617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191400,1151493150,22700,22700,22700,22700,586
|
|
20230811,191300,1151493150,22700,22700,22700,22700,0
|
|
20230811,191200,1151493150,22700,22700,22700,22700,0
|
|
20230811,191100,1151493150,22700,22700,22700,22700,0
|
|
20230811,191000,1151493150,22700,22700,22700,22700,0
|
|
20230811,190900,1151493150,22700,22700,22700,22700,0
|
|
20230811,190800,1151493150,22700,22700,22700,22700,0
|
|
20230811,190700,1151493150,22700,22700,22700,22700,0
|
|
20230811,190600,1151493150,22700,22700,22700,22700,0
|
|
20230811,190500,1151493150,22700,22700,22700,22700,0
|
|
20230811,190400,1151493150,22700,22700,22700,22700,0
|
|
20230811,190300,1151493150,22700,22700,22700,22700,0
|
|
20230811,190200,1151493150,22700,22700,22700,22700,0
|
|
20230811,190100,1151493150,22700,22700,22700,22700,0
|
|
20230811,190000,1151493150,22700,22700,22700,22700,0
|
|
20230811,185900,1151493150,22700,22700,22700,22700,0
|
|
20230811,185800,1151493150,22700,22700,22700,22700,0
|
|
20230811,185700,1151493150,22700,22700,22700,22700,0
|
|
20230811,185600,1151493150,22700,22700,22700,22700,0
|
|
20230811,185500,1151493150,22700,22700,22700,22700,0
|
|
20230811,185400,1151493150,22700,22700,22700,22700,0
|
|
20230811,185300,1151493150,22700,22700,22700,22700,0
|
|
20230811,185200,1151493150,22700,22700,22700,22700,0
|
|
20230811,185100,1151493150,22700,22700,22700,22700,0
|
|
20230811,185000,1151493150,22700,22700,22700,22700,0
|
|
20230811,184900,1151493150,22700,22700,22700,22700,0
|
|
20230811,184800,1151493150,22700,22700,22700,22700,0
|
|
20230811,184700,1151493150,22700,22700,22700,22700,0
|
|
20230811,184600,1151493150,22700,22700,22700,22700,0
|
|
20230811,184500,1151493150,22700,22700,22700,22700,0
|
|
20230811,184400,1151493150,22700,22700,22700,22700,586
|
|
20230811,184300,1151493150,22700,22700,22700,22700,0
|
|
20230811,184200,1151493150,22700,22700,22700,22700,0
|
|
20230811,184100,1151493150,22700,22700,22700,22700,0
|
|
20230811,184000,1151493150,22700,22700,22700,22700,0
|
|
20230811,183900,1151493150,22700,22700,22700,22700,0
|
|
20230811,183800,1151493150,22700,22700,22700,22700,0
|
|
20230811,183700,1151493150,22700,22700,22700,22700,0
|
|
20230811,183600,1151493150,22700,22700,22700,22700,0
|
|
20230811,183500,1151493150,22700,22700,22700,22700,0
|
|
20230811,183400,1151493150,22700,22700,22700,22700,0
|
|
20230811,183300,1151493150,22700,22700,22700,22700,0
|
|
20230811,183200,1151493150,22700,22700,22700,22700,0
|
|
20230811,183100,1151493150,22700,22700,22700,22700,0
|
|
20230811,183000,1151493150,22700,22700,22700,22700,0
|
|
20230811,182900,1151493150,22700,22700,22700,22700,0
|
|
20230811,182800,1151493150,22700,22700,22700,22700,0
|
|
20230811,182700,1151493150,22700,22700,22700,22700,0
|
|
20230811,182600,1151493150,22700,22700,22700,22700,0
|
|
20230811,182500,1151493150,22700,22700,22700,22700,0
|
|
20230811,182400,1151493150,22700,22700,22700,22700,0
|
|
20230811,182300,1151493150,22700,22700,22700,22700,0
|
|
20230811,182200,1151493150,22700,22700,22700,22700,0
|
|
20230811,182100,1151493150,22700,22700,22700,22700,0
|
|
20230811,182000,1151493150,22700,22700,22700,22700,0
|
|
20230811,181900,1151493150,22700,22700,22700,22700,0
|
|
20230811,181800,1151493150,22700,22700,22700,22700,0
|
|
20230811,181700,1151493150,22700,22700,22700,22700,0
|
|
20230811,181600,1151493150,22700,22700,22700,22700,0
|
|
20230811,181500,1151493150,22700,22700,22700,22700,0
|
|
20230811,181400,1151493150,22700,22700,22700,22700,586
|
|
20230811,181300,1151493150,22700,22700,22700,22700,0
|
|
20230811,181200,1151493150,22700,22700,22700,22700,0
|
|
20230811,181100,1151493150,22700,22700,22700,22700,0
|
|
20230811,181000,1151493150,22700,22700,22700,22700,0
|
|
20230811,180900,1151493150,22700,22700,22700,22700,0
|
|
20230811,180800,1151493150,22700,22700,22700,22700,0
|
|
20230811,180700,1151493150,22700,22700,22700,22700,0
|
|
20230811,180600,1151493150,22700,22700,22700,22700,0
|
|
20230811,180500,1151493150,22700,22700,22700,22700,0
|
|
20230811,180400,1151493150,22700,22700,22700,22700,0
|
|
20230811,180300,1151493150,22700,22700,22700,22700,0
|
|
20230811,180200,1151493150,22700,22700,22700,22700,0
|
|
20230811,180100,1151493150,22700,22700,22700,22700,0
|
|
20230811,180000,1151493150,22700,22700,22700,22700,0
|
|
20230811,175900,1151493150,22700,22700,22700,22700,0
|
|
20230811,175800,1151493150,22700,22700,22700,22700,0
|
|
20230811,175700,1151493150,22700,22700,22700,22700,0
|
|
20230811,175600,1151493150,22700,22700,22700,22700,0
|
|
20230811,175500,1151493150,22700,22700,22700,22700,0
|
|
20230811,175400,1151493150,22700,22700,22700,22700,0
|
|
20230811,175300,1151493150,22700,22700,22700,22700,0
|
|
20230811,175200,1151493150,22700,22700,22700,22700,0
|
|
20230811,175100,1151493150,22700,22700,22700,22700,0
|
|
20230811,175000,1151493150,22700,22700,22700,22700,0
|
|
20230811,174900,1151493150,22700,22700,22700,22700,0
|
|
20230811,174800,1151493150,22700,22700,22700,22700,0
|
|
20230811,174700,1151493150,22700,22700,22700,22700,0
|
|
20230811,174600,1151493150,22700,22700,22700,22700,0
|
|
20230811,174500,1151493150,22700,22700,22700,22700,0
|
|
20230811,174400,1151493150,22700,22700,22700,22700,586
|
|
20230811,174300,1151493150,22700,22700,22700,22700,0
|
|
20230811,174200,1151493150,22700,22700,22700,22700,0
|
|
20230811,174100,1151493150,22700,22700,22700,22700,0
|
|
20230811,174000,1151493150,22700,22700,22700,22700,0
|
|
20230811,173900,1151493150,22700,22700,22700,22700,0
|
|
20230811,173800,1151493150,22700,22700,22700,22700,0
|
|
20230811,173700,1151493150,22700,22700,22700,22700,0
|
|
20230811,173600,1151493150,22700,22700,22700,22700,0
|
|
20230811,173500,1151493150,22700,22700,22700,22700,0
|
|
20230811,173400,1151493150,22700,22700,22700,22700,0
|
|
20230811,173300,1151493150,22700,22700,22700,22700,0
|
|
20230811,173200,1151493150,22700,22700,22700,22700,0
|
|
20230811,173100,1151493150,22700,22700,22700,22700,0
|
|
20230811,173000,1151493150,22700,22700,22700,22700,0
|
|
20230811,172900,1151493150,22700,22700,22700,22700,0
|
|
20230811,172800,1151493150,22700,22700,22700,22700,0
|
|
20230811,172700,1151493150,22700,22700,22700,22700,0
|
|
20230811,172600,1151493150,22700,22700,22700,22700,0
|
|
20230811,172500,1151493150,22700,22700,22700,22700,0
|
|
20230811,172400,1151493150,22700,22700,22700,22700,0
|
|
20230811,172300,1151493150,22700,22700,22700,22700,0
|
|
20230811,172200,1151493150,22700,22700,22700,22700,0
|
|
20230811,172100,1151493150,22700,22700,22700,22700,0
|
|
20230811,172000,1151493150,22700,22700,22700,22700,0
|
|
20230811,171900,1151493150,22700,22700,22700,22700,0
|
|
20230811,171800,1151493150,22700,22700,22700,22700,0
|
|
20230811,171700,1151493150,22700,22700,22700,22700,0
|
|
20230811,171600,1151493150,22700,22700,22700,22700,0
|
|
20230811,171500,1151493150,22700,22700,22700,22700,0
|
|
20230811,171400,1151493150,22700,22700,22700,22700,586
|
|
20230811,171300,1151493150,22700,22700,22700,22700,0
|
|
20230811,171200,1151493150,22700,22700,22700,22700,0
|
|
20230811,171100,1151493150,22700,22700,22700,22700,0
|
|
20230811,171000,1151493150,22700,22700,22700,22700,0
|
|
20230811,170900,1151493150,22700,22700,22700,22700,0
|
|
20230811,170800,1151493150,22700,22700,22700,22700,0
|
|
20230811,170700,1151493150,22700,22700,22700,22700,0
|
|
20230811,170600,1151493150,22700,22700,22700,22700,0
|
|
20230811,170500,1151493150,22700,22700,22700,22700,0
|
|
20230811,170400,1151493150,22700,22700,22700,22700,0
|
|
20230811,170300,1151493150,22700,22700,22700,22700,0
|
|
20230811,170200,1151493150,22700,22700,22700,22700,0
|
|
20230811,170100,1151493150,22700,22700,22700,22700,0
|
|
20230811,170000,1151493150,22700,22700,22700,22700,0
|
|
20230811,165900,1151493150,22700,22700,22700,22700,0
|
|
20230811,165800,1151493150,22700,22700,22700,22700,0
|
|
20230811,165700,1151493150,22700,22700,22700,22700,0
|
|
20230811,165600,1151493150,22700,22700,22700,22700,0
|
|
20230811,165500,1151493150,22700,22700,22700,22700,0
|
|
20230811,165400,1151493150,22700,22700,22700,22700,0
|
|
20230811,165300,1151493150,22700,22700,22700,22700,0
|
|
20230811,165200,1151493150,22700,22700,22700,22700,0
|
|
20230811,165100,1151493150,22700,22700,22700,22700,0
|
|
20230811,165000,1151493150,22700,22700,22700,22700,0
|
|
20230811,164900,1151493150,22700,22700,22700,22700,0
|
|
20230811,164800,1151493150,22700,22700,22700,22700,0
|
|
20230811,164700,1151493150,22700,22700,22700,22700,0
|
|
20230811,164600,1151493150,22700,22700,22700,22700,0
|
|
20230811,164500,1151493150,22700,22700,22700,22700,0
|
|
20230811,164400,1151493150,22700,22700,22700,22700,586
|
|
20230811,164300,1151493150,22700,22700,22700,22700,0
|
|
20230811,164200,1151493150,22700,22700,22700,22700,0
|
|
20230811,164100,1151493150,22700,22700,22700,22700,0
|
|
20230811,164000,1151493150,22700,22700,22700,22700,0
|
|
20230811,163900,1151493150,22700,22700,22700,22700,0
|
|
20230811,163800,1151493150,22700,22700,22700,22700,0
|
|
20230811,163700,1151493150,22700,22700,22700,22700,0
|
|
20230811,163600,1151493150,22700,22700,22700,22700,0
|
|
20230811,163500,1151493150,22700,22700,22700,22700,0
|
|
20230811,163400,1151493150,22700,22700,22700,22700,0
|
|
20230811,163300,1151493150,22700,22700,22700,22700,0
|
|
20230811,163200,1151493150,22700,22700,22700,22700,0
|
|
20230811,163100,1151493150,22700,22700,22700,22700,0
|
|
20230811,163000,1151493150,22700,22700,22700,22700,0
|
|
20230811,162900,1151493150,22700,22700,22700,22700,0
|
|
20230811,162800,1151493150,22700,22700,22700,22700,0
|
|
20230811,162700,1151493150,22700,22700,22700,22700,0
|
|
20230811,162600,1151493150,22700,22700,22700,22700,0
|
|
20230811,162500,1151493150,22700,22700,22700,22700,0
|
|
20230811,162400,1151493150,22700,22700,22700,22700,0
|
|
20230811,162300,1151493150,22700,22700,22700,22700,0
|
|
20230811,162200,1151493150,22700,22700,22700,22700,0
|
|
20230811,162100,1151493150,22700,22700,22700,22700,0
|
|
20230811,162000,1151493150,22700,22700,22700,22700,0
|
|
20230811,161900,1151493150,22700,22700,22700,22700,0
|
|
20230811,161800,1151493150,22700,22700,22700,22700,0
|
|
20230811,161700,1151493150,22700,22700,22700,22700,0
|
|
20230811,161600,1151493150,22700,22700,22700,22700,0
|
|
20230811,161500,1151493150,22700,22700,22700,22700,0
|
|
20230811,161400,1151493150,22700,22700,22700,22700,586
|
|
20230811,161300,1151493150,22700,22700,22700,22700,0
|
|
20230811,161200,1151493150,22700,22700,22700,22700,0
|
|
20230811,161100,1151493150,22700,22700,22700,22700,0
|
|
20230811,161000,1151493150,22700,22700,22700,22700,0
|
|
20230811,160900,1151493150,22700,22700,22700,22700,0
|
|
20230811,160800,1151493150,22700,22700,22700,22700,0
|
|
20230811,160700,1151493150,22700,22700,22700,22700,0
|
|
20230811,160600,1151493150,22700,22700,22700,22700,0
|
|
20230811,160500,1151493150,22700,22700,22700,22700,0
|
|
20230811,160400,1151493150,22700,22700,22700,22700,0
|
|
20230811,160300,1151493150,22700,22700,22700,22700,0
|
|
20230811,160200,1151493150,22700,22700,22700,22700,0
|
|
20230811,160100,1151493150,22700,22700,22700,22700,0
|
|
20230811,160000,1151493150,22700,22700,22700,22700,0
|
|
20230811,155900,1151493150,22700,22700,22700,22700,0
|
|
20230811,155800,1151493150,22700,22700,22700,22700,0
|
|
20230811,155700,1151493150,22700,22700,22700,22700,0
|
|
20230811,155600,1151493150,22700,22700,22700,22700,0
|
|
20230811,155500,1151493150,22700,22700,22700,22700,0
|
|
20230811,155400,1151493150,22700,22700,22700,22700,0
|
|
20230811,155300,1151493150,22700,22700,22700,22700,0
|
|
20230811,155200,1151493150,22700,22700,22700,22700,0
|
|
20230811,155100,1151493150,22700,22700,22700,22700,0
|
|
20230811,155000,1151493150,22700,22700,22700,22700,0
|
|
20230811,154900,1151493150,22700,22700,22700,22700,0
|
|
20230811,154800,1151493150,22700,22700,22700,22700,0
|
|
20230811,154700,1151493150,22700,22700,22700,22700,0
|
|
20230811,154600,1151493150,22700,22700,22700,22700,0
|
|
20230811,154500,1151493150,22700,22700,22700,22700,0
|
|
20230811,154400,1151493150,22700,22700,22700,22700,586
|
|
20230811,154300,1151493150,22700,22700,22700,22700,0
|
|
20230811,154200,1151493150,22700,22700,22700,22700,0
|
|
20230811,154100,1151493150,22700,22700,22700,22700,0
|
|
20230811,154000,1151493150,22700,22700,22700,22700,0
|
|
20230811,153900,1151493150,22700,22700,22700,22700,0
|
|
20230811,153800,1151493150,22700,22700,22700,22700,0
|
|
20230811,153700,1151493150,22700,22700,22700,22700,0
|
|
20230811,153600,1151493150,22700,22700,22700,22700,0
|
|
20230811,153500,1151493150,22700,22700,22700,22700,0
|
|
20230811,153400,1151493150,22700,22700,22700,22700,0
|
|
20230811,153300,1151493150,22700,22700,22700,22700,0
|
|
20230811,153200,1151493150,22700,22700,22700,22700,0
|
|
20230811,153100,1151493150,22700,22700,22700,22700,0
|
|
20230811,153000,1151493150,22700,22700,22700,22700,586
|
|
20230811,152900,1138190950,22700,22700,22700,22700,0
|
|
20230811,152800,1138190950,22700,22700,22700,22700,0
|
|
20230811,152700,1138190950,22700,22700,22700,22700,0
|
|
20230811,152600,1138190950,22700,22700,22700,22700,0
|
|
20230811,152500,1138190950,22700,22700,22700,22700,0
|
|
20230811,152400,1138190950,22700,22700,22700,22700,0
|
|
20230811,152300,1138190950,22700,22700,22700,22700,0
|
|
20230811,152200,1138190950,22700,22700,22700,22700,0
|
|
20230811,152100,1138190950,22700,22700,22700,22700,0
|
|
20230811,152000,1138190950,22700,22700,22700,22700,0
|
|
20230811,151900,1138190950,22700,22700,22700,22600,209
|
|
20230811,151800,1133447950,22700,22700,22700,22700,112
|
|
20230811,151700,1130905550,22700,22700,22700,22700,112
|
|
20230811,151600,1128363150,22700,22600,22700,22600,34
|
|
20230811,151500,1127593850,22600,22700,22700,22600,11
|
|
20230811,151400,1127345150,22650,22650,22650,22650,4
|
|
20230811,151300,1127254550,22650,22650,22650,22650,16
|
|
20230811,151200,1126892150,22700,22600,22700,22600,32
|
|
20230811,151100,1126168750,22700,22650,22700,22650,20
|
|
20230811,151000,1125715650,22700,22600,22700,22600,3
|
|
20230811,150900,1125647750,22700,22700,22700,22600,85
|
|
20230811,150800,1123724150,22600,22550,22600,22550,405
|
|
20230811,150700,1114571300,22600,22600,22600,22550,542
|
|
20230811,150600,1102322350,22700,22700,22700,22700,0
|
|
20230811,150500,1102322350,22700,22600,22700,22600,801
|
|
20230811,150400,1084219650,22700,22700,22700,22700,1
|
|
20230811,150300,1084196950,22600,22600,22650,22600,379
|
|
20230811,150200,1075631300,22700,22700,22700,22700,1
|
|
20230811,150100,1075608600,22700,22700,22700,22700,0
|
|
20230811,150000,1075608600,22700,22650,22700,22650,105
|
|
20230811,145900,1073230300,22700,22700,22700,22700,1
|
|
20230811,145800,1073207600,22700,22650,22700,22600,115
|
|
20230811,145700,1070605800,22700,22650,22700,22650,7
|
|
20230811,145600,1070447200,22650,22650,22650,22650,24
|
|
20230811,145500,1069903600,22650,22650,22650,22650,94
|
|
20230811,145400,1067774500,22700,22650,22700,22650,31
|
|
20230811,145300,1067071900,22600,22650,22650,22600,8
|
|
20230811,145200,1066891050,22650,22650,22650,22650,0
|
|
20230811,145100,1066891050,22650,22650,22650,22650,0
|
|
20230811,145000,1066891050,22650,22650,22650,22650,0
|
|
20230811,144900,1066891050,22650,22650,22650,22650,21
|
|
20230811,144800,1066415400,22700,22700,22700,22700,0
|
|
20230811,144700,1066415400,22700,22700,22700,22700,12
|
|
20230811,144600,1066143000,22700,22600,22700,22600,235
|
|
20230811,144500,1060821850,22650,22650,22650,22550,605
|
|
20230811,144400,1047160750,22650,22650,22650,22650,14
|
|
20230811,144300,1046843650,22600,22600,22600,22600,6
|
|
20230811,144200,1046708050,22600,22600,22600,22600,2
|
|
20230811,144100,1046662850,22600,22600,22600,22600,0
|
|
20230811,144000,1046662850,22600,22650,22650,22600,2420
|
|
20230811,143900,991970250,22700,22600,22700,22600,51
|
|
20230811,143800,990817550,22600,22600,22700,22600,14
|
|
20230811,143700,990501000,22700,22650,22700,22650,87
|
|
20230811,143600,988530400,22650,22650,22650,22650,0
|
|
20230811,143500,988530400,22650,22600,22650,22600,48
|
|
20230811,143400,987445550,22600,22600,22600,22600,200
|
|
20230811,143300,982925550,22600,22600,22600,22600,1
|
|
20230811,143200,982902950,22650,22650,22650,22650,20
|
|
20230811,143100,982449950,22650,22650,22650,22650,0
|
|
20230811,143000,982449950,22650,22650,22650,22650,350
|
|
20230811,142900,974522450,22650,22650,22650,22650,0
|
|
20230811,142800,974522450,22650,22650,22650,22650,26
|
|
20230811,142700,973933550,22650,22650,22650,22650,6
|
|
20230811,142600,973797650,22650,22650,22650,22650,0
|
|
20230811,142500,973797650,22650,22650,22650,22650,4
|
|
20230811,142400,973707050,22700,22700,22700,22700,0
|
|
20230811,142300,973707050,22700,22700,22700,22700,0
|
|
20230811,142200,973707050,22700,22700,22700,22700,15
|
|
20230811,142100,973366550,22700,22700,22700,22700,1
|
|
20230811,142000,973343850,22650,22650,22650,22650,30
|
|
20230811,141900,972664350,22700,22700,22700,22700,0
|
|
20230811,141800,972664350,22700,22700,22700,22700,5
|
|
20230811,141700,972550850,22700,22700,22700,22700,0
|
|
20230811,141600,972550850,22700,22700,22700,22700,0
|
|
20230811,141500,972550850,22700,22650,22700,22650,51
|
|
20230811,141400,971394100,22650,22650,22650,22650,50
|
|
20230811,141300,970261600,22700,22700,22700,22700,0
|
|
20230811,141200,970261600,22700,22650,22700,22650,35
|
|
20230811,141100,969468750,22700,22700,22700,22700,0
|
|
20230811,141000,969468750,22700,22700,22700,22700,0
|
|
20230811,140900,969468750,22700,22700,22700,22700,2
|
|
20230811,140800,969423350,22700,22650,22700,22650,26
|
|
20230811,140700,968834400,22700,22700,22700,22700,0
|
|
20230811,140600,968834400,22700,22700,22700,22700,0
|
|
20230811,140500,968834400,22700,22700,22700,22700,447
|
|
20230811,140400,958687500,22700,22650,22700,22600,482
|
|
20230811,140300,947783450,22700,22700,22700,22700,0
|
|
20230811,140200,947783450,22700,22750,22750,22700,51
|
|
20230811,140100,946625700,22750,22750,22750,22750,0
|
|
20230811,140000,946625700,22750,22750,22750,22750,0
|
|
20230811,135900,946625700,22750,22700,22750,22650,1803
|
|
20230811,135800,905774100,22750,22750,22750,22750,182
|
|
20230811,135700,901633600,22800,22800,22800,22800,0
|
|
20230811,135600,901633600,22800,22800,22800,22800,0
|
|
20230811,135500,901633600,22800,22800,22800,22800,1
|
|
20230811,135400,901610800,22800,22750,22800,22750,24
|
|
20230811,135300,901064750,22800,22800,22800,22800,0
|
|
20230811,135200,901064750,22800,22750,22800,22750,11
|
|
20230811,135100,900814000,22700,22700,22700,22700,79
|
|
20230811,135000,899020700,22800,22800,22800,22800,0
|
|
20230811,134900,899020700,22800,22800,22800,22800,0
|
|
20230811,134800,899020700,22800,22800,22800,22800,0
|
|
20230811,134700,899020700,22800,22800,22800,22800,0
|
|
20230811,134600,899020700,22800,22800,22800,22800,0
|
|
20230811,134500,899020700,22800,22800,22800,22800,22
|
|
20230811,134400,898519100,22800,22800,22800,22800,0
|
|
20230811,134300,898519100,22800,22800,22800,22800,0
|
|
20230811,134200,898519100,22800,22800,22800,22800,0
|
|
20230811,134100,898519100,22800,22800,22800,22800,46
|
|
20230811,134000,897470300,22800,22800,22800,22650,12
|
|
20230811,133900,897198200,22650,22700,22700,22650,900
|
|
20230811,133800,876772800,22800,22800,22800,22800,0
|
|
20230811,133700,876772800,22800,22800,22800,22800,0
|
|
20230811,133600,876772800,22800,22800,22800,22800,0
|
|
20230811,133500,876772800,22800,22700,22800,22700,94
|
|
20230811,133400,874638900,22700,22750,22750,22700,70
|
|
20230811,133300,873049800,22800,22800,22800,22750,293
|
|
20230811,133200,866383750,22850,22800,22850,22800,165
|
|
20230811,133100,862613550,22850,22850,22850,22850,1
|
|
20230811,133000,862590700,22850,22800,22850,22800,6
|
|
20230811,132900,862453850,22750,22750,22750,22750,30
|
|
20230811,132800,861771350,22850,22850,22850,22850,0
|
|
20230811,132700,861771350,22850,22750,22850,22750,9
|
|
20230811,132600,861566100,22800,22800,22800,22800,1
|
|
20230811,132500,861543300,22850,22850,22850,22850,0
|
|
20230811,132400,861543300,22850,22850,22850,22850,0
|
|
20230811,132300,861543300,22850,22750,22850,22750,85
|
|
20230811,132200,859608800,22850,22850,22850,22800,12
|
|
20230811,132100,859335100,22750,22750,22750,22750,0
|
|
20230811,132000,859335100,22750,22750,22750,22750,0
|
|
20230811,131900,859335100,22750,22750,22750,22750,0
|
|
20230811,131800,859335100,22750,22750,22750,22750,0
|
|
20230811,131700,859335100,22750,22750,22750,22750,220
|
|
20230811,131600,854330100,22850,22800,22850,22800,247
|
|
20230811,131500,848698450,22850,22850,22850,22850,1
|
|
20230811,131400,848675600,22850,22850,22850,22850,0
|
|
20230811,131300,848675600,22850,22850,22850,22850,5
|
|
20230811,131200,848561350,22850,22850,22850,22850,0
|
|
20230811,131100,848561350,22850,22850,22850,22850,0
|
|
20230811,131000,848561350,22850,22850,22850,22850,0
|
|
20230811,130900,848561350,22850,22850,22850,22850,5
|
|
20230811,130800,848447100,22850,22850,22850,22850,0
|
|
20230811,130700,848447100,22850,22850,22850,22850,108
|
|
20230811,130600,845979300,22850,22850,22850,22850,0
|
|
20230811,130500,845979300,22850,22850,22850,22850,13
|
|
20230811,130400,845682250,22800,22800,22800,22800,0
|
|
20230811,130300,845682250,22800,22800,22800,22800,9
|
|
20230811,130200,845477050,22800,22800,22800,22800,100
|
|
20230811,130100,843197050,22850,22850,22850,22850,37
|
|
20230811,130000,842351600,22850,22850,22850,22850,8
|
|
20230811,125900,842168800,22850,22850,22850,22850,10
|
|
20230811,125800,841940300,22850,22850,22850,22850,0
|
|
20230811,125700,841940300,22850,22850,22850,22850,0
|
|
20230811,125600,841940300,22850,22850,22850,22850,0
|
|
20230811,125500,841940300,22850,22850,22850,22850,0
|
|
20230811,125400,841940300,22850,22850,22850,22850,1
|
|
20230811,125300,841917450,22800,22800,22800,22800,0
|
|
20230811,125200,841917450,22800,22800,22800,22800,423
|
|
20230811,125100,832273050,22850,22850,22850,22850,1
|
|
20230811,125000,832250200,22800,22800,22800,22800,5
|
|
20230811,124900,832136200,22800,22800,22800,22800,33
|
|
20230811,124800,831383800,22800,22800,22800,22800,0
|
|
20230811,124700,831383800,22800,22800,22800,22800,20
|
|
20230811,124600,830927800,22850,22850,22850,22850,0
|
|
20230811,124500,830927800,22850,22850,22850,22850,0
|
|
20230811,124400,830927800,22850,22850,22850,22850,0
|
|
20230811,124300,830927800,22850,22850,22850,22850,136
|
|
20230811,124200,827820200,22850,22850,22850,22850,5
|
|
20230811,124100,827705950,22850,22850,22850,22850,5
|
|
20230811,124000,827591700,22850,22850,22850,22850,1
|
|
20230811,123900,827568850,22800,22800,22800,22800,5
|
|
20230811,123800,827454850,22800,22850,22850,22800,333
|
|
20230811,123700,819855900,22900,22900,22900,22900,0
|
|
20230811,123600,819855900,22900,22900,22900,22900,0
|
|
20230811,123500,819855900,22900,22900,22900,22900,0
|
|
20230811,123400,819855900,22900,22900,22900,22900,1
|
|
20230811,123300,819833000,22900,22900,22900,22900,0
|
|
20230811,123200,819833000,22900,22900,22900,22900,0
|
|
20230811,123100,819833000,22900,22900,22900,22900,1
|
|
20230811,123000,819810100,22800,22850,22850,22800,8
|
|
20230811,122900,819627650,22900,22900,22900,22900,1
|
|
20230811,122800,819604750,22900,22900,22900,22900,1
|
|
20230811,122700,819581850,22800,22800,22800,22800,700
|
|
20230811,122600,803621850,22900,22900,22900,22900,0
|
|
20230811,122500,803621850,22900,22900,22900,22900,1
|
|
20230811,122400,803598950,22800,22800,22800,22800,0
|
|
20230811,122300,803598950,22800,22800,22800,22800,0
|
|
20230811,122200,803598950,22800,22800,22800,22800,0
|
|
20230811,122100,803598950,22800,22800,22800,22800,0
|
|
20230811,122000,803598950,22800,22850,22850,22800,1009
|
|
20230811,121900,780580100,22950,22950,22950,22950,0
|
|
20230811,121800,780580100,22950,22950,22950,22950,0
|
|
20230811,121700,780580100,22950,22950,22950,22950,5
|
|
20230811,121600,780465350,22950,22950,22950,22950,86
|
|
20230811,121500,778491650,22950,22950,22950,22950,1
|
|
20230811,121400,778468700,23000,23000,23000,23000,0
|
|
20230811,121300,778468700,23000,23000,23000,23000,1
|
|
20230811,121200,778445700,23000,23000,23000,23000,0
|
|
20230811,121100,778445700,23000,23000,23000,22950,202
|
|
20230811,121000,773799750,23000,22950,23000,22950,4
|
|
20230811,120900,773707900,22950,22950,22950,22950,0
|
|
20230811,120800,773707900,22950,22950,22950,22950,2
|
|
20230811,120700,773662000,23000,23000,23000,23000,1507
|
|
20230811,120600,739001000,23000,22950,23000,22950,2216
|
|
20230811,120500,688053200,22950,22950,22950,22950,6
|
|
20230811,120400,687915500,22950,22950,22950,22950,0
|
|
20230811,120300,687915500,22950,22950,22950,22950,0
|
|
20230811,120200,687915500,22950,22950,22950,22950,1
|
|
20230811,120100,687892550,22850,22950,22950,22850,605
|
|
20230811,120000,674067800,22900,22900,22900,22900,0
|
|
20230811,115900,674067800,22900,22900,22900,22900,111
|
|
20230811,115800,671525900,22900,22900,22900,22900,94
|
|
20230811,115700,669373300,22900,22900,22900,22900,0
|
|
20230811,115600,669373300,22900,22950,22950,22900,7
|
|
20230811,115500,669212750,22950,22950,22950,22950,0
|
|
20230811,115400,669212750,22950,22950,22950,22950,1
|
|
20230811,115300,669189800,22900,22900,22900,22900,50
|
|
20230811,115200,668044800,22950,22950,22950,22950,1
|
|
20230811,115100,668021850,22900,22900,22900,22900,127
|
|
20230811,115000,665113550,22950,22950,22950,22950,0
|
|
20230811,114900,665113550,22950,22950,22950,22950,0
|
|
20230811,114800,665113550,22950,22950,22950,22950,0
|
|
20230811,114700,665113550,22950,22950,22950,22950,0
|
|
20230811,114600,665113550,22950,22950,22950,22950,11
|
|
20230811,114500,664861100,22950,22950,22950,22950,0
|
|
20230811,114400,664861100,22950,22950,22950,22950,127
|
|
20230811,114300,661946450,22950,22950,22950,22950,0
|
|
20230811,114200,661946450,22950,22950,22950,22950,0
|
|
20230811,114100,661946450,22950,22950,22950,22950,0
|
|
20230811,114000,661946450,22950,22950,22950,22950,0
|
|
20230811,113900,661946450,22950,22950,22950,22950,60
|
|
20230811,113800,660569450,22950,22950,22950,22950,51
|
|
20230811,113700,659399000,22950,22950,22950,22950,0
|
|
20230811,113600,659399000,22950,22900,22950,22900,5
|
|
20230811,113500,659284450,22950,22900,22950,22850,328
|
|
20230811,113400,651773600,22950,22950,22950,22950,10
|
|
20230811,113300,651544100,22950,22950,22950,22950,1
|
|
20230811,113200,651521150,22850,22900,22900,22850,188
|
|
20230811,113100,647223150,22900,22950,22950,22900,155
|
|
20230811,113000,643673150,22950,22950,22950,22950,10
|
|
20230811,112900,643443650,22950,22950,22950,22950,0
|
|
20230811,112800,643443650,22950,22950,22950,22950,0
|
|
20230811,112700,643443650,22950,22950,22950,22950,0
|
|
20230811,112600,643443650,22950,22900,22950,22900,82
|
|
20230811,112500,641565750,22900,22900,22900,22900,145
|
|
20230811,112400,638245250,22950,22950,22950,22950,0
|
|
20230811,112300,638245250,22950,22900,22950,22900,731
|
|
20230811,112200,621470400,22900,22900,22900,22900,69
|
|
20230811,112100,619890300,22950,22950,22950,22950,0
|
|
20230811,112000,619890300,22950,22950,22950,22950,0
|
|
20230811,111900,619890300,22950,22950,22950,22950,1
|
|
20230811,111800,619867350,22850,22900,22900,22850,55
|
|
20230811,111700,618609050,22950,22950,22950,22950,0
|
|
20230811,111600,618609050,22950,22950,22950,22950,0
|
|
20230811,111500,618609050,22950,22950,22950,22950,17
|
|
20230811,111400,618218900,22950,22850,22950,22850,66
|
|
20230811,111300,616710700,22950,22950,22950,22950,1
|
|
20230811,111200,616687750,22950,22950,22950,22950,0
|
|
20230811,111100,616687750,22950,22950,22950,22950,0
|
|
20230811,111000,616687750,22950,22950,23000,22950,330
|
|
20230811,110900,609114200,23000,22900,23000,22900,870
|
|
20230811,110800,589148450,22950,22950,22950,22950,9
|
|
20230811,110700,588941900,22950,22850,22950,22850,446
|
|
20230811,110600,578734650,22850,22850,22850,22850,0
|
|
20230811,110500,578734650,22850,22800,22850,22800,122
|
|
20230811,110400,575953000,22800,22800,22800,22800,81
|
|
20230811,110300,574106200,22850,22850,22850,22850,1
|
|
20230811,110200,574083350,22800,22800,22800,22800,663
|
|
20230811,110100,558966950,22800,22800,22800,22800,0
|
|
20230811,110000,558966950,22800,22800,22800,22800,0
|
|
20230811,105900,558966950,22800,22800,22800,22800,0
|
|
20230811,105800,558966950,22800,22800,22800,22800,0
|
|
20230811,105700,558966950,22800,22800,22800,22800,1
|
|
20230811,105600,558944150,22700,22800,22800,22700,10
|
|
20230811,105500,558717050,22750,22750,22750,22750,100
|
|
20230811,105400,556442050,22750,22750,22750,22750,100
|
|
20230811,105300,554167050,22800,22800,22800,22800,0
|
|
20230811,105200,554167050,22800,22800,22800,22800,0
|
|
20230811,105100,554167050,22800,22800,22800,22800,1
|
|
20230811,105000,554144250,22800,22800,22800,22800,0
|
|
20230811,104900,554144250,22800,22800,22800,22800,1
|
|
20230811,104800,554121450,22750,22750,22750,22750,2
|
|
20230811,104700,554075950,22800,22800,22800,22800,36
|
|
20230811,104600,553255150,22800,22800,22800,22800,10
|
|
20230811,104500,553027150,22800,22800,22800,22800,393
|
|
20230811,104400,544066750,22800,22800,22800,22750,20
|
|
20230811,104300,543611000,22700,22800,22800,22700,351
|
|
20230811,104200,535613300,22800,22800,22800,22800,0
|
|
20230811,104100,535613300,22800,22800,22800,22800,0
|
|
20230811,104000,535613300,22800,22700,22800,22700,101
|
|
20230811,103900,533320500,22700,22700,22700,22700,200
|
|
20230811,103800,528780500,22800,22800,22800,22800,2
|
|
20230811,103700,528734900,22700,22700,22700,22700,224
|
|
20230811,103600,523650100,22850,22850,22850,22850,0
|
|
20230811,103500,523650100,22850,22850,22850,22850,1
|
|
20230811,103400,523627250,22800,22800,22800,22800,1108
|
|
20230811,103300,498364850,22850,22850,22850,22850,101
|
|
20230811,103200,496057000,22850,22850,22850,22850,50
|
|
20230811,103100,494914500,22850,22750,22850,22750,542
|
|
20230811,103000,482560550,22750,22650,22750,22650,37
|
|
20230811,102900,481719100,22700,22700,22700,22700,772
|
|
20230811,102800,464194700,22700,22700,22700,22700,300
|
|
20230811,102700,457384700,22700,22700,22700,22700,0
|
|
20230811,102600,457384700,22700,22700,22700,22700,0
|
|
20230811,102500,457384700,22700,22700,22700,22700,0
|
|
20230811,102400,457384700,22700,22650,22700,22650,60
|
|
20230811,102300,456025650,22700,22700,22700,22700,1
|
|
20230811,102200,456002950,22600,22650,22650,22600,610
|
|
20230811,102100,442193900,22700,22700,22700,22700,75
|
|
20230811,102000,440491400,22700,22700,22700,22700,140
|
|
20230811,101900,437313400,22700,22700,22700,22700,0
|
|
20230811,101800,437313400,22700,22700,22700,22700,1
|
|
20230811,101700,437290700,22650,22750,22750,22650,1048
|
|
20230811,101600,413506950,22750,22750,22750,22750,0
|
|
20230811,101500,413506950,22750,22750,22750,22750,0
|
|
20230811,101400,413506950,22750,22800,22800,22750,263
|
|
20230811,101300,407523650,22800,22800,22800,22800,0
|
|
20230811,101200,407523650,22800,22800,22800,22800,0
|
|
20230811,101100,407523650,22800,22800,22800,22750,693
|
|
20230811,101000,391733250,22850,22850,22850,22850,199
|
|
20230811,100900,387186100,22900,22900,22900,22900,21
|
|
20230811,100800,386705200,22950,22950,22950,22950,0
|
|
20230811,100700,386705200,22950,22950,22950,22950,0
|
|
20230811,100600,386705200,22950,22900,22950,22900,39
|
|
20230811,100500,385812050,22950,22950,22950,22950,0
|
|
20230811,100400,385812050,22950,22950,22950,22950,350
|
|
20230811,100300,377779550,22950,22850,22950,22850,15
|
|
20230811,100200,377436700,22950,22950,22950,22950,0
|
|
20230811,100100,377436700,22950,22900,22950,22900,119
|
|
20230811,100000,374711550,22950,22950,22950,22950,3
|
|
20230811,095900,374642700,22950,22950,22950,22950,0
|
|
20230811,095800,374642700,22950,22950,22950,22950,1
|
|
20230811,095700,374619750,22850,22850,22850,22850,0
|
|
20230811,095600,374619750,22850,22900,22900,22850,500
|
|
20230811,095500,363184450,22950,22950,22950,22950,10
|
|
20230811,095400,362954950,22900,22950,22950,22900,87
|
|
20230811,095300,360962100,22950,23000,23000,22900,102
|
|
20230811,095200,358626150,22900,22800,23000,22800,321
|
|
20230811,095100,351260150,22950,22850,22950,22850,992
|
|
20230811,095000,328589600,22850,22850,22850,22850,55
|
|
20230811,094900,327332850,22850,22850,22850,22750,6
|
|
20230811,094800,327195850,22900,23000,23000,22800,3087
|
|
20230811,094700,256785600,23000,23000,23000,23000,12
|
|
20230811,094600,256509600,23000,22850,23000,22850,1102
|
|
20230811,094500,231240000,22850,22850,22850,22850,0
|
|
20230811,094400,231240000,22850,22750,22850,22600,3850
|
|
20230811,094300,143597950,22600,22650,22650,22600,232
|
|
20230811,094200,138348250,22750,22750,22750,22750,50
|
|
20230811,094100,137210750,22750,22650,22750,22600,201
|
|
20230811,094000,132663200,22750,22700,22750,22700,5
|
|
20230811,093900,132549650,22700,22700,22700,22700,47
|
|
20230811,093800,131482750,22700,22700,22700,22700,1
|
|
20230811,093700,131460050,22700,22700,22700,22700,10
|
|
20230811,093600,131233050,22700,22700,22700,22700,27
|
|
20230811,093500,130620150,22750,22750,22750,22750,0
|
|
20230811,093400,130620150,22750,22750,22750,22750,0
|
|
20230811,093300,130620150,22750,22600,22750,22550,1001
|
|
20230811,093200,108032300,22750,22750,22750,22750,1
|
|
20230811,093100,108009550,22750,22750,22750,22550,202
|
|
20230811,093000,103451500,22750,22600,22750,22600,64
|
|
20230811,092900,102004800,22600,22600,22600,22600,21
|
|
20230811,092800,101530200,22600,22600,22600,22600,11
|
|
20230811,092700,101281600,22600,22600,22600,22600,0
|
|
20230811,092600,101281600,22600,22700,22700,22600,65
|
|
20230811,092500,99812050,22750,22750,22750,22750,0
|
|
20230811,092400,99812050,22750,22750,22750,22750,0
|
|
20230811,092300,99812050,22750,22750,22750,22750,20
|
|
20230811,092200,99357050,22750,22750,22750,22750,0
|
|
20230811,092100,99357050,22750,22750,22750,22750,0
|
|
20230811,092000,99357050,22750,22700,22750,22700,2
|
|
20230811,091900,99311600,22750,22600,22750,22600,193
|
|
20230811,091800,94949050,22750,22650,22750,22600,60
|
|
20230811,091700,93592450,22750,22750,22750,22750,1
|
|
20230811,091600,93569700,22750,22650,22750,22650,3
|
|
20230811,091500,93501650,22750,22750,22750,22750,0
|
|
20230811,091400,93501650,22750,22750,22750,22750,5
|
|
20230811,091300,93387900,22800,22700,22800,22700,462
|
|
20230811,091200,82900200,22650,22650,22650,22650,195
|
|
20230811,091100,78483450,22650,22600,22650,22600,269
|
|
20230811,091000,72402800,22650,22700,22700,22650,112
|
|
20230811,090900,69865900,22700,22700,22700,22700,0
|
|
20230811,090800,69865900,22700,22700,22700,22650,232
|
|
20230811,090700,64601000,22700,22700,22700,22650,47
|
|
20230811,090600,63536350,22600,22600,22600,22600,2
|
|
20230811,090500,63491150,22700,22600,22700,22600,671
|
|
20230811,090400,48326450,22650,22700,22700,22650,186
|
|
20230811,090300,44111550,22700,22800,22850,22700,334
|
|
20230811,090200,36528400,22800,22750,22800,22750,788
|
|
20230811,090100,18600300,22750,22850,22850,22750,381
|
|
20230811,090000,9917850,22750,22800,22800,22750,431
|