614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191100,890399900,21800,21800,21800,21800,1758
|
|
20230804,191000,890399900,21800,21800,21800,21800,0
|
|
20230804,190900,890399900,21800,21800,21800,21800,0
|
|
20230804,190800,890399900,21800,21800,21800,21800,0
|
|
20230804,190700,890399900,21800,21800,21800,21800,0
|
|
20230804,190600,890399900,21800,21800,21800,21800,0
|
|
20230804,190500,890399900,21800,21800,21800,21800,0
|
|
20230804,190400,890399900,21800,21800,21800,21800,0
|
|
20230804,190300,890399900,21800,21800,21800,21800,0
|
|
20230804,190200,890399900,21800,21800,21800,21800,0
|
|
20230804,190100,890399900,21800,21800,21800,21800,0
|
|
20230804,190000,890399900,21800,21800,21800,21800,0
|
|
20230804,185900,890399900,21800,21800,21800,21800,0
|
|
20230804,185800,890399900,21800,21800,21800,21800,0
|
|
20230804,185700,890399900,21800,21800,21800,21800,0
|
|
20230804,185600,890399900,21800,21800,21800,21800,0
|
|
20230804,185500,890399900,21800,21800,21800,21800,0
|
|
20230804,185400,890399900,21800,21800,21800,21800,0
|
|
20230804,185300,890399900,21800,21800,21800,21800,0
|
|
20230804,185200,890399900,21800,21800,21800,21800,0
|
|
20230804,185100,890399900,21800,21800,21800,21800,0
|
|
20230804,185000,890399900,21800,21800,21800,21800,0
|
|
20230804,184900,890399900,21800,21800,21800,21800,0
|
|
20230804,184800,890399900,21800,21800,21800,21800,0
|
|
20230804,184700,890399900,21800,21800,21800,21800,0
|
|
20230804,184600,890399900,21800,21800,21800,21800,0
|
|
20230804,184500,890399900,21800,21800,21800,21800,0
|
|
20230804,184400,890399900,21800,21800,21800,21800,0
|
|
20230804,184300,890399900,21800,21800,21800,21800,0
|
|
20230804,184200,890399900,21800,21800,21800,21800,0
|
|
20230804,184100,890399900,21800,21800,21800,21800,1758
|
|
20230804,184000,890399900,21800,21800,21800,21800,0
|
|
20230804,183900,890399900,21800,21800,21800,21800,0
|
|
20230804,183800,890399900,21800,21800,21800,21800,0
|
|
20230804,183700,890399900,21800,21800,21800,21800,0
|
|
20230804,183600,890399900,21800,21800,21800,21800,0
|
|
20230804,183500,890399900,21800,21800,21800,21800,0
|
|
20230804,183400,890399900,21800,21800,21800,21800,0
|
|
20230804,183300,890399900,21800,21800,21800,21800,0
|
|
20230804,183200,890399900,21800,21800,21800,21800,0
|
|
20230804,183100,890399900,21800,21800,21800,21800,0
|
|
20230804,183000,890399900,21800,21800,21800,21800,0
|
|
20230804,182900,890399900,21800,21800,21800,21800,0
|
|
20230804,182800,890399900,21800,21800,21800,21800,0
|
|
20230804,182700,890399900,21800,21800,21800,21800,0
|
|
20230804,182600,890399900,21800,21800,21800,21800,0
|
|
20230804,182500,890399900,21800,21800,21800,21800,0
|
|
20230804,182400,890399900,21800,21800,21800,21800,0
|
|
20230804,182300,890399900,21800,21800,21800,21800,0
|
|
20230804,182200,890399900,21800,21800,21800,21800,0
|
|
20230804,182100,890399900,21800,21800,21800,21800,0
|
|
20230804,182000,890399900,21800,21800,21800,21800,0
|
|
20230804,181900,890399900,21800,21800,21800,21800,0
|
|
20230804,181800,890399900,21800,21800,21800,21800,0
|
|
20230804,181700,890399900,21800,21800,21800,21800,0
|
|
20230804,181600,890399900,21800,21800,21800,21800,0
|
|
20230804,181500,890399900,21800,21800,21800,21800,0
|
|
20230804,181400,890399900,21800,21800,21800,21800,0
|
|
20230804,181300,890399900,21800,21800,21800,21800,0
|
|
20230804,181200,890399900,21800,21800,21800,21800,0
|
|
20230804,181100,890399900,21800,21800,21800,21800,1758
|
|
20230804,181000,890399900,21800,21800,21800,21800,0
|
|
20230804,180900,890399900,21800,21800,21800,21800,0
|
|
20230804,180800,890399900,21800,21800,21800,21800,0
|
|
20230804,180700,890399900,21800,21800,21800,21800,0
|
|
20230804,180600,890399900,21800,21800,21800,21800,0
|
|
20230804,180500,890399900,21800,21800,21800,21800,0
|
|
20230804,180400,890399900,21800,21800,21800,21800,0
|
|
20230804,180300,890399900,21800,21800,21800,21800,0
|
|
20230804,180200,890399900,21800,21800,21800,21800,0
|
|
20230804,180100,890399900,21800,21800,21800,21800,0
|
|
20230804,180000,890399900,21800,21800,21800,21800,0
|
|
20230804,175900,890399900,21800,21800,21800,21800,0
|
|
20230804,175800,890399900,21800,21800,21800,21800,0
|
|
20230804,175700,890399900,21800,21800,21800,21800,0
|
|
20230804,175600,890399900,21800,21800,21800,21800,0
|
|
20230804,175500,890399900,21800,21800,21800,21800,0
|
|
20230804,175400,890399900,21800,21800,21800,21800,0
|
|
20230804,175300,890399900,21800,21800,21800,21800,0
|
|
20230804,175200,890399900,21800,21800,21800,21800,0
|
|
20230804,175100,890399900,21800,21800,21800,21800,0
|
|
20230804,175000,890399900,21800,21800,21800,21800,0
|
|
20230804,174900,890399900,21800,21800,21800,21800,0
|
|
20230804,174800,890399900,21800,21800,21800,21800,0
|
|
20230804,174700,890399900,21800,21800,21800,21800,0
|
|
20230804,174600,890399900,21800,21800,21800,21800,0
|
|
20230804,174500,890399900,21800,21800,21800,21800,0
|
|
20230804,174400,890399900,21800,21800,21800,21800,0
|
|
20230804,174300,890399900,21800,21800,21800,21800,0
|
|
20230804,174200,890399900,21800,21800,21800,21800,0
|
|
20230804,174100,890399900,21800,21800,21800,21800,1758
|
|
20230804,174000,890399900,21800,21800,21800,21800,0
|
|
20230804,173900,890399900,21800,21800,21800,21800,0
|
|
20230804,173800,890399900,21800,21800,21800,21800,0
|
|
20230804,173700,890399900,21800,21800,21800,21800,0
|
|
20230804,173600,890399900,21800,21800,21800,21800,0
|
|
20230804,173500,890399900,21800,21800,21800,21800,0
|
|
20230804,173400,890399900,21800,21800,21800,21800,0
|
|
20230804,173300,890399900,21800,21800,21800,21800,0
|
|
20230804,173200,890399900,21800,21800,21800,21800,0
|
|
20230804,173100,890399900,21800,21800,21800,21800,0
|
|
20230804,173000,890399900,21800,21800,21800,21800,0
|
|
20230804,172900,890399900,21800,21800,21800,21800,0
|
|
20230804,172800,890399900,21800,21800,21800,21800,0
|
|
20230804,172700,890399900,21800,21800,21800,21800,0
|
|
20230804,172600,890399900,21800,21800,21800,21800,0
|
|
20230804,172500,890399900,21800,21800,21800,21800,0
|
|
20230804,172400,890399900,21800,21800,21800,21800,0
|
|
20230804,172300,890399900,21800,21800,21800,21800,0
|
|
20230804,172200,890399900,21800,21800,21800,21800,0
|
|
20230804,172100,890399900,21800,21800,21800,21800,0
|
|
20230804,172000,890399900,21800,21800,21800,21800,0
|
|
20230804,171900,890399900,21800,21800,21800,21800,0
|
|
20230804,171800,890399900,21800,21800,21800,21800,0
|
|
20230804,171700,890399900,21800,21800,21800,21800,0
|
|
20230804,171600,890399900,21800,21800,21800,21800,0
|
|
20230804,171500,890399900,21800,21800,21800,21800,0
|
|
20230804,171400,890399900,21800,21800,21800,21800,0
|
|
20230804,171300,890399900,21800,21800,21800,21800,0
|
|
20230804,171200,890399900,21800,21800,21800,21800,0
|
|
20230804,171100,890399900,21800,21800,21800,21800,1758
|
|
20230804,171000,890399900,21800,21800,21800,21800,0
|
|
20230804,170900,890399900,21800,21800,21800,21800,0
|
|
20230804,170800,890399900,21800,21800,21800,21800,0
|
|
20230804,170700,890399900,21800,21800,21800,21800,0
|
|
20230804,170600,890399900,21800,21800,21800,21800,0
|
|
20230804,170500,890399900,21800,21800,21800,21800,0
|
|
20230804,170400,890399900,21800,21800,21800,21800,0
|
|
20230804,170300,890399900,21800,21800,21800,21800,0
|
|
20230804,170200,890399900,21800,21800,21800,21800,0
|
|
20230804,170100,890399900,21800,21800,21800,21800,0
|
|
20230804,170000,890399900,21800,21800,21800,21800,0
|
|
20230804,165900,890399900,21800,21800,21800,21800,0
|
|
20230804,165800,890399900,21800,21800,21800,21800,0
|
|
20230804,165700,890399900,21800,21800,21800,21800,0
|
|
20230804,165600,890399900,21800,21800,21800,21800,0
|
|
20230804,165500,890399900,21800,21800,21800,21800,0
|
|
20230804,165400,890399900,21800,21800,21800,21800,0
|
|
20230804,165300,890399900,21800,21800,21800,21800,0
|
|
20230804,165200,890399900,21800,21800,21800,21800,0
|
|
20230804,165100,890399900,21800,21800,21800,21800,0
|
|
20230804,165000,890399900,21800,21800,21800,21800,0
|
|
20230804,164900,890399900,21800,21800,21800,21800,0
|
|
20230804,164800,890399900,21800,21800,21800,21800,0
|
|
20230804,164700,890399900,21800,21800,21800,21800,0
|
|
20230804,164600,890399900,21800,21800,21800,21800,0
|
|
20230804,164500,890399900,21800,21800,21800,21800,0
|
|
20230804,164400,890399900,21800,21800,21800,21800,0
|
|
20230804,164300,890399900,21800,21800,21800,21800,0
|
|
20230804,164200,890399900,21800,21800,21800,21800,0
|
|
20230804,164100,890399900,21800,21800,21800,21800,1758
|
|
20230804,164000,890399900,21800,21800,21800,21800,0
|
|
20230804,163900,890399900,21800,21800,21800,21800,0
|
|
20230804,163800,890399900,21800,21800,21800,21800,0
|
|
20230804,163700,890399900,21800,21800,21800,21800,0
|
|
20230804,163600,890399900,21800,21800,21800,21800,0
|
|
20230804,163500,890399900,21800,21800,21800,21800,0
|
|
20230804,163400,890399900,21800,21800,21800,21800,0
|
|
20230804,163300,890399900,21800,21800,21800,21800,0
|
|
20230804,163200,890399900,21800,21800,21800,21800,0
|
|
20230804,163100,890399900,21800,21800,21800,21800,0
|
|
20230804,163000,890399900,21800,21800,21800,21800,0
|
|
20230804,162900,890399900,21800,21800,21800,21800,0
|
|
20230804,162800,890399900,21800,21800,21800,21800,0
|
|
20230804,162700,890399900,21800,21800,21800,21800,0
|
|
20230804,162600,890399900,21800,21800,21800,21800,0
|
|
20230804,162500,890399900,21800,21800,21800,21800,0
|
|
20230804,162400,890399900,21800,21800,21800,21800,0
|
|
20230804,162300,890399900,21800,21800,21800,21800,0
|
|
20230804,162200,890399900,21800,21800,21800,21800,0
|
|
20230804,162100,890399900,21800,21800,21800,21800,0
|
|
20230804,162000,890399900,21800,21800,21800,21800,0
|
|
20230804,161900,890399900,21800,21800,21800,21800,0
|
|
20230804,161800,890399900,21800,21800,21800,21800,0
|
|
20230804,161700,890399900,21800,21800,21800,21800,0
|
|
20230804,161600,890399900,21800,21800,21800,21800,0
|
|
20230804,161500,890399900,21800,21800,21800,21800,0
|
|
20230804,161400,890399900,21800,21800,21800,21800,0
|
|
20230804,161300,890399900,21800,21800,21800,21800,0
|
|
20230804,161200,890399900,21800,21800,21800,21800,0
|
|
20230804,161100,890399900,21800,21800,21800,21800,1758
|
|
20230804,161000,890399900,21800,21800,21800,21800,0
|
|
20230804,160900,890399900,21800,21800,21800,21800,0
|
|
20230804,160800,890399900,21800,21800,21800,21800,0
|
|
20230804,160700,890399900,21800,21800,21800,21800,0
|
|
20230804,160600,890399900,21800,21800,21800,21800,0
|
|
20230804,160500,890399900,21800,21800,21800,21800,0
|
|
20230804,160400,890399900,21800,21800,21800,21800,0
|
|
20230804,160300,890399900,21800,21800,21800,21800,0
|
|
20230804,160200,890399900,21800,21800,21800,21800,0
|
|
20230804,160100,890399900,21800,21800,21800,21800,0
|
|
20230804,160000,890399900,21800,21800,21800,21800,0
|
|
20230804,155900,890399900,21800,21800,21800,21800,0
|
|
20230804,155800,890399900,21800,21800,21800,21800,0
|
|
20230804,155700,890399900,21800,21800,21800,21800,0
|
|
20230804,155600,890399900,21800,21800,21800,21800,0
|
|
20230804,155500,890399900,21800,21800,21800,21800,0
|
|
20230804,155400,890399900,21800,21800,21800,21800,0
|
|
20230804,155300,890399900,21800,21800,21800,21800,0
|
|
20230804,155200,890399900,21800,21800,21800,21800,0
|
|
20230804,155100,890399900,21800,21800,21800,21800,0
|
|
20230804,155000,890399900,21800,21800,21800,21800,0
|
|
20230804,154900,890399900,21800,21800,21800,21800,0
|
|
20230804,154800,890399900,21800,21800,21800,21800,0
|
|
20230804,154700,890399900,21800,21800,21800,21800,0
|
|
20230804,154600,890399900,21800,21800,21800,21800,0
|
|
20230804,154500,890399900,21800,21800,21800,21800,0
|
|
20230804,154400,890399900,21800,21800,21800,21800,0
|
|
20230804,154300,890399900,21800,21800,21800,21800,0
|
|
20230804,154200,890399900,21800,21800,21800,21800,0
|
|
20230804,154100,890399900,21800,21800,21800,21800,1758
|
|
20230804,154000,890399900,21800,21800,21800,21800,0
|
|
20230804,153900,890399900,21800,21800,21800,21800,0
|
|
20230804,153800,890399900,21800,21800,21800,21800,0
|
|
20230804,153700,890399900,21800,21800,21800,21800,0
|
|
20230804,153600,890399900,21800,21800,21800,21800,0
|
|
20230804,153500,890399900,21800,21800,21800,21800,0
|
|
20230804,153400,890399900,21800,21800,21800,21800,0
|
|
20230804,153300,890399900,21800,21800,21800,21800,0
|
|
20230804,153200,890399900,21800,21800,21800,21800,0
|
|
20230804,153100,890399900,21800,21800,21800,21800,0
|
|
20230804,153000,890399900,21800,21800,21800,21800,1758
|
|
20230804,152900,852075500,21650,21650,21650,21650,0
|
|
20230804,152800,852075500,21650,21650,21650,21650,0
|
|
20230804,152700,852075500,21650,21650,21650,21650,0
|
|
20230804,152600,852075500,21650,21650,21650,21650,0
|
|
20230804,152500,852075500,21650,21650,21650,21650,0
|
|
20230804,152400,852075500,21650,21650,21650,21650,0
|
|
20230804,152300,852075500,21650,21650,21650,21650,0
|
|
20230804,152200,852075500,21650,21650,21650,21650,0
|
|
20230804,152100,852075500,21650,21650,21650,21650,0
|
|
20230804,152000,852075500,21650,21650,21650,21650,0
|
|
20230804,151900,852075500,21650,21750,21800,21650,270
|
|
20230804,151800,846210600,21800,21700,21800,21700,196
|
|
20230804,151700,841947550,21750,21600,21750,21600,453
|
|
20230804,151600,832140150,21650,21650,21700,21650,205
|
|
20230804,151500,827698350,21700,21700,21700,21700,40
|
|
20230804,151400,826830350,21700,21650,21700,21650,542
|
|
20230804,151300,815096000,21750,21750,21750,21750,1
|
|
20230804,151200,815074250,21750,21750,21750,21750,5
|
|
20230804,151100,814965500,21750,21750,21750,21750,1
|
|
20230804,151000,814943750,21650,21650,21750,21650,7
|
|
20230804,150900,814792000,21650,21650,21650,21650,54
|
|
20230804,150800,813622900,21750,21750,21750,21750,0
|
|
20230804,150700,813622900,21750,21750,21750,21750,2
|
|
20230804,150600,813579400,21750,21650,21750,21650,15
|
|
20230804,150500,813254000,21700,21700,21700,21700,0
|
|
20230804,150400,813254000,21700,21700,21700,21700,1
|
|
20230804,150300,813232300,21600,21650,21650,21600,468
|
|
20230804,150200,803122050,21700,21650,21700,21650,38
|
|
20230804,150100,802299250,21650,21650,21750,21650,439
|
|
20230804,150000,792794650,21750,21650,21750,21650,2
|
|
20230804,145900,792751250,21750,21750,21750,21750,2
|
|
20230804,145800,792707750,21750,21700,21750,21650,45
|
|
20230804,145700,791732800,21700,21700,21700,21700,9
|
|
20230804,145600,791537500,21700,21700,21700,21700,9
|
|
20230804,145500,791342200,21700,21750,21750,21700,234
|
|
20230804,145400,786264200,21750,21750,21750,21750,10
|
|
20230804,145300,786046700,21750,21700,21750,21700,25
|
|
20230804,145200,785503250,21700,21700,21700,21700,50
|
|
20230804,145100,784418250,21800,21800,21800,21800,5
|
|
20230804,145000,784309250,21800,21800,21800,21800,3
|
|
20230804,144900,784243850,21800,21800,21800,21800,0
|
|
20230804,144800,784243850,21800,21800,21800,21800,0
|
|
20230804,144700,784243850,21800,21800,21800,21800,1
|
|
20230804,144600,784222050,21700,21700,21700,21700,3
|
|
20230804,144500,784156950,21700,21800,21800,21700,109
|
|
20230804,144400,781790450,21800,21750,21800,21750,270
|
|
20230804,144300,775916950,21800,21800,21800,21800,0
|
|
20230804,144200,775916950,21800,21800,21800,21800,0
|
|
20230804,144100,775916950,21800,21800,21800,21800,0
|
|
20230804,144000,775916950,21800,21800,21800,21800,0
|
|
20230804,143900,775916950,21800,21800,21800,21800,0
|
|
20230804,143800,775916950,21800,21800,21800,21800,0
|
|
20230804,143700,775916950,21800,21750,21800,21750,105
|
|
20230804,143600,773633150,21750,21750,21750,21750,0
|
|
20230804,143500,773633150,21750,21750,21750,21750,250
|
|
20230804,143400,768195650,21750,21750,21750,21750,1
|
|
20230804,143300,768173900,21700,21700,21700,21700,7
|
|
20230804,143200,768022000,21750,21800,21800,21750,51
|
|
20230804,143100,766912700,21750,21700,21750,21700,500
|
|
20230804,143000,756041500,21700,21700,21700,21700,50
|
|
20230804,142900,754956500,21700,21700,21700,21700,200
|
|
20230804,142800,750616500,21700,21700,21700,21700,5
|
|
20230804,142700,750508000,21700,21700,21700,21700,5
|
|
20230804,142600,750399500,21700,21700,21700,21700,0
|
|
20230804,142500,750399500,21700,21700,21700,21700,2
|
|
20230804,142400,750356100,21650,21650,21650,21650,0
|
|
20230804,142300,750356100,21650,21650,21650,21650,0
|
|
20230804,142200,750356100,21650,21650,21650,21650,100
|
|
20230804,142100,748191100,21650,21650,21650,21650,30
|
|
20230804,142000,747541600,21650,21650,21650,21650,200
|
|
20230804,141900,743211600,21700,21700,21700,21700,0
|
|
20230804,141800,743211600,21700,21700,21700,21700,50
|
|
20230804,141700,742126600,21700,21700,21700,21700,0
|
|
20230804,141600,742126600,21700,21700,21700,21700,5
|
|
20230804,141500,742018100,21700,21700,21700,21700,0
|
|
20230804,141400,742018100,21700,21700,21700,21700,0
|
|
20230804,141300,742018100,21700,21700,21700,21700,0
|
|
20230804,141200,742018100,21700,21700,21700,21700,15
|
|
20230804,141100,741692600,21700,21700,21700,21700,1
|
|
20230804,141000,741670900,21650,21650,21650,21650,200
|
|
20230804,140900,737340900,21650,21650,21650,21650,2
|
|
20230804,140800,737297600,21650,21650,21650,21650,1
|
|
20230804,140700,737275950,21650,21650,21650,21650,263
|
|
20230804,140600,731582000,21650,21650,21650,21650,7
|
|
20230804,140500,731430450,21650,21650,21650,21650,2
|
|
20230804,140400,731387150,21600,21600,21600,21600,0
|
|
20230804,140300,731387150,21600,21600,21600,21600,0
|
|
20230804,140200,731387150,21600,21600,21600,21600,0
|
|
20230804,140100,731387150,21600,21600,21600,21600,0
|
|
20230804,140000,731387150,21600,21650,21650,21600,29
|
|
20230804,135900,730759800,21650,21650,21650,21650,140
|
|
20230804,135800,727728800,21650,21650,21650,21650,0
|
|
20230804,135700,727728800,21650,21600,21650,21600,2
|
|
20230804,135600,727685550,21650,21650,21650,21650,1
|
|
20230804,135500,727663900,21650,21650,21650,21650,0
|
|
20230804,135400,727663900,21650,21650,21650,21650,5
|
|
20230804,135300,727555650,21650,21650,21650,21650,0
|
|
20230804,135200,727555650,21650,21650,21650,21600,26
|
|
20230804,135100,726993950,21650,21650,21650,21650,0
|
|
20230804,135000,726993950,21650,21650,21650,21650,1
|
|
20230804,134900,726972300,21600,21600,21600,21600,0
|
|
20230804,134800,726972300,21600,21600,21600,21600,10
|
|
20230804,134700,726756300,21600,21600,21600,21600,0
|
|
20230804,134600,726756300,21600,21600,21600,21600,1
|
|
20230804,134500,726734700,21600,21600,21600,21600,0
|
|
20230804,134400,726734700,21600,21600,21600,21600,0
|
|
20230804,134300,726734700,21600,21600,21600,21600,14
|
|
20230804,134200,726432300,21600,21600,21600,21600,5
|
|
20230804,134100,726324300,21600,21600,21600,21600,47
|
|
20230804,134000,725309100,21600,21600,21600,21600,20
|
|
20230804,133900,724877100,21600,21600,21600,21600,100
|
|
20230804,133800,722717100,21600,21600,21600,21600,0
|
|
20230804,133700,722717100,21600,21600,21600,21600,1
|
|
20230804,133600,722695500,21600,21600,21600,21600,2
|
|
20230804,133500,722652300,21600,21600,21600,21600,5
|
|
20230804,133400,722544300,21600,21550,21600,21550,22
|
|
20230804,133300,722069600,21600,21650,21650,21550,640
|
|
20230804,133200,708245600,21650,21650,21700,21650,420
|
|
20230804,133100,699152550,21700,21700,21700,21700,3
|
|
20230804,133000,699087450,21700,21650,21700,21650,85
|
|
20230804,132900,697247050,21650,21650,21650,21650,501
|
|
20230804,132800,686400400,21650,21650,21650,21650,4
|
|
20230804,132700,686313800,21650,21650,21650,21650,4
|
|
20230804,132600,686227200,21600,21650,21650,21600,10
|
|
20230804,132500,686011050,21650,21650,21650,21650,4
|
|
20230804,132400,685924450,21650,21650,21650,21650,4
|
|
20230804,132300,685837850,21650,21650,21650,21650,33
|
|
20230804,132200,685123400,21650,21650,21650,21650,2
|
|
20230804,132100,685080100,21700,21700,21700,21650,77
|
|
20230804,132000,683409250,21700,21650,21700,21650,2
|
|
20230804,131900,683365900,21700,21700,21700,21700,1
|
|
20230804,131800,683344200,21700,21700,21700,21700,2
|
|
20230804,131700,683300800,21700,21700,21700,21700,2
|
|
20230804,131600,683257400,21700,21700,21700,21650,9
|
|
20230804,131500,683062450,21650,21650,21650,21650,3
|
|
20230804,131400,682997500,21650,21650,21650,21650,3
|
|
20230804,131300,682932550,21650,21650,21700,21650,7
|
|
20230804,131200,682780950,21650,21650,21700,21650,37
|
|
20230804,131100,681979850,21650,21650,21650,21650,184
|
|
20230804,131000,677996250,21650,21650,21650,21650,1
|
|
20230804,130900,677974600,21650,21650,21650,21650,2
|
|
20230804,130800,677931300,21650,21650,21650,21650,4
|
|
20230804,130700,677844700,21650,21650,21650,21650,1
|
|
20230804,130600,677823050,21650,21650,21650,21650,52
|
|
20230804,130500,676697250,21650,21600,21650,21600,109
|
|
20230804,130400,674342750,21600,21600,21600,21600,21
|
|
20230804,130300,673889150,21600,21600,21600,21600,102
|
|
20230804,130200,671685950,21600,21600,21600,21600,0
|
|
20230804,130100,671685950,21600,21600,21600,21550,9
|
|
20230804,130000,671491900,21600,21600,21600,21550,117
|
|
20230804,125900,668965400,21600,21600,21600,21600,7
|
|
20230804,125800,668814200,21600,21550,21600,21550,15
|
|
20230804,125700,668490750,21600,21600,21600,21600,6
|
|
20230804,125600,668361150,21600,21550,21600,21550,5
|
|
20230804,125500,668253300,21550,21550,21550,21550,98
|
|
20230804,125400,666141400,21550,21550,21550,21550,1
|
|
20230804,125300,666119850,21600,21600,21600,21600,1
|
|
20230804,125200,666098250,21500,21500,21500,21500,0
|
|
20230804,125100,666098250,21500,21500,21500,21500,0
|
|
20230804,125000,666098250,21500,21500,21500,21500,0
|
|
20230804,124900,666098250,21500,21500,21500,21500,61
|
|
20230804,124800,664786750,21500,21500,21500,21500,0
|
|
20230804,124700,664786750,21500,21500,21500,21500,25
|
|
20230804,124600,664249250,21500,21500,21500,21500,31
|
|
20230804,124500,663582750,21600,21600,21600,21600,1
|
|
20230804,124400,663561150,21550,21550,21550,21550,0
|
|
20230804,124300,663561150,21550,21500,21550,21500,600
|
|
20230804,124200,650636150,21500,21500,21500,21500,4
|
|
20230804,124100,650550150,21500,21500,21500,21500,128
|
|
20230804,124000,647798150,21450,21450,21450,21450,0
|
|
20230804,123900,647798150,21450,21450,21450,21450,0
|
|
20230804,123800,647798150,21450,21450,21450,21450,100
|
|
20230804,123700,645653150,21450,21450,21450,21450,299
|
|
20230804,123600,639239600,21350,21350,21350,21350,0
|
|
20230804,123500,639239600,21350,21400,21400,21350,156
|
|
20230804,123400,635903900,21400,21400,21400,21400,5
|
|
20230804,123300,635796900,21400,21400,21400,21400,0
|
|
20230804,123200,635796900,21400,21400,21400,21400,0
|
|
20230804,123100,635796900,21400,21400,21400,21400,0
|
|
20230804,123000,635796900,21400,21400,21400,21400,1
|
|
20230804,122900,635775500,21400,21400,21400,21400,50
|
|
20230804,122800,634705500,21400,21400,21400,21400,20
|
|
20230804,122700,634277500,21350,21350,21350,21350,287
|
|
20230804,122600,628150050,21350,21350,21350,21350,490
|
|
20230804,122500,617688550,21400,21400,21400,21400,310
|
|
20230804,122400,611054550,21400,21400,21400,21400,1
|
|
20230804,122300,611033150,21400,21400,21400,21400,268
|
|
20230804,122200,605297950,21400,21400,21400,21400,43
|
|
20230804,122100,604377750,21400,21450,21450,21400,371
|
|
20230804,122000,596438300,21450,21450,21450,21450,0
|
|
20230804,121900,596438300,21450,21400,21450,21400,80
|
|
20230804,121800,594726250,21400,21400,21400,21400,0
|
|
20230804,121700,594726250,21400,21400,21400,21400,0
|
|
20230804,121600,594726250,21400,21400,21400,21400,801
|
|
20230804,121500,577584850,21450,21450,21450,21450,0
|
|
20230804,121400,577584850,21450,21450,21450,21450,197
|
|
20230804,121300,573359200,21500,21500,21500,21500,0
|
|
20230804,121200,573359200,21500,21500,21500,21500,40
|
|
20230804,121100,572499200,21500,21500,21500,21500,0
|
|
20230804,121000,572499200,21500,21500,21500,21500,0
|
|
20230804,120900,572499200,21500,21500,21500,21500,10
|
|
20230804,120800,572284200,21450,21450,21450,21450,0
|
|
20230804,120700,572284200,21450,21450,21450,21450,0
|
|
20230804,120600,572284200,21450,21450,21450,21450,0
|
|
20230804,120500,572284200,21450,21450,21450,21450,19
|
|
20230804,120400,571876650,21500,21500,21500,21500,0
|
|
20230804,120300,571876650,21500,21500,21500,21500,100
|
|
20230804,120200,569726650,21500,21500,21500,21500,20
|
|
20230804,120100,569296650,21450,21450,21450,21450,0
|
|
20230804,120000,569296650,21450,21450,21450,21450,0
|
|
20230804,115900,569296650,21450,21450,21450,21450,100
|
|
20230804,115800,567151650,21450,21450,21450,21450,0
|
|
20230804,115700,567151650,21450,21500,21500,21450,150
|
|
20230804,115600,563931650,21450,21450,21450,21450,0
|
|
20230804,115500,563931650,21450,21450,21450,21450,0
|
|
20230804,115400,563931650,21450,21450,21450,21450,0
|
|
20230804,115300,563931650,21450,21450,21450,21450,0
|
|
20230804,115200,563931650,21450,21450,21450,21450,1
|
|
20230804,115100,563910200,21500,21500,21500,21500,0
|
|
20230804,115000,563910200,21500,21450,21500,21450,83
|
|
20230804,114900,562129800,21450,21450,21450,21450,19
|
|
20230804,114800,561722250,21450,21450,21450,21450,150
|
|
20230804,114700,558504750,21450,21450,21450,21450,108
|
|
20230804,114600,556188150,21500,21500,21500,21500,4
|
|
20230804,114500,556102150,21650,21650,21650,21650,0
|
|
20230804,114400,556102150,21650,21650,21650,21650,0
|
|
20230804,114300,556102150,21650,21650,21650,21650,0
|
|
20230804,114200,556102150,21650,21650,21650,21650,5
|
|
20230804,114100,555993900,21650,21550,21650,21550,625
|
|
20230804,114000,542522400,21400,21400,21400,21400,0
|
|
20230804,113900,542522400,21400,21400,21400,21400,1
|
|
20230804,113800,542501000,21500,21450,21500,21450,1054
|
|
20230804,113700,519892650,21500,21500,21500,21500,50
|
|
20230804,113600,518817650,21550,21500,21550,21500,71
|
|
20230804,113500,517290150,21500,21500,21500,21500,93
|
|
20230804,113400,515290650,21500,21500,21500,21500,2101
|
|
20230804,113300,470119150,21550,21550,21550,21550,39
|
|
20230804,113200,469278700,21550,21550,21550,21550,606
|
|
20230804,113100,456219400,21550,21500,21550,21500,42
|
|
20230804,113000,455316350,21550,21550,21550,21550,0
|
|
20230804,112900,455316350,21550,21550,21550,21550,57
|
|
20230804,112800,454088000,21550,21550,21550,21550,86
|
|
20230804,112700,452234700,21550,21550,21550,21550,340
|
|
20230804,112600,444907700,21550,21500,21550,21500,186
|
|
20230804,112500,440901200,21550,21550,21550,21550,0
|
|
20230804,112400,440901200,21550,21550,21550,21550,0
|
|
20230804,112300,440901200,21550,21550,21550,21550,9
|
|
20230804,112200,440707250,21550,21550,21550,21550,1
|
|
20230804,112100,440685700,21500,21550,21550,21500,258
|
|
20230804,112000,435129300,21650,21650,21650,21650,0
|
|
20230804,111900,435129300,21650,21550,21650,21550,70
|
|
20230804,111800,433617900,21600,21600,21600,21600,0
|
|
20230804,111700,433617900,21600,21600,21600,21600,11
|
|
20230804,111600,433380300,21600,21600,21600,21600,13
|
|
20230804,111500,433099500,21600,21600,21600,21600,1
|
|
20230804,111400,433077900,21600,21600,21600,21600,0
|
|
20230804,111300,433077900,21600,21600,21600,21600,0
|
|
20230804,111200,433077900,21600,21600,21600,21600,0
|
|
20230804,111100,433077900,21600,21550,21600,21550,139
|
|
20230804,111000,430080850,21550,21550,21550,21550,0
|
|
20230804,110900,430080850,21550,21550,21550,21550,51
|
|
20230804,110800,428981800,21500,21550,21600,21500,59
|
|
20230804,110700,427709600,21550,21550,21550,21550,345
|
|
20230804,110600,420274850,21700,21700,21700,21700,0
|
|
20230804,110500,420274850,21700,21700,21700,21700,0
|
|
20230804,110400,420274850,21700,21700,21700,21700,0
|
|
20230804,110300,420274850,21700,21700,21700,21700,1
|
|
20230804,110200,420253150,21600,21600,21600,21600,250
|
|
20230804,110100,414853150,21700,21700,21700,21700,0
|
|
20230804,110000,414853150,21700,21700,21700,21700,0
|
|
20230804,105900,414853150,21700,21700,21700,21700,5
|
|
20230804,105800,414744650,21700,21700,21700,21700,5
|
|
20230804,105700,414636150,21700,21700,21700,21700,0
|
|
20230804,105600,414636150,21700,21700,21700,21700,0
|
|
20230804,105500,414636150,21700,21550,21700,21500,1006
|
|
20230804,105400,392967550,21700,21650,21700,21650,25
|
|
20230804,105300,392426100,21550,21600,21600,21550,769
|
|
20230804,105200,375843800,21650,21700,21700,21650,80
|
|
20230804,105100,374110800,21750,21750,21750,21750,1
|
|
20230804,105000,374089050,21700,21700,21700,21700,102
|
|
20230804,104900,371875650,21800,21800,21800,21800,1
|
|
20230804,104800,371853850,21800,21800,21800,21800,5
|
|
20230804,104700,371744850,21700,21700,21700,21700,0
|
|
20230804,104600,371744850,21700,21700,21700,21700,0
|
|
20230804,104500,371744850,21700,21700,21700,21700,0
|
|
20230804,104400,371744850,21700,21700,21700,21700,1
|
|
20230804,104300,371723150,21800,21800,21800,21800,5
|
|
20230804,104200,371614150,21800,21800,21800,21800,0
|
|
20230804,104100,371614150,21800,21800,21800,21800,0
|
|
20230804,104000,371614150,21800,21800,21800,21800,0
|
|
20230804,103900,371614150,21800,21800,21800,21800,0
|
|
20230804,103800,371614150,21800,21750,21800,21750,5
|
|
20230804,103700,371505250,21700,21700,21700,21700,4
|
|
20230804,103600,371418450,21700,21700,21700,21700,5
|
|
20230804,103500,371309950,21700,21650,21700,21650,37
|
|
20230804,103400,370508600,21650,21650,21650,21650,5
|
|
20230804,103300,370400350,21650,21600,21650,21600,30
|
|
20230804,103200,369751100,21600,21600,21600,21600,46
|
|
20230804,103100,368757500,21650,21650,21650,21650,5
|
|
20230804,103000,368649250,21600,21600,21600,21600,0
|
|
20230804,102900,368649250,21600,21600,21600,21600,200
|
|
20230804,102800,364329250,21650,21650,21650,21650,0
|
|
20230804,102700,364329250,21650,21650,21650,21650,5
|
|
20230804,102600,364221000,21650,21650,21650,21650,3
|
|
20230804,102500,364156050,21650,21650,21650,21650,0
|
|
20230804,102400,364156050,21650,21600,21650,21600,455
|
|
20230804,102300,354327800,21650,21600,21650,21600,41
|
|
20230804,102200,353440200,21600,21600,21600,21600,0
|
|
20230804,102100,353440200,21600,21600,21600,21600,99
|
|
20230804,102000,351301800,21550,21550,21550,21550,98
|
|
20230804,101900,349189900,21600,21600,21600,21600,750
|
|
20230804,101800,332989900,21600,21650,21650,21600,104
|
|
20230804,101700,330743250,21650,21700,21700,21650,714
|
|
20230804,101600,315285100,21650,21650,21650,21650,287
|
|
20230804,101500,309071550,21650,21650,21650,21600,799
|
|
20230804,101400,291776450,21650,21650,21650,21650,121
|
|
20230804,101300,289156800,21650,21650,21650,21650,0
|
|
20230804,101200,289156800,21650,21700,21700,21650,228
|
|
20230804,101100,284209350,21850,21850,21850,21850,0
|
|
20230804,101000,284209350,21850,21850,21850,21700,108
|
|
20230804,100900,281862650,21700,21700,21700,21700,128
|
|
20230804,100800,279085050,21700,21700,21700,21700,0
|
|
20230804,100700,279085050,21700,21750,21750,21700,43
|
|
20230804,100600,278151050,21800,21800,21800,21800,0
|
|
20230804,100500,278151050,21800,21800,21800,21800,20
|
|
20230804,100400,277715050,21800,21800,21800,21800,200
|
|
20230804,100300,273355050,21850,21850,21850,21850,0
|
|
20230804,100200,273355050,21850,21800,21850,21800,11
|
|
20230804,100100,273115200,21800,21800,21800,21800,0
|
|
20230804,100000,273115200,21800,21800,21800,21800,125
|
|
20230804,095900,270390200,21800,21800,21800,21800,3
|
|
20230804,095800,270324800,21700,21700,21700,21700,3
|
|
20230804,095700,270259700,21700,21650,21700,21650,3
|
|
20230804,095600,270194650,21650,21650,21650,21650,1
|
|
20230804,095500,270173000,21700,21700,21700,21700,0
|
|
20230804,095400,270173000,21700,21700,21700,21700,14
|
|
20230804,095300,269869200,21650,21650,21650,21650,26
|
|
20230804,095200,269306300,21650,21700,21700,21650,402
|
|
20230804,095100,260600800,21700,21700,21700,21700,46
|
|
20230804,095000,259602600,21700,21700,21700,21700,0
|
|
20230804,094900,259602600,21700,21700,21700,21700,27
|
|
20230804,094800,259016700,21700,21750,21750,21700,32
|
|
20230804,094700,258322200,21800,21750,21800,21750,55
|
|
20230804,094600,257123450,21800,21800,21800,21800,8
|
|
20230804,094500,256949050,21800,21650,21800,21650,50
|
|
20230804,094400,255861450,21700,21700,21700,21700,100
|
|
20230804,094300,253691450,21800,21800,21800,21800,0
|
|
20230804,094200,253691450,21800,21800,21800,21800,0
|
|
20230804,094100,253691450,21800,21750,21800,21750,410
|
|
20230804,094000,244773450,21850,21850,21850,21850,0
|
|
20230804,093900,244773450,21850,21850,21850,21850,0
|
|
20230804,093800,244773450,21850,21800,21850,21800,2
|
|
20230804,093700,244729800,21800,21700,21800,21700,37
|
|
20230804,093600,243923300,21650,21650,21650,21650,10
|
|
20230804,093500,243706800,21650,21650,21650,21650,100
|
|
20230804,093400,241541800,21650,21650,21650,21650,5
|
|
20230804,093300,241433550,21800,21750,21800,21750,1005
|
|
20230804,093200,219524850,21750,21750,21750,21750,94
|
|
20230804,093100,217480350,21700,21700,21700,21700,60
|
|
20230804,093000,216178350,21650,21650,21650,21650,1
|
|
20230804,092900,216156700,21550,21600,21600,21550,100
|
|
20230804,092800,213998700,21550,21600,21600,21550,693
|
|
20230804,092700,199036150,21600,21700,21750,21550,950
|
|
20230804,092600,178519250,21600,21750,21750,21600,164
|
|
20230804,092500,174968400,21800,21800,21800,21800,0
|
|
20230804,092400,174968400,21800,21800,21800,21800,5
|
|
20230804,092300,174859400,21800,21800,21800,21800,0
|
|
20230804,092200,174859400,21800,21800,21800,21800,1
|
|
20230804,092100,174837600,21800,21800,21800,21800,4
|
|
20230804,092000,174750400,21900,21650,21900,21650,2
|
|
20230804,091900,174706850,21850,21800,21850,21800,541
|
|
20230804,091800,162886500,21850,21650,21850,21650,12
|
|
20230804,091700,162624500,21850,21600,21850,21600,4
|
|
20230804,091600,162537350,21850,21750,21850,21750,42
|
|
20230804,091500,161622400,21800,21750,21800,21750,870
|
|
20230804,091400,142680400,21800,21800,21800,21800,0
|
|
20230804,091300,142680400,21800,21650,21800,21600,1391
|
|
20230804,091200,112615650,21650,21700,21700,21650,100
|
|
20230804,091100,110447850,21650,21650,21650,21650,74
|
|
20230804,091000,108845750,21700,21850,21850,21700,509
|
|
20230804,090900,97763350,21750,21750,21750,21750,1
|
|
20230804,090800,97741600,21750,21700,21750,21700,2
|
|
20230804,090700,97698150,21700,21900,21900,21700,338
|
|
20230804,090600,90362550,21700,21750,21750,21700,98
|
|
20230804,090500,88232600,21800,21800,21800,21750,274
|
|
20230804,090400,82267050,21800,21650,21800,21650,115
|
|
20230804,090300,79762000,21800,21650,21800,21350,464
|
|
20230804,090200,69755650,21600,21850,21850,21250,1682
|
|
20230804,090100,33394500,21850,22050,22050,21850,675
|
|
20230804,090000,18627550,22050,22150,22250,22050,802
|