616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191300,1664183600,22250,22250,22250,22250,1048
|
|
20230807,191200,1664183600,22250,22250,22250,22250,0
|
|
20230807,191100,1664183600,22250,22250,22250,22250,0
|
|
20230807,191000,1664183600,22250,22250,22250,22250,0
|
|
20230807,190900,1664183600,22250,22250,22250,22250,0
|
|
20230807,190800,1664183600,22250,22250,22250,22250,0
|
|
20230807,190700,1664183600,22250,22250,22250,22250,0
|
|
20230807,190600,1664183600,22250,22250,22250,22250,0
|
|
20230807,190500,1664183600,22250,22250,22250,22250,0
|
|
20230807,190400,1664183600,22250,22250,22250,22250,0
|
|
20230807,190300,1664183600,22250,22250,22250,22250,0
|
|
20230807,190200,1664183600,22250,22250,22250,22250,0
|
|
20230807,190100,1664183600,22250,22250,22250,22250,0
|
|
20230807,190000,1664183600,22250,22250,22250,22250,0
|
|
20230807,185900,1664183600,22250,22250,22250,22250,0
|
|
20230807,185800,1664183600,22250,22250,22250,22250,0
|
|
20230807,185700,1664183600,22250,22250,22250,22250,0
|
|
20230807,185600,1664183600,22250,22250,22250,22250,0
|
|
20230807,185500,1664183600,22250,22250,22250,22250,0
|
|
20230807,185400,1664183600,22250,22250,22250,22250,0
|
|
20230807,185300,1664183600,22250,22250,22250,22250,0
|
|
20230807,185200,1664183600,22250,22250,22250,22250,0
|
|
20230807,185100,1664183600,22250,22250,22250,22250,0
|
|
20230807,185000,1664183600,22250,22250,22250,22250,0
|
|
20230807,184900,1664183600,22250,22250,22250,22250,0
|
|
20230807,184800,1664183600,22250,22250,22250,22250,0
|
|
20230807,184700,1664183600,22250,22250,22250,22250,0
|
|
20230807,184600,1664183600,22250,22250,22250,22250,0
|
|
20230807,184500,1664183600,22250,22250,22250,22250,0
|
|
20230807,184400,1664183600,22250,22250,22250,22250,0
|
|
20230807,184300,1664183600,22250,22250,22250,22250,1048
|
|
20230807,184200,1664183600,22250,22250,22250,22250,0
|
|
20230807,184100,1664183600,22250,22250,22250,22250,0
|
|
20230807,184000,1664183600,22250,22250,22250,22250,0
|
|
20230807,183900,1664183600,22250,22250,22250,22250,0
|
|
20230807,183800,1664183600,22250,22250,22250,22250,0
|
|
20230807,183700,1664183600,22250,22250,22250,22250,0
|
|
20230807,183600,1664183600,22250,22250,22250,22250,0
|
|
20230807,183500,1664183600,22250,22250,22250,22250,0
|
|
20230807,183400,1664183600,22250,22250,22250,22250,0
|
|
20230807,183300,1664183600,22250,22250,22250,22250,0
|
|
20230807,183200,1664183600,22250,22250,22250,22250,0
|
|
20230807,183100,1664183600,22250,22250,22250,22250,0
|
|
20230807,183000,1664183600,22250,22250,22250,22250,0
|
|
20230807,182900,1664183600,22250,22250,22250,22250,0
|
|
20230807,182800,1664183600,22250,22250,22250,22250,0
|
|
20230807,182700,1664183600,22250,22250,22250,22250,0
|
|
20230807,182600,1664183600,22250,22250,22250,22250,0
|
|
20230807,182500,1664183600,22250,22250,22250,22250,0
|
|
20230807,182400,1664183600,22250,22250,22250,22250,0
|
|
20230807,182300,1664183600,22250,22250,22250,22250,0
|
|
20230807,182200,1664183600,22250,22250,22250,22250,0
|
|
20230807,182100,1664183600,22250,22250,22250,22250,0
|
|
20230807,182000,1664183600,22250,22250,22250,22250,0
|
|
20230807,181900,1664183600,22250,22250,22250,22250,0
|
|
20230807,181800,1664183600,22250,22250,22250,22250,0
|
|
20230807,181700,1664183600,22250,22250,22250,22250,0
|
|
20230807,181600,1664183600,22250,22250,22250,22250,0
|
|
20230807,181500,1664183600,22250,22250,22250,22250,0
|
|
20230807,181400,1664183600,22250,22250,22250,22250,0
|
|
20230807,181300,1664183600,22250,22250,22250,22250,1048
|
|
20230807,181200,1664183600,22250,22250,22250,22250,0
|
|
20230807,181100,1664183600,22250,22250,22250,22250,0
|
|
20230807,181000,1664183600,22250,22250,22250,22250,0
|
|
20230807,180900,1664183600,22250,22250,22250,22250,0
|
|
20230807,180800,1664183600,22250,22250,22250,22250,0
|
|
20230807,180700,1664183600,22250,22250,22250,22250,0
|
|
20230807,180600,1664183600,22250,22250,22250,22250,0
|
|
20230807,180500,1664183600,22250,22250,22250,22250,0
|
|
20230807,180400,1664183600,22250,22250,22250,22250,0
|
|
20230807,180300,1664183600,22250,22250,22250,22250,0
|
|
20230807,180200,1664183600,22250,22250,22250,22250,0
|
|
20230807,180100,1664183600,22250,22250,22250,22250,0
|
|
20230807,180000,1664183600,22250,22250,22250,22250,0
|
|
20230807,175900,1664183600,22250,22250,22250,22250,0
|
|
20230807,175800,1664183600,22250,22250,22250,22250,0
|
|
20230807,175700,1664183600,22250,22250,22250,22250,0
|
|
20230807,175600,1664183600,22250,22250,22250,22250,0
|
|
20230807,175500,1664183600,22250,22250,22250,22250,0
|
|
20230807,175400,1664183600,22250,22250,22250,22250,0
|
|
20230807,175300,1664183600,22250,22250,22250,22250,0
|
|
20230807,175200,1664183600,22250,22250,22250,22250,0
|
|
20230807,175100,1664183600,22250,22250,22250,22250,0
|
|
20230807,175000,1664183600,22250,22250,22250,22250,0
|
|
20230807,174900,1664183600,22250,22250,22250,22250,0
|
|
20230807,174800,1664183600,22250,22250,22250,22250,0
|
|
20230807,174700,1664183600,22250,22250,22250,22250,0
|
|
20230807,174600,1664183600,22250,22250,22250,22250,0
|
|
20230807,174500,1664183600,22250,22250,22250,22250,0
|
|
20230807,174400,1664183600,22250,22250,22250,22250,0
|
|
20230807,174300,1664183600,22250,22250,22250,22250,1048
|
|
20230807,174200,1664183600,22250,22250,22250,22250,0
|
|
20230807,174100,1664183600,22250,22250,22250,22250,0
|
|
20230807,174000,1664183600,22250,22250,22250,22250,0
|
|
20230807,173900,1664183600,22250,22250,22250,22250,0
|
|
20230807,173800,1664183600,22250,22250,22250,22250,0
|
|
20230807,173700,1664183600,22250,22250,22250,22250,0
|
|
20230807,173600,1664183600,22250,22250,22250,22250,0
|
|
20230807,173500,1664183600,22250,22250,22250,22250,0
|
|
20230807,173400,1664183600,22250,22250,22250,22250,0
|
|
20230807,173300,1664183600,22250,22250,22250,22250,0
|
|
20230807,173200,1664183600,22250,22250,22250,22250,0
|
|
20230807,173100,1664183600,22250,22250,22250,22250,0
|
|
20230807,173000,1664183600,22250,22250,22250,22250,0
|
|
20230807,172900,1664183600,22250,22250,22250,22250,0
|
|
20230807,172800,1664183600,22250,22250,22250,22250,0
|
|
20230807,172700,1664183600,22250,22250,22250,22250,0
|
|
20230807,172600,1664183600,22250,22250,22250,22250,0
|
|
20230807,172500,1664183600,22250,22250,22250,22250,0
|
|
20230807,172400,1664183600,22250,22250,22250,22250,0
|
|
20230807,172300,1664183600,22250,22250,22250,22250,0
|
|
20230807,172200,1664183600,22250,22250,22250,22250,0
|
|
20230807,172100,1664183600,22250,22250,22250,22250,0
|
|
20230807,172000,1664183600,22250,22250,22250,22250,0
|
|
20230807,171900,1664183600,22250,22250,22250,22250,0
|
|
20230807,171800,1664183600,22250,22250,22250,22250,0
|
|
20230807,171700,1664183600,22250,22250,22250,22250,0
|
|
20230807,171600,1664183600,22250,22250,22250,22250,0
|
|
20230807,171500,1664183600,22250,22250,22250,22250,0
|
|
20230807,171400,1664183600,22250,22250,22250,22250,0
|
|
20230807,171300,1664183600,22250,22250,22250,22250,1048
|
|
20230807,171200,1664183600,22250,22250,22250,22250,0
|
|
20230807,171100,1664183600,22250,22250,22250,22250,0
|
|
20230807,171000,1664183600,22250,22250,22250,22250,0
|
|
20230807,170900,1664183600,22250,22250,22250,22250,0
|
|
20230807,170800,1664183600,22250,22250,22250,22250,0
|
|
20230807,170700,1664183600,22250,22250,22250,22250,0
|
|
20230807,170600,1664183600,22250,22250,22250,22250,0
|
|
20230807,170500,1664183600,22250,22250,22250,22250,0
|
|
20230807,170400,1664183600,22250,22250,22250,22250,0
|
|
20230807,170300,1664183600,22250,22250,22250,22250,0
|
|
20230807,170200,1664183600,22250,22250,22250,22250,0
|
|
20230807,170100,1664183600,22250,22250,22250,22250,0
|
|
20230807,170000,1664183600,22250,22250,22250,22250,0
|
|
20230807,165900,1664183600,22250,22250,22250,22250,0
|
|
20230807,165800,1664183600,22250,22250,22250,22250,0
|
|
20230807,165700,1664183600,22250,22250,22250,22250,0
|
|
20230807,165600,1664183600,22250,22250,22250,22250,0
|
|
20230807,165500,1664183600,22250,22250,22250,22250,0
|
|
20230807,165400,1664183600,22250,22250,22250,22250,0
|
|
20230807,165300,1664183600,22250,22250,22250,22250,0
|
|
20230807,165200,1664183600,22250,22250,22250,22250,0
|
|
20230807,165100,1664183600,22250,22250,22250,22250,0
|
|
20230807,165000,1664183600,22250,22250,22250,22250,0
|
|
20230807,164900,1664183600,22250,22250,22250,22250,0
|
|
20230807,164800,1664183600,22250,22250,22250,22250,0
|
|
20230807,164700,1664183600,22250,22250,22250,22250,0
|
|
20230807,164600,1664183600,22250,22250,22250,22250,0
|
|
20230807,164500,1664183600,22250,22250,22250,22250,0
|
|
20230807,164400,1664183600,22250,22250,22250,22250,0
|
|
20230807,164300,1664183600,22250,22250,22250,22250,1048
|
|
20230807,164200,1664183600,22250,22250,22250,22250,0
|
|
20230807,164100,1664183600,22250,22250,22250,22250,0
|
|
20230807,164000,1664183600,22250,22250,22250,22250,0
|
|
20230807,163900,1664183600,22250,22250,22250,22250,0
|
|
20230807,163800,1664183600,22250,22250,22250,22250,0
|
|
20230807,163700,1664183600,22250,22250,22250,22250,0
|
|
20230807,163600,1664183600,22250,22250,22250,22250,0
|
|
20230807,163500,1664183600,22250,22250,22250,22250,0
|
|
20230807,163400,1664183600,22250,22250,22250,22250,0
|
|
20230807,163300,1664183600,22250,22250,22250,22250,0
|
|
20230807,163200,1664183600,22250,22250,22250,22250,0
|
|
20230807,163100,1664183600,22250,22250,22250,22250,0
|
|
20230807,163000,1664183600,22250,22250,22250,22250,0
|
|
20230807,162900,1664183600,22250,22250,22250,22250,0
|
|
20230807,162800,1664183600,22250,22250,22250,22250,0
|
|
20230807,162700,1664183600,22250,22250,22250,22250,0
|
|
20230807,162600,1664183600,22250,22250,22250,22250,0
|
|
20230807,162500,1664183600,22250,22250,22250,22250,0
|
|
20230807,162400,1664183600,22250,22250,22250,22250,0
|
|
20230807,162300,1664183600,22250,22250,22250,22250,0
|
|
20230807,162200,1664183600,22250,22250,22250,22250,0
|
|
20230807,162100,1664183600,22250,22250,22250,22250,0
|
|
20230807,162000,1664183600,22250,22250,22250,22250,0
|
|
20230807,161900,1664183600,22250,22250,22250,22250,0
|
|
20230807,161800,1664183600,22250,22250,22250,22250,0
|
|
20230807,161700,1664183600,22250,22250,22250,22250,0
|
|
20230807,161600,1664183600,22250,22250,22250,22250,0
|
|
20230807,161500,1664183600,22250,22250,22250,22250,0
|
|
20230807,161400,1664183600,22250,22250,22250,22250,0
|
|
20230807,161300,1664183600,22250,22250,22250,22250,1048
|
|
20230807,161200,1664183600,22250,22250,22250,22250,0
|
|
20230807,161100,1664183600,22250,22250,22250,22250,0
|
|
20230807,161000,1664183600,22250,22250,22250,22250,0
|
|
20230807,160900,1664183600,22250,22250,22250,22250,0
|
|
20230807,160800,1664183600,22250,22250,22250,22250,0
|
|
20230807,160700,1664183600,22250,22250,22250,22250,0
|
|
20230807,160600,1664183600,22250,22250,22250,22250,0
|
|
20230807,160500,1664183600,22250,22250,22250,22250,0
|
|
20230807,160400,1664183600,22250,22250,22250,22250,0
|
|
20230807,160300,1664183600,22250,22250,22250,22250,0
|
|
20230807,160200,1664183600,22250,22250,22250,22250,0
|
|
20230807,160100,1664183600,22250,22250,22250,22250,0
|
|
20230807,160000,1664183600,22250,22250,22250,22250,0
|
|
20230807,155900,1664183600,22250,22250,22250,22250,0
|
|
20230807,155800,1664183600,22250,22250,22250,22250,0
|
|
20230807,155700,1664183600,22250,22250,22250,22250,0
|
|
20230807,155600,1664183600,22250,22250,22250,22250,0
|
|
20230807,155500,1664183600,22250,22250,22250,22250,0
|
|
20230807,155400,1664183600,22250,22250,22250,22250,0
|
|
20230807,155300,1664183600,22250,22250,22250,22250,0
|
|
20230807,155200,1664183600,22250,22250,22250,22250,0
|
|
20230807,155100,1664183600,22250,22250,22250,22250,0
|
|
20230807,155000,1664183600,22250,22250,22250,22250,0
|
|
20230807,154900,1664183600,22250,22250,22250,22250,0
|
|
20230807,154800,1664183600,22250,22250,22250,22250,0
|
|
20230807,154700,1664183600,22250,22250,22250,22250,0
|
|
20230807,154600,1664183600,22250,22250,22250,22250,0
|
|
20230807,154500,1664183600,22250,22250,22250,22250,0
|
|
20230807,154400,1664183600,22250,22250,22250,22250,0
|
|
20230807,154300,1664183600,22250,22250,22250,22250,1048
|
|
20230807,154200,1664183600,22250,22250,22250,22250,0
|
|
20230807,154100,1664183600,22250,22250,22250,22250,0
|
|
20230807,154000,1664183600,22250,22250,22250,22250,0
|
|
20230807,153900,1664183600,22250,22250,22250,22250,0
|
|
20230807,153800,1664183600,22250,22250,22250,22250,0
|
|
20230807,153700,1664183600,22250,22250,22250,22250,0
|
|
20230807,153600,1664183600,22250,22250,22250,22250,0
|
|
20230807,153500,1664183600,22250,22250,22250,22250,0
|
|
20230807,153400,1664183600,22250,22250,22250,22250,0
|
|
20230807,153300,1664183600,22250,22250,22250,22250,0
|
|
20230807,153200,1664183600,22250,22250,22250,22250,0
|
|
20230807,153100,1664183600,22250,22250,22250,22250,0
|
|
20230807,153000,1664183600,22250,22250,22250,22250,1048
|
|
20230807,152900,1640865600,22300,22300,22300,22300,0
|
|
20230807,152800,1640865600,22300,22300,22300,22300,0
|
|
20230807,152700,1640865600,22300,22300,22300,22300,0
|
|
20230807,152600,1640865600,22300,22300,22300,22300,0
|
|
20230807,152500,1640865600,22300,22300,22300,22300,0
|
|
20230807,152400,1640865600,22300,22300,22300,22300,0
|
|
20230807,152300,1640865600,22300,22300,22300,22300,0
|
|
20230807,152200,1640865600,22300,22300,22300,22300,0
|
|
20230807,152100,1640865600,22300,22300,22300,22300,0
|
|
20230807,152000,1640865600,22300,22300,22300,22300,0
|
|
20230807,151900,1640865600,22300,22250,22300,22250,36
|
|
20230807,151800,1640064550,22200,22150,22250,22150,264
|
|
20230807,151700,1634200550,22150,22150,22150,22150,5
|
|
20230807,151600,1634089800,22200,22300,22300,22200,412
|
|
20230807,151500,1624940750,22300,22250,22300,22250,349
|
|
20230807,151400,1617166550,22300,22250,22300,22200,98
|
|
20230807,151300,1614984700,22300,22300,22300,22250,269
|
|
20230807,151200,1608992900,22250,22250,22250,22200,649
|
|
20230807,151100,1594556600,22200,22200,22200,22150,1703
|
|
20230807,151000,1556750600,22150,22200,22200,22100,156
|
|
20230807,150900,1553295000,22200,22100,22200,22100,5
|
|
20230807,150800,1553184300,22200,22200,22200,22150,76
|
|
20230807,150700,1551499200,22200,22200,22200,22150,54
|
|
20230807,150600,1550302950,22150,22150,22150,22150,252
|
|
20230807,150500,1544721150,22150,22150,22150,22100,158
|
|
20230807,150400,1541228200,22150,22150,22150,22150,0
|
|
20230807,150300,1541228200,22150,22150,22150,22150,0
|
|
20230807,150200,1541228200,22150,22150,22150,22100,29
|
|
20230807,150100,1540587200,22150,22150,22150,22050,27
|
|
20230807,150000,1539991650,22150,22150,22150,22050,6
|
|
20230807,145900,1539858850,22150,22050,22150,22050,411
|
|
20230807,145800,1530795900,22200,22150,22200,22150,239
|
|
20230807,145700,1525501950,22150,22150,22150,22150,100
|
|
20230807,145600,1523286950,22150,22150,22150,22150,8
|
|
20230807,145500,1523109750,22150,22150,22150,22150,0
|
|
20230807,145400,1523109750,22150,22150,22150,22150,116
|
|
20230807,145300,1520540350,22100,22100,22100,22100,53
|
|
20230807,145200,1519369050,22100,22100,22100,22100,15
|
|
20230807,145100,1519037550,22100,22000,22100,22000,2
|
|
20230807,145000,1518993450,22100,22100,22100,22100,1
|
|
20230807,144900,1518971350,22100,22100,22100,22100,1
|
|
20230807,144800,1518949250,22100,22100,22100,22000,297
|
|
20230807,144700,1512393050,22100,22100,22100,22100,1
|
|
20230807,144600,1512370950,22000,22000,22100,21950,185
|
|
20230807,144500,1508307750,22100,22050,22100,22050,36
|
|
20230807,144400,1507513900,22100,22100,22100,22100,0
|
|
20230807,144300,1507513900,22100,22050,22100,22050,11
|
|
20230807,144200,1507271300,22100,22100,22100,22100,17
|
|
20230807,144100,1506895600,22100,22050,22100,22050,31
|
|
20230807,144000,1506211950,22050,22050,22050,22050,11
|
|
20230807,143900,1505969400,22050,22050,22050,22050,11
|
|
20230807,143800,1505726850,22050,22050,22050,22050,5
|
|
20230807,143700,1505616600,22050,22050,22050,22050,3
|
|
20230807,143600,1505550450,22050,22050,22050,22050,4
|
|
20230807,143500,1505462250,22000,22000,22000,22000,12
|
|
20230807,143400,1505198250,22000,22000,22000,22000,2
|
|
20230807,143300,1505154250,21950,22000,22000,21950,308
|
|
20230807,143200,1498393400,22050,22050,22050,22050,1
|
|
20230807,143100,1498371350,21950,21950,21950,21950,3
|
|
20230807,143000,1498305500,21950,21950,21950,21950,15
|
|
20230807,142900,1497976250,21950,21950,21950,21950,12
|
|
20230807,142800,1497712850,22000,21950,22050,21950,54
|
|
20230807,142700,1496524950,21950,22000,22000,21950,25
|
|
20230807,142600,1495976150,21950,21950,21950,21950,0
|
|
20230807,142500,1495976150,21950,22050,22050,21950,3
|
|
20230807,142400,1495910200,22050,22050,22050,22050,0
|
|
20230807,142300,1495910200,22050,22050,22050,22050,4
|
|
20230807,142200,1495822000,22050,22050,22050,22050,10
|
|
20230807,142100,1495601500,21950,21950,21950,21950,10
|
|
20230807,142000,1495382000,22000,22000,22000,22000,150
|
|
20230807,141900,1492082000,22000,22000,22000,22000,0
|
|
20230807,141800,1492082000,22000,22000,22000,22000,0
|
|
20230807,141700,1492082000,22000,22000,22000,22000,2
|
|
20230807,141600,1492038000,22000,21900,22000,21900,51
|
|
20230807,141500,1490921000,22050,22050,22050,22050,0
|
|
20230807,141400,1490921000,22050,22050,22050,22050,9
|
|
20230807,141300,1490722550,22050,22000,22050,22000,6
|
|
20230807,141200,1490590500,22050,22000,22050,21950,222
|
|
20230807,141100,1485706500,22050,22050,22050,22050,0
|
|
20230807,141000,1485706500,22050,22050,22050,22050,0
|
|
20230807,140900,1485706500,22050,22050,22050,22050,1
|
|
20230807,140800,1485684450,22050,22050,22050,22050,0
|
|
20230807,140700,1485684450,22050,22050,22050,22050,0
|
|
20230807,140600,1485684450,22050,22050,22050,22050,47
|
|
20230807,140500,1484648100,22050,22050,22050,22050,2
|
|
20230807,140400,1484604000,22000,22000,22000,22000,51
|
|
20230807,140300,1483482000,22000,22000,22000,21950,39
|
|
20230807,140200,1482625400,22000,22000,22000,22000,70
|
|
20230807,140100,1481085400,22000,22000,22000,22000,2
|
|
20230807,140000,1481041400,22000,22000,22000,22000,1
|
|
20230807,135900,1481019400,22000,22000,22000,22000,0
|
|
20230807,135800,1481019400,22000,22000,22000,22000,3
|
|
20230807,135700,1480953400,21850,22000,22000,21850,924
|
|
20230807,135600,1460701100,22000,22000,22000,22000,0
|
|
20230807,135500,1460701100,22000,22000,22000,22000,4
|
|
20230807,135400,1460613100,22000,22000,22000,22000,5
|
|
20230807,135300,1460503100,22000,22050,22100,22000,444
|
|
20230807,135200,1450734950,22000,22000,22000,22000,0
|
|
20230807,135100,1450734950,22000,22000,22000,22000,0
|
|
20230807,135000,1450734950,22000,22000,22000,22000,68
|
|
20230807,134900,1449238950,22000,22000,22000,22000,20
|
|
20230807,134800,1448798950,22050,22050,22050,22050,0
|
|
20230807,134700,1448798950,22050,22050,22050,22050,25
|
|
20230807,134600,1448247700,22050,22050,22050,22050,75
|
|
20230807,134500,1446593950,22100,22100,22100,22100,0
|
|
20230807,134400,1446593950,22100,22100,22100,22100,15
|
|
20230807,134300,1446262450,22100,22100,22100,22100,0
|
|
20230807,134200,1446262450,22100,22100,22100,22100,10
|
|
20230807,134100,1446041450,22100,22100,22100,22100,11
|
|
20230807,134000,1445798350,22050,22050,22100,22050,104
|
|
20230807,133900,1443503450,22000,22000,22000,22000,0
|
|
20230807,133800,1443503450,22000,22000,22000,22000,0
|
|
20230807,133700,1443503450,22000,22000,22000,22000,0
|
|
20230807,133600,1443503450,22000,22000,22050,22000,280
|
|
20230807,133500,1437339450,22050,22050,22050,22050,0
|
|
20230807,133400,1437339450,22050,22050,22050,22050,0
|
|
20230807,133300,1437339450,22050,22100,22100,22050,705
|
|
20230807,133200,1421787600,22200,22200,22200,22200,0
|
|
20230807,133100,1421787600,22200,22200,22200,22200,0
|
|
20230807,133000,1421787600,22200,22200,22200,22200,0
|
|
20230807,132900,1421787600,22200,22200,22200,22200,0
|
|
20230807,132800,1421787600,22200,22200,22200,22200,1
|
|
20230807,132700,1421765400,22100,22100,22100,22100,0
|
|
20230807,132600,1421765400,22100,22100,22100,22100,1
|
|
20230807,132500,1421743300,22200,22200,22200,22100,12
|
|
20230807,132400,1421477900,22150,22150,22150,22150,100
|
|
20230807,132300,1419262900,22150,22150,22150,22150,0
|
|
20230807,132200,1419262900,22150,22150,22150,22150,1
|
|
20230807,132100,1419240750,22100,22100,22100,22100,2
|
|
20230807,132000,1419196550,22100,22150,22150,22100,44
|
|
20230807,131900,1418224050,22100,22100,22100,22100,59
|
|
20230807,131800,1416920150,22050,22050,22050,22050,0
|
|
20230807,131700,1416920150,22050,22050,22050,22050,40
|
|
20230807,131600,1416038150,22050,22050,22050,22050,141
|
|
20230807,131500,1412929100,22000,22050,22050,22000,294
|
|
20230807,131400,1406455250,22100,22100,22100,22100,7
|
|
20230807,131300,1406300550,22100,22100,22100,22100,1
|
|
20230807,131200,1406278450,22050,22050,22050,22050,1
|
|
20230807,131100,1406256400,22050,22050,22050,22050,10
|
|
20230807,131000,1406035900,22100,22100,22100,22100,0
|
|
20230807,130900,1406035900,22100,22100,22100,22100,2
|
|
20230807,130800,1405991700,22050,22050,22050,22050,119
|
|
20230807,130700,1403367750,22100,22100,22100,22100,132
|
|
20230807,130600,1400450550,22150,22150,22150,22150,0
|
|
20230807,130500,1400450550,22150,22150,22150,22150,0
|
|
20230807,130400,1400450550,22150,22150,22150,22150,0
|
|
20230807,130300,1400450550,22150,22150,22150,22150,50
|
|
20230807,130200,1399343050,22150,22150,22150,22150,0
|
|
20230807,130100,1399343050,22150,22150,22150,22150,0
|
|
20230807,130000,1399343050,22150,22150,22150,22150,10
|
|
20230807,125900,1399121550,22200,22150,22200,22150,5
|
|
20230807,125800,1399010750,22150,22150,22150,22150,9
|
|
20230807,125700,1398811400,22150,22100,22150,22050,157
|
|
20230807,125600,1395344450,22150,22150,22150,22150,0
|
|
20230807,125500,1395344450,22150,22150,22150,22150,0
|
|
20230807,125400,1395344450,22150,22150,22150,22150,1
|
|
20230807,125300,1395322300,22150,22150,22150,22150,1
|
|
20230807,125200,1395300150,22100,22100,22100,22100,0
|
|
20230807,125100,1395300150,22100,22100,22100,22100,4
|
|
20230807,125000,1395211750,22100,22200,22200,22100,88
|
|
20230807,124900,1393266850,22200,22150,22200,22150,40
|
|
20230807,124800,1392380800,22150,22150,22150,22150,1
|
|
20230807,124700,1392358650,22150,22150,22150,22150,2
|
|
20230807,124600,1392314350,22150,22150,22150,22150,0
|
|
20230807,124500,1392314350,22150,22150,22150,22150,0
|
|
20230807,124400,1392314350,22150,22150,22150,22150,0
|
|
20230807,124300,1392314350,22150,22150,22150,22100,578
|
|
20230807,124200,1379537150,22150,22150,22150,22150,158
|
|
20230807,124100,1376037450,22100,22100,22100,22100,15
|
|
20230807,124000,1375705950,22200,22150,22200,22150,5
|
|
20230807,123900,1375595050,22150,22150,22200,22150,15
|
|
20230807,123800,1375262750,22150,22150,22150,22150,100
|
|
20230807,123700,1373047750,22150,22100,22200,22100,24
|
|
20230807,123600,1372517200,22200,22200,22200,22200,6
|
|
20230807,123500,1372384000,22200,22200,22200,22200,0
|
|
20230807,123400,1372384000,22200,22200,22200,22200,0
|
|
20230807,123300,1372384000,22200,22200,22200,22200,5
|
|
20230807,123200,1372273000,22200,22200,22200,22200,0
|
|
20230807,123100,1372273000,22200,22200,22200,22200,0
|
|
20230807,123000,1372273000,22200,22200,22200,22200,6
|
|
20230807,122900,1372139800,22200,22200,22200,22200,0
|
|
20230807,122800,1372139800,22200,22200,22200,22200,0
|
|
20230807,122700,1372139800,22200,22200,22200,22200,7
|
|
20230807,122600,1371984400,22200,22200,22200,22200,10
|
|
20230807,122500,1371762400,22200,22200,22200,22200,0
|
|
20230807,122400,1371762400,22200,22200,22200,22200,0
|
|
20230807,122300,1371762400,22200,22200,22200,22200,1
|
|
20230807,122200,1371740200,22100,22100,22100,22100,22
|
|
20230807,122100,1371254000,22200,22200,22200,22200,0
|
|
20230807,122000,1371254000,22200,22200,22200,22200,10
|
|
20230807,121900,1371032000,22200,22200,22200,22200,1
|
|
20230807,121800,1371009800,22050,22050,22050,22050,0
|
|
20230807,121700,1371009800,22050,22050,22050,22050,1
|
|
20230807,121600,1370987750,22250,22250,22250,22250,1
|
|
20230807,121500,1370965500,22200,22200,22200,22050,2770
|
|
20230807,121400,1309787300,22200,22200,22200,22200,160
|
|
20230807,121300,1306235300,22200,22250,22250,22200,89
|
|
20230807,121200,1304258000,22200,22200,22200,22200,10
|
|
20230807,121100,1304036000,22250,22250,22250,22250,74
|
|
20230807,121000,1302389500,22350,22350,22350,22350,0
|
|
20230807,120900,1302389500,22350,22350,22350,22350,0
|
|
20230807,120800,1302389500,22350,22350,22350,22350,202
|
|
20230807,120700,1297874800,22350,22350,22350,22350,0
|
|
20230807,120600,1297874800,22350,22350,22350,22350,0
|
|
20230807,120500,1297874800,22350,22350,22350,22350,0
|
|
20230807,120400,1297874800,22350,22350,22350,22350,4
|
|
20230807,120300,1297785400,22350,22200,22350,22200,225
|
|
20230807,120200,1292788750,22200,22200,22200,22200,0
|
|
20230807,120100,1292788750,22200,22200,22200,22200,0
|
|
20230807,120000,1292788750,22200,22200,22200,22200,0
|
|
20230807,115900,1292788750,22200,22300,22300,22200,172
|
|
20230807,115800,1288968300,22250,22250,22250,22200,104
|
|
20230807,115700,1286654500,22250,22250,22250,22250,4
|
|
20230807,115600,1286565500,22300,22300,22300,22300,0
|
|
20230807,115500,1286565500,22300,22300,22300,22300,0
|
|
20230807,115400,1286565500,22300,22300,22300,22300,174
|
|
20230807,115300,1282685300,22300,22300,22300,22300,1
|
|
20230807,115200,1282663000,22250,22250,22250,22250,110
|
|
20230807,115100,1280215500,22250,22250,22250,22250,1
|
|
20230807,115000,1280193250,22200,22200,22200,22200,0
|
|
20230807,114900,1280193250,22200,22200,22200,22200,0
|
|
20230807,114800,1280193250,22200,22200,22200,22200,0
|
|
20230807,114700,1280193250,22200,22200,22200,22200,16
|
|
20230807,114600,1279838050,22250,22250,22250,22250,0
|
|
20230807,114500,1279838050,22250,22250,22250,22250,0
|
|
20230807,114400,1279838050,22250,22250,22250,22250,0
|
|
20230807,114300,1279838050,22250,22250,22250,22250,4
|
|
20230807,114200,1279749050,22250,22250,22250,22250,0
|
|
20230807,114100,1279749050,22250,22250,22250,22250,1
|
|
20230807,114000,1279726800,22200,22200,22200,22200,8
|
|
20230807,113900,1279549200,22300,22300,22300,22300,0
|
|
20230807,113800,1279549200,22300,22300,22300,22250,3
|
|
20230807,113700,1279482350,22250,22250,22300,22250,36
|
|
20230807,113600,1278681300,22250,22250,22250,22250,0
|
|
20230807,113500,1278681300,22250,22250,22250,22250,1
|
|
20230807,113400,1278659050,22150,22150,22150,22150,0
|
|
20230807,113300,1278659050,22150,22150,22150,22150,0
|
|
20230807,113200,1278659050,22150,22150,22150,22150,0
|
|
20230807,113100,1278659050,22150,22150,22150,22150,1
|
|
20230807,113000,1278636900,22200,22200,22200,22200,201
|
|
20230807,112900,1274174700,22300,22300,22300,22300,0
|
|
20230807,112800,1274174700,22300,22150,22300,22150,17
|
|
20230807,112700,1273797550,22150,22200,22200,22150,183
|
|
20230807,112600,1269735700,22300,22300,22300,22300,0
|
|
20230807,112500,1269735700,22300,22300,22300,22300,189
|
|
20230807,112400,1265521000,22300,22250,22300,22250,305
|
|
20230807,112300,1258729750,22250,22250,22250,22250,11
|
|
20230807,112200,1258485000,22250,22250,22250,22250,50
|
|
20230807,112100,1257372500,22200,22200,22200,22200,22
|
|
20230807,112000,1256884100,22250,22250,22250,22250,0
|
|
20230807,111900,1256884100,22250,22250,22250,22250,2
|
|
20230807,111800,1256839600,22150,22200,22250,22150,302
|
|
20230807,111700,1250145100,22200,22200,22200,22200,0
|
|
20230807,111600,1250145100,22200,22200,22200,22200,0
|
|
20230807,111500,1250145100,22200,22200,22200,22200,0
|
|
20230807,111400,1250145100,22200,22200,22200,22200,0
|
|
20230807,111300,1250145100,22200,22200,22200,22200,1
|
|
20230807,111200,1250122900,22150,22150,22150,22150,135
|
|
20230807,111100,1247132650,22150,22150,22150,22150,165
|
|
20230807,111000,1243477900,22200,22200,22200,22200,1
|
|
20230807,110900,1243455700,22150,22150,22150,22150,0
|
|
20230807,110800,1243455700,22150,22100,22150,22100,510
|
|
20230807,110700,1232184200,22150,22200,22200,22150,210
|
|
20230807,110600,1227531200,22200,22200,22200,22200,0
|
|
20230807,110500,1227531200,22200,22200,22200,22200,0
|
|
20230807,110400,1227531200,22200,22200,22200,22200,3
|
|
20230807,110300,1227464600,22200,22200,22200,22200,0
|
|
20230807,110200,1227464600,22200,22200,22200,22200,0
|
|
20230807,110100,1227464600,22200,22200,22200,22200,1
|
|
20230807,110000,1227442400,22150,22150,22150,22150,92
|
|
20230807,105900,1225404600,22150,22100,22150,22100,25
|
|
20230807,105800,1224851850,22150,22150,22150,22150,20
|
|
20230807,105700,1224408850,22150,22100,22150,22100,6
|
|
20230807,105600,1224276000,22100,22100,22100,22100,320
|
|
20230807,105500,1217204000,22150,22100,22150,22100,2
|
|
20230807,105400,1217159750,22150,22150,22150,22150,63
|
|
20230807,105300,1215764300,22100,22100,22100,22100,0
|
|
20230807,105200,1215764300,22100,22150,22150,22100,76
|
|
20230807,105100,1214081000,22250,22250,22250,22250,0
|
|
20230807,105000,1214081000,22250,22200,22250,22200,23
|
|
20230807,104900,1213570350,22200,22200,22200,22200,194
|
|
20230807,104800,1209263550,22200,22200,22200,22200,0
|
|
20230807,104700,1209263550,22200,22100,22200,22100,239
|
|
20230807,104600,1203962850,22100,22100,22100,22100,1
|
|
20230807,104500,1203940750,22200,22200,22200,22200,0
|
|
20230807,104400,1203940750,22200,22200,22200,22200,10
|
|
20230807,104300,1203718750,22200,22200,22200,22200,0
|
|
20230807,104200,1203718750,22200,22200,22200,22200,0
|
|
20230807,104100,1203718750,22200,22200,22200,22200,5
|
|
20230807,104000,1203607750,22200,22200,22200,22200,7
|
|
20230807,103900,1203452350,22250,22100,22250,22100,560
|
|
20230807,103800,1191076200,22150,22150,22150,22150,369
|
|
20230807,103700,1182902850,22200,22200,22200,22200,15
|
|
20230807,103600,1182569850,22250,22150,22250,22150,91
|
|
20230807,103500,1180554100,22300,22300,22300,22300,50
|
|
20230807,103400,1179439100,22300,22350,22350,22150,587
|
|
20230807,103300,1166436050,22150,22200,22400,22150,55
|
|
20230807,103200,1165215200,22400,22400,22400,22200,4375
|
|
20230807,103100,1067751750,22450,22450,22450,22450,0
|
|
20230807,103000,1067751750,22450,22350,22450,22350,2
|
|
20230807,102900,1067706950,22300,22450,22450,22300,41
|
|
20230807,102800,1066791950,22350,22350,22350,22350,25
|
|
20230807,102700,1066233200,22300,22400,22400,22300,431
|
|
20230807,102600,1056599500,22300,22350,22350,22300,86
|
|
20230807,102500,1054678600,22450,22450,22450,22450,0
|
|
20230807,102400,1054678600,22450,22450,22450,22450,1002
|
|
20230807,102300,1032183700,22400,22350,22400,22350,675
|
|
20230807,102200,1017097400,22450,22450,22450,22450,2
|
|
20230807,102100,1017052500,22350,22450,22450,22350,18
|
|
20230807,102000,1016649800,22400,22400,22400,22400,101
|
|
20230807,101900,1014387400,22400,22400,22400,22400,116
|
|
20230807,101800,1011789000,22400,22450,22450,22400,267
|
|
20230807,101700,1005802900,22450,22450,22450,22450,57
|
|
20230807,101600,1004523250,22450,22450,22450,22450,52
|
|
20230807,101500,1003355850,22400,22400,22400,22400,206
|
|
20230807,101400,998741450,22400,22300,22450,22300,1039
|
|
20230807,101300,975451700,22300,22300,22300,22300,0
|
|
20230807,101200,975451700,22300,22300,22300,22300,13
|
|
20230807,101100,975161800,22300,22300,22300,22300,200
|
|
20230807,101000,970701800,22300,22300,22300,22300,201
|
|
20230807,100900,966219500,22300,22250,22300,22250,131
|
|
20230807,100800,963304600,22300,22300,22300,22300,3
|
|
20230807,100700,963237700,22300,22300,22300,22300,167
|
|
20230807,100600,959513600,22300,22300,22300,22300,199
|
|
20230807,100500,955075900,22350,22300,22350,22300,348
|
|
20230807,100400,947311900,22250,22250,22250,22250,66
|
|
20230807,100300,945843400,22250,22250,22250,22250,24
|
|
20230807,100200,945309400,22300,22300,22300,22300,469
|
|
20230807,100100,934850700,22300,22400,22400,22300,1160
|
|
20230807,100000,908982450,22400,22350,22400,22300,22
|
|
20230807,095900,908491250,22300,22300,22300,22300,55
|
|
20230807,095800,907264750,22300,22450,22450,22300,2089
|
|
20230807,095700,860623050,22400,22400,22400,22400,4
|
|
20230807,095600,860533450,22450,22450,22450,22450,2
|
|
20230807,095500,860488550,22400,22400,22400,22400,282
|
|
20230807,095400,854171750,22400,22450,22450,22400,124
|
|
20230807,095300,851390450,22450,22450,22450,22400,118
|
|
20230807,095200,848746450,22450,22400,22450,22350,392
|
|
20230807,095100,839983600,22350,22450,22450,22350,152
|
|
20230807,095000,836581200,22450,22450,22450,22450,1
|
|
20230807,094900,836558750,22450,22450,22550,22400,250
|
|
20230807,094800,830958400,22550,22500,22550,22450,332
|
|
20230807,094700,823504850,22550,22550,22550,22500,293
|
|
20230807,094600,816897750,22550,22550,22550,22550,5
|
|
20230807,094500,816785000,22550,22550,22550,22500,7
|
|
20230807,094400,816627400,22550,22450,22550,22450,425
|
|
20230807,094300,807085800,22550,22500,22550,22500,171
|
|
20230807,094200,803238250,22550,22500,22550,22500,70
|
|
20230807,094100,801663100,22550,22450,22550,22450,78
|
|
20230807,094000,799911700,22450,22550,22550,22450,255
|
|
20230807,093900,794168350,22550,22500,22550,22450,498
|
|
20230807,093800,782987200,22550,22550,22550,22450,572
|
|
20230807,093700,770110700,22600,22650,22650,22600,463
|
|
20230807,093600,759629000,22700,22650,22750,22650,1075
|
|
20230807,093500,735239800,22650,22650,22700,22600,2465
|
|
20230807,093400,679352600,22650,22700,22700,22600,715
|
|
20230807,093300,663153350,22700,22550,22700,22550,3718
|
|
20230807,093200,579009800,22550,22550,22550,22500,495
|
|
20230807,093100,567863800,22550,22450,22550,22450,371
|
|
20230807,093000,559516800,22550,22500,22550,22500,47
|
|
20230807,092900,558458700,22500,22550,22550,22500,601
|
|
20230807,092800,544931150,22550,22550,22550,22450,208
|
|
20230807,092700,540251850,22550,22550,22600,22550,1194
|
|
20230807,092600,513322150,22550,22500,22550,22450,773
|
|
20230807,092500,495934600,22450,22450,22500,22450,280
|
|
20230807,092400,489648100,22500,22400,22500,22400,208
|
|
20230807,092300,484977700,22400,22450,22450,22400,196
|
|
20230807,092200,480583450,22500,22500,22500,22450,358
|
|
20230807,092100,472539500,22500,22450,22500,22450,204
|
|
20230807,092000,467959500,22400,22500,22500,22400,819
|
|
20230807,091900,449576950,22550,22550,22550,22500,242
|
|
20230807,091800,444120150,22600,22550,22600,22450,1015
|
|
20230807,091700,421289650,22550,22450,22550,22450,2027
|
|
20230807,091600,375688400,22400,22400,22450,22400,552
|
|
20230807,091500,363323400,22400,22450,22500,22400,777
|
|
20230807,091400,345895450,22450,22450,22500,22400,878
|
|
20230807,091300,326192950,22500,22450,22500,22450,1381
|
|
20230807,091200,295124750,22500,22400,22500,22400,567
|
|
20230807,091100,282390750,22350,22500,22500,22200,3254
|
|
20230807,091000,209551450,22500,22250,22550,22250,4387
|
|
20230807,090900,111302100,22100,22200,22300,22100,722
|
|
20230807,090800,95241450,22050,22000,22200,22000,1214
|
|
20230807,090700,68403900,21950,21900,21950,21900,69
|
|
20230807,090600,66890350,21800,21800,21800,21800,39
|
|
20230807,090500,66040150,21700,21700,21700,21600,1128
|
|
20230807,090400,41650000,21750,21800,21800,21750,31
|
|
20230807,090300,40974250,21800,21800,21800,21800,15
|
|
20230807,090200,40647250,21800,21850,21900,21800,476
|
|
20230807,090100,30242600,21850,22000,22000,21850,297
|
|
20230807,090000,23731150,22000,21950,22000,21800,1073
|