,124400,935644450,35550,35500,35550,35500,9
|
|
20230821,124300,935324650,35550,35550,35600,35550,103
|
|
20230821,124200,931662750,35550,35400,35550,35400,3
|
|
20230821,124100,931556400,35550,35500,35550,35400,175
|
|
20230821,124000,925358150,35550,35550,35550,35500,79
|
|
20230821,123900,922549850,35550,35550,35550,35500,14
|
|
20230821,123800,922052200,35550,35550,35550,35500,15
|
|
20230821,123700,921519050,35550,35550,35550,35500,16
|
|
20230821,123600,920950750,35550,35550,35550,35500,8
|
|
20230821,123500,920666400,35500,35550,35550,35500,4
|
|
20230821,123400,920524350,35550,35600,35600,35500,16
|
|
20230821,123300,919955550,35600,35500,35600,35500,14
|
|
20230821,123200,919457400,35600,35600,35600,35500,12
|
|
20230821,123100,919030300,35550,35500,35600,35500,231
|
|
20230821,123000,910812450,35500,35550,35550,35500,16
|
|
20230821,122900,910243750,35550,35550,35550,35500,16
|
|
20230821,122800,909675050,35500,35500,35550,35500,13
|
|
20230821,122700,909213250,35500,35450,35500,35450,4
|
|
20230821,122600,909071300,35500,35550,35550,35450,21
|
|
20230821,122500,908325400,35550,35550,35550,35450,38
|
|
20230821,122400,906974600,35550,35550,35550,35550,15
|
|
20230821,122300,906441350,35450,35600,35600,35450,7
|
|
20230821,122200,906192600,35600,35600,35600,35600,18
|
|
20230821,122100,905551800,35600,35600,35600,35400,7
|
|
20230821,122000,905303200,35600,35550,35600,35550,85
|
|
20230821,121900,902280300,35400,35550,35550,35400,10
|
|
20230821,121800,901925250,35550,35550,35550,35550,14
|
|
20230821,121700,901427550,35400,35400,35550,35400,9
|
|
20230821,121600,901108050,35400,35400,35550,35400,17
|
|
20230821,121500,900504150,35550,35550,35550,35550,6
|
|
20230821,121400,900290850,35550,35550,35550,35450,87
|
|
20230821,121300,897198250,35550,35550,35550,35550,7
|
|
20230821,121200,896949400,35550,35550,35550,35450,18
|
|
20230821,121100,896309800,35550,35550,35550,35550,8
|
|
20230821,121000,896025400,35550,35450,35550,35450,15
|
|
20230821,120900,895492350,35550,35550,35600,35550,87
|
|
20230821,120800,892396050,35550,35550,35550,35500,15
|
|
20230821,120700,891862950,35550,35550,35550,35500,18
|
|
20230821,120600,891223200,35550,35550,35550,35450,74
|
|
20230821,120500,888592600,35550,35500,35550,35450,20
|
|
20230821,120400,887882100,35450,35500,35500,35450,12
|
|
20230821,120300,887456400,35500,35500,35500,35450,92
|
|
20230821,120200,884190650,35500,35500,35500,35450,10
|
|
20230821,120100,883835800,35500,35450,35550,35450,9
|
|
20230821,120000,883516350,35500,35500,35500,35450,76
|
|
20230821,115900,880818400,35500,35450,35500,35400,29
|
|
20230821,115800,879790200,35300,35300,35300,35300,1
|
|
20230821,115700,879754900,35300,35250,35500,35250,72
|
|
20230821,115600,877206050,35250,35250,35250,35250,1
|
|
20230821,115500,877170800,35250,35250,35250,35250,1
|
|
20230821,115400,877135550,35350,35300,35350,35300,316
|
|
20230821,115300,865977250,35300,35300,35300,35300,20
|
|
20230821,115200,865271250,35300,35300,35300,35300,2
|
|
20230821,115100,865200650,35300,35400,35500,35300,154
|
|
20230821,115000,859746900,35400,35400,35400,35400,100
|
|
20230821,114900,856206900,35450,35450,35450,35450,2
|
|
20230821,114800,856136000,35450,35450,35550,35450,72
|
|
20230821,114700,853579350,35450,35450,35450,35450,2
|
|
20230821,114600,853508450,35450,35500,35500,35450,49
|
|
20230821,114500,851769700,35500,35400,35500,35400,72
|
|
20230821,114400,849216150,35400,35400,35400,35400,1
|
|
20230821,114300,849180750,35400,35400,35400,35400,4
|
|
20230821,114200,849039150,35400,35500,35550,35400,80
|
|
20230821,114100,846197600,35450,35450,35450,35450,0
|
|
20230821,114000,846197600,35450,35450,35450,35450,2
|
|
20230821,113900,846126700,35500,35500,35500,35500,0
|
|
20230821,113800,846126700,35500,35500,35500,35450,103
|
|
20230821,113700,842470300,35500,35500,35500,35500,1
|
|
20230821,113600,842434800,35500,35500,35500,35500,0
|
|
20230821,113500,842434800,35500,35550,35600,35500,71
|
|
20230821,113400,839909350,35500,35500,35500,35500,4
|
|
20230821,113300,839767350,35500,35500,35500,35500,2
|
|
20230821,113200,839696350,35500,35450,35500,35450,502
|
|
20230821,113100,821875400,35450,35400,35450,35400,9
|
|
20230821,113000,821556750,35500,35300,35500,35300,1328
|
|
20230821,112900,774584550,35350,35300,35350,35300,231
|
|
20230821,112800,766426750,35300,35300,35300,35300,1
|
|
20230821,112700,766391450,35300,35300,35300,35300,50
|
|
20230821,112600,764626450,35300,35300,35350,35300,72
|
|
20230821,112500,762081350,35300,35300,35300,35300,1
|
|
20230821,112400,762046050,35300,35300,35300,35300,3
|
|
20230821,112300,761940150,35350,35300,35350,35300,84
|
|
20230821,112200,758971450,35300,35300,35300,35300,1
|
|
20230821,112100,758936150,35350,35350,35350,35350,0
|
|
20230821,112000,758936150,35350,35350,35350,35350,216
|
|
20230821,111900,751300550,35350,35350,35350,35350,3
|
|
20230821,111800,751194500,35350,35350,35350,35300,70
|
|
20230821,111700,748720050,35350,35300,35350,35300,184
|
|
20230821,111600,742215700,35350,35350,35350,35350,1
|
|
20230821,111500,742180350,35300,35350,35350,35300,6
|
|
20230821,111400,741968400,35300,35300,35300,35300,0
|
|
20230821,111300,741968400,35300,35300,35300,35300,2
|
|
20230821,111200,741897800,35300,35300,35300,35300,0
|
|
20230821,111100,741897800,35300,35300,35300,35300,1
|
|
20230821,111000,741862500,35300,35300,35300,35300,3
|
|
20230821,110900,741756600,35300,35300,35300,35300,0
|
|
20230821,110800,741756600,35300,35300,35300,35300,1
|
|
20230821,110700,741721300,35300,35300,35300,35300,0
|
|
20230821,110600,741721300,35300,35300,35300,35300,2
|
|
20230821,110500,741650700,35300,35300,35300,35300,51
|
|
20230821,110400,739850400,35300,35300,35300,35300,0
|
|
20230821,110300,739850400,35300,35250,35300,35250,149
|
|
20230821,110200,734593850,35100,35100,35100,35100,3
|
|
20230821,110100,734488550,35100,35100,35100,35100,1
|
|
20230821,110000,734453450,35100,35100,35100,35100,2
|
|
20230821,105900,734383250,35050,35050,35050,35050,1
|
|
20230821,105800,734348200,35150,35100,35150,35100,38
|
|
20230821,105700,733012850,35000,35300,35300,34950,2081
|
|
20230821,105600,660158650,35200,35200,35200,35200,1
|
|
20230821,105500,660123450,35250,35300,35300,35250,14
|
|
20230821,105400,659629500,35300,35300,35300,35300,1
|
|
20230821,105300,659594200,35300,35300,35300,35300,62
|
|
20230821,105200,657405600,35300,35350,35350,35300,787
|
|
20230821,105100,629613350,35350,35350,35350,35350,2
|
|
20230821,105000,629542650,35350,35350,35350,35350,1
|
|
20230821,104900,629507300,35350,35350,35350,35350,0
|
|
20230821,104800,629507300,35350,35350,35350,35350,1
|
|
20230821,104700,629471950,35350,35350,35350,35350,1
|
|
20230821,104600,629436600,35350,35350,35350,35350,1
|
|
20230821,104500,629401250,35350,35350,35350,35350,1
|
|
20230821,104400,629365900,35350,35350,35350,35350,0
|
|
20230821,104300,629365900,35350,35350,35350,35350,2
|
|
20230821,104200,629295200,35350,35350,35350,35350,0
|
|
20230821,104100,629295200,35350,35350,35350,35350,4
|
|
20230821,104000,629153800,35350,35350,35350,35350,0
|
|
20230821,103900,629153800,35350,35350,35350,35350,1
|
|
20230821,103800,629118450,35350,35350,35600,35350,91
|
|
20230821,103700,625899350,35300,35300,35300,35300,2
|
|
20230821,103600,625828750,35300,35300,35300,35300,1
|
|
20230821,103500,625793450,35300,35300,35300,35300,0
|
|
20230821,103400,625793450,35300,35300,35300,35300,2
|
|
20230821,103300,625722850,35350,35350,35350,35350,2
|
|
20230821,103200,625652150,35300,35350,35350,35300,9
|
|
20230821,103100,625334050,35350,35350,35350,35350,2
|
|
20230821,103000,625263350,35350,35350,35350,35350,0
|
|
20230821,102900,625263350,35350,35350,35350,35350,2
|
|
20230821,102800,625192650,35400,35400,35400,35400,0
|
|
20230821,102700,625192650,35400,35550,35550,35400,78
|
|
20230821,102600,622423700,35650,35650,35650,35650,683
|
|
20230821,102500,598074750,35650,35650,35650,35650,2
|
|
20230821,102400,598003450,35650,35650,35650,35650,55
|
|
20230821,102300,596042700,35650,35400,35650,35400,1515
|
|
20230821,102200,542073950,35300,35400,35400,35300,16
|
|
20230821,102100,541508000,35400,35100,35400,35100,4313
|
|
20230821,102000,388849850,35050,34950,35050,34950,450
|
|
20230821,101900,373096600,34900,34900,34900,34900,0
|
|
20230821,101800,373096600,34900,34900,34900,34900,2
|
|
20230821,101700,373026800,35000,35000,35000,35000,0
|
|
20230821,101600,373026800,35000,34950,35000,34950,2
|
|
20230821,101500,372956850,34950,34950,34950,34950,0
|
|
20230821,101400,372956850,34950,34950,34950,34950,82
|
|
20230821,101300,370090950,34950,34950,34950,34950,1
|
|
20230821,101200,370056000,34950,34950,34950,34950,2
|
|
20230821,101100,369986100,34950,34950,34950,34950,1
|
|
20230821,101000,369951150,34900,34900,34900,34900,58
|
|
20230821,100900,367926950,34850,34900,34900,34850,217
|
|
20230821,100800,360364450,34900,34900,34900,34900,2
|
|
20230821,100700,360294650,35000,35000,35000,35000,0
|
|
20230821,100600,360294650,35000,35000,35000,35000,59
|
|
20230821,100500,358229650,34850,34850,34850,34850,14
|
|
20230821,100400,357741750,34850,34850,34850,34850,1
|
|
20230821,100300,357706900,34900,34800,34900,34800,59
|
|
20230821,100200,355648000,34900,34950,34950,34900,201
|
|
20230821,100100,348632850,35050,35050,35050,35050,0
|
|
20230821,100000,348632850,35050,35050,35050,35050,1
|
|
20230821,095900,348597800,34950,34950,34950,34950,1
|
|
20230821,095800,348562850,35050,35050,35050,35050,20
|
|
20230821,095700,347861850,35050,35050,35050,35050,0
|
|
20230821,095600,347861850,35050,35050,35050,35050,5
|
|
20230821,095500,347686600,35000,35050,35050,35000,16
|
|
20230821,095400,347126100,34800,34950,34950,34800,302
|
|
20230821,095300,336588050,34950,34950,34950,34950,177
|
|
20230821,095200,330401900,34950,35000,35050,34950,975
|
|
20230821,095100,296269650,34950,34950,34950,34950,0
|
|
20230821,095000,296269650,34950,34950,34950,34950,0
|
|
20230821,094900,296269650,34950,34900,34950,34900,142
|
|
20230821,094800,291306800,34900,34900,34900,34900,66
|
|
20230821,094700,289003400,34750,35050,35050,34750,2621
|
|
20230821,094600,197509250,35050,35050,35050,35050,0
|
|
20230821,094500,197509250,35050,35050,35050,35050,0
|
|
20230821,094400,197509250,35050,35100,35100,35050,320
|
|
20230821,094300,186277350,35150,35250,35250,35150,39
|
|
20230821,094200,184904800,35300,35300,35400,35300,581
|
|
20230821,094100,164395400,35250,35250,35250,35250,1
|
|
20230821,094000,164360150,35200,35200,35200,35200,1
|
|
20230821,093900,164324950,35250,35200,35250,35200,188
|
|
20230821,093800,157699050,35200,35200,35200,35200,1
|
|
20230821,093700,157663850,35100,35100,35250,35100,719
|
|
20230821,093600,132352650,35050,35050,35050,35050,0
|
|
20230821,093500,132352650,35050,35050,35050,35050,2
|
|
20230821,093400,132282550,35050,35100,35100,35050,106
|
|
20230821,093300,128566700,35100,35100,35100,35100,0
|
|
20230821,093200,128566700,35100,35100,35100,35100,55
|
|
20230821,093100,126636200,35100,35150,35150,35100,7
|
|
20230821,093000,126390450,35150,35050,35150,35050,100
|
|
20230821,092900,122878000,35050,35050,35050,35050,102
|
|
20230821,092800,119302900,35050,35050,35050,35050,1
|
|
20230821,092700,119267850,35050,35050,35100,35050,57
|
|
20230821,092600,117269950,35100,35050,35100,35050,509
|
|
20230821,092500,99404400,35050,35100,35100,35050,7
|
|
20230821,092400,99158850,35100,35100,35100,35100,17
|
|
20230821,092300,98562150,35100,35100,35100,35100,9
|
|
20230821,092200,98246250,35150,35150,35150,35150,11
|
|
20230821,092100,97859600,35200,35100,35200,35100,369
|
|
20230821,092000,84875300,35100,35050,35100,35050,70
|
|
20230821,091900,82420250,35050,35050,35050,35050,0
|
|
20230821,091800,82420250,35050,35050,35050,35050,24
|
|
20230821,091700,81579050,35050,35000,35050,35000,5
|
|
20230821,091600,81403850,35000,35050,35050,35000,67
|
|
20230821,091500,79055550,35100,35150,35150,35100,21
|
|
20230821,091400,78318400,35200,35200,35200,35200,40
|
|
20230821,091300,76910400,35200,35200,35200,35200,2
|
|
20230821,091200,76840000,35250,35200,35250,35200,35
|
|
20230821,091100,75607100,35000,35000,35000,35000,3
|
|
20230821,091000,75502100,35000,35250,35250,35000,679
|
|
20230821,090900,51688800,35250,35250,35250,35250,96
|
|
20230821,090800,48304800,35250,35250,35250,35250,69
|
|
20230821,090700,45872550,35250,35250,35250,35250,3
|
|
20230821,090600,45766800,35200,35250,35250,35200,2
|
|
20230821,090500,45696350,35250,35350,35350,35250,263
|
|
20230821,090400,36417300,35450,35450,35450,35450,31
|
|
20230821,090300,35318350,35500,35300,35500,35300,67
|
|
20230821,090200,32952650,35300,35300,35500,35300,107
|
|
20230821,090100,29175350,35300,35350,35700,35300,166
|
|
20230821,090000,23303000,35700,35300,35700,35300,628
|