601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185800,1005828750,21250,21250,21250,21250,3515
|
|
20230803,185700,1005828750,21250,21250,21250,21250,0
|
|
20230803,185600,1005828750,21250,21250,21250,21250,0
|
|
20230803,185500,1005828750,21250,21250,21250,21250,0
|
|
20230803,185400,1005828750,21250,21250,21250,21250,0
|
|
20230803,185300,1005828750,21250,21250,21250,21250,0
|
|
20230803,185200,1005828750,21250,21250,21250,21250,0
|
|
20230803,185100,1005828750,21250,21250,21250,21250,0
|
|
20230803,185000,1005828750,21250,21250,21250,21250,0
|
|
20230803,184900,1005828750,21250,21250,21250,21250,0
|
|
20230803,184800,1005828750,21250,21250,21250,21250,0
|
|
20230803,184700,1005828750,21250,21250,21250,21250,0
|
|
20230803,184600,1005828750,21250,21250,21250,21250,0
|
|
20230803,184500,1005828750,21250,21250,21250,21250,0
|
|
20230803,184400,1005828750,21250,21250,21250,21250,0
|
|
20230803,184300,1005828750,21250,21250,21250,21250,0
|
|
20230803,184200,1005828750,21250,21250,21250,21250,0
|
|
20230803,184100,1005828750,21250,21250,21250,21250,0
|
|
20230803,184000,1005828750,21250,21250,21250,21250,0
|
|
20230803,183900,1005828750,21250,21250,21250,21250,0
|
|
20230803,183800,1005828750,21250,21250,21250,21250,0
|
|
20230803,183700,1005828750,21250,21250,21250,21250,0
|
|
20230803,183600,1005828750,21250,21250,21250,21250,0
|
|
20230803,183500,1005828750,21250,21250,21250,21250,0
|
|
20230803,183400,1005828750,21250,21250,21250,21250,0
|
|
20230803,183300,1005828750,21250,21250,21250,21250,0
|
|
20230803,183200,1005828750,21250,21250,21250,21250,0
|
|
20230803,183100,1005828750,21250,21250,21250,21250,0
|
|
20230803,183000,1005828750,21250,21250,21250,21250,0
|
|
20230803,182900,1005828750,21250,21250,21250,21250,0
|
|
20230803,182800,1005828750,21250,21250,21250,21250,3515
|
|
20230803,182700,1005828750,21250,21250,21250,21250,0
|
|
20230803,182600,1005828750,21250,21250,21250,21250,0
|
|
20230803,182500,1005828750,21250,21250,21250,21250,0
|
|
20230803,182400,1005828750,21250,21250,21250,21250,0
|
|
20230803,182300,1005828750,21250,21250,21250,21250,0
|
|
20230803,182200,1005828750,21250,21250,21250,21250,0
|
|
20230803,182100,1005828750,21250,21250,21250,21250,0
|
|
20230803,182000,1005828750,21250,21250,21250,21250,0
|
|
20230803,181900,1005828750,21250,21250,21250,21250,0
|
|
20230803,181800,1005828750,21250,21250,21250,21250,0
|
|
20230803,181700,1005828750,21250,21250,21250,21250,0
|
|
20230803,181600,1005828750,21250,21250,21250,21250,0
|
|
20230803,181500,1005828750,21250,21250,21250,21250,0
|
|
20230803,181400,1005828750,21250,21250,21250,21250,0
|
|
20230803,181300,1005828750,21250,21250,21250,21250,0
|
|
20230803,181200,1005828750,21250,21250,21250,21250,0
|
|
20230803,181100,1005828750,21250,21250,21250,21250,0
|
|
20230803,181000,1005828750,21250,21250,21250,21250,0
|
|
20230803,180900,1005828750,21250,21250,21250,21250,0
|
|
20230803,180800,1005828750,21250,21250,21250,21250,0
|
|
20230803,180700,1005828750,21250,21250,21250,21250,0
|
|
20230803,180600,1005828750,21250,21250,21250,21250,0
|
|
20230803,180500,1005828750,21250,21250,21250,21250,0
|
|
20230803,180400,1005828750,21250,21250,21250,21250,0
|
|
20230803,180300,1005828750,21250,21250,21250,21250,0
|
|
20230803,180200,1005828750,21250,21250,21250,21250,0
|
|
20230803,180100,1005828750,21250,21250,21250,21250,0
|
|
20230803,180000,1005828750,21250,21250,21250,21250,0
|
|
20230803,175900,1005828750,21250,21250,21250,21250,0
|
|
20230803,175800,1005828750,21250,21250,21250,21250,3515
|
|
20230803,175700,1005828750,21250,21250,21250,21250,0
|
|
20230803,175600,1005828750,21250,21250,21250,21250,0
|
|
20230803,175500,1005828750,21250,21250,21250,21250,0
|
|
20230803,175400,1005828750,21250,21250,21250,21250,0
|
|
20230803,175300,1005828750,21250,21250,21250,21250,0
|
|
20230803,175200,1005828750,21250,21250,21250,21250,0
|
|
20230803,175100,1005828750,21250,21250,21250,21250,0
|
|
20230803,175000,1005828750,21250,21250,21250,21250,0
|
|
20230803,174900,1005828750,21250,21250,21250,21250,0
|
|
20230803,174800,1005828750,21250,21250,21250,21250,0
|
|
20230803,174700,1005828750,21250,21250,21250,21250,0
|
|
20230803,174600,1005828750,21250,21250,21250,21250,0
|
|
20230803,174500,1005828750,21250,21250,21250,21250,0
|
|
20230803,174400,1005828750,21250,21250,21250,21250,0
|
|
20230803,174300,1005828750,21250,21250,21250,21250,0
|
|
20230803,174200,1005828750,21250,21250,21250,21250,0
|
|
20230803,174100,1005828750,21250,21250,21250,21250,0
|
|
20230803,174000,1005828750,21250,21250,21250,21250,0
|
|
20230803,173900,1005828750,21250,21250,21250,21250,0
|
|
20230803,173800,1005828750,21250,21250,21250,21250,0
|
|
20230803,173700,1005828750,21250,21250,21250,21250,0
|
|
20230803,173600,1005828750,21250,21250,21250,21250,0
|
|
20230803,173500,1005828750,21250,21250,21250,21250,0
|
|
20230803,173400,1005828750,21250,21250,21250,21250,0
|
|
20230803,173300,1005828750,21250,21250,21250,21250,0
|
|
20230803,173200,1005828750,21250,21250,21250,21250,0
|
|
20230803,173100,1005828750,21250,21250,21250,21250,0
|
|
20230803,173000,1005828750,21250,21250,21250,21250,0
|
|
20230803,172900,1005828750,21250,21250,21250,21250,0
|
|
20230803,172800,1005828750,21250,21250,21250,21250,3515
|
|
20230803,172700,1005828750,21250,21250,21250,21250,0
|
|
20230803,172600,1005828750,21250,21250,21250,21250,0
|
|
20230803,172500,1005828750,21250,21250,21250,21250,0
|
|
20230803,172400,1005828750,21250,21250,21250,21250,0
|
|
20230803,172300,1005828750,21250,21250,21250,21250,0
|
|
20230803,172200,1005828750,21250,21250,21250,21250,0
|
|
20230803,172100,1005828750,21250,21250,21250,21250,0
|
|
20230803,172000,1005828750,21250,21250,21250,21250,0
|
|
20230803,171900,1005828750,21250,21250,21250,21250,0
|
|
20230803,171800,1005828750,21250,21250,21250,21250,0
|
|
20230803,171700,1005828750,21250,21250,21250,21250,0
|
|
20230803,171600,1005828750,21250,21250,21250,21250,0
|
|
20230803,171500,1005828750,21250,21250,21250,21250,0
|
|
20230803,171400,1005828750,21250,21250,21250,21250,0
|
|
20230803,171300,1005828750,21250,21250,21250,21250,0
|
|
20230803,171200,1005828750,21250,21250,21250,21250,0
|
|
20230803,171100,1005828750,21250,21250,21250,21250,0
|
|
20230803,171000,1005828750,21250,21250,21250,21250,0
|
|
20230803,170900,1005828750,21250,21250,21250,21250,0
|
|
20230803,170800,1005828750,21250,21250,21250,21250,0
|
|
20230803,170700,1005828750,21250,21250,21250,21250,0
|
|
20230803,170600,1005828750,21250,21250,21250,21250,0
|
|
20230803,170500,1005828750,21250,21250,21250,21250,0
|
|
20230803,170400,1005828750,21250,21250,21250,21250,0
|
|
20230803,170300,1005828750,21250,21250,21250,21250,0
|
|
20230803,170200,1005828750,21250,21250,21250,21250,0
|
|
20230803,170100,1005828750,21250,21250,21250,21250,0
|
|
20230803,170000,1005828750,21250,21250,21250,21250,0
|
|
20230803,165900,1005828750,21250,21250,21250,21250,0
|
|
20230803,165800,1005828750,21250,21250,21250,21250,3515
|
|
20230803,165700,1005828750,21250,21250,21250,21250,0
|
|
20230803,165600,1005828750,21250,21250,21250,21250,0
|
|
20230803,165500,1005828750,21250,21250,21250,21250,0
|
|
20230803,165400,1005828750,21250,21250,21250,21250,0
|
|
20230803,165300,1005828750,21250,21250,21250,21250,0
|
|
20230803,165200,1005828750,21250,21250,21250,21250,0
|
|
20230803,165100,1005828750,21250,21250,21250,21250,0
|
|
20230803,165000,1005828750,21250,21250,21250,21250,0
|
|
20230803,164900,1005828750,21250,21250,21250,21250,0
|
|
20230803,164800,1005828750,21250,21250,21250,21250,0
|
|
20230803,164700,1005828750,21250,21250,21250,21250,0
|
|
20230803,164600,1005828750,21250,21250,21250,21250,0
|
|
20230803,164500,1005828750,21250,21250,21250,21250,0
|
|
20230803,164400,1005828750,21250,21250,21250,21250,0
|
|
20230803,164300,1005828750,21250,21250,21250,21250,0
|
|
20230803,164200,1005828750,21250,21250,21250,21250,0
|
|
20230803,164100,1005828750,21250,21250,21250,21250,0
|
|
20230803,164000,1005828750,21250,21250,21250,21250,0
|
|
20230803,163900,1005828750,21250,21250,21250,21250,0
|
|
20230803,163800,1005828750,21250,21250,21250,21250,0
|
|
20230803,163700,1005828750,21250,21250,21250,21250,0
|
|
20230803,163600,1005828750,21250,21250,21250,21250,0
|
|
20230803,163500,1005828750,21250,21250,21250,21250,0
|
|
20230803,163400,1005828750,21250,21250,21250,21250,0
|
|
20230803,163300,1005828750,21250,21250,21250,21250,0
|
|
20230803,163200,1005828750,21250,21250,21250,21250,0
|
|
20230803,163100,1005828750,21250,21250,21250,21250,0
|
|
20230803,163000,1005828750,21250,21250,21250,21250,0
|
|
20230803,162900,1005828750,21250,21250,21250,21250,0
|
|
20230803,162800,1005828750,21250,21250,21250,21250,3515
|
|
20230803,162700,1005828750,21250,21250,21250,21250,0
|
|
20230803,162600,1005828750,21250,21250,21250,21250,0
|
|
20230803,162500,1005828750,21250,21250,21250,21250,0
|
|
20230803,162400,1005828750,21250,21250,21250,21250,0
|
|
20230803,162300,1005828750,21250,21250,21250,21250,0
|
|
20230803,162200,1005828750,21250,21250,21250,21250,0
|
|
20230803,162100,1005828750,21250,21250,21250,21250,0
|
|
20230803,162000,1005828750,21250,21250,21250,21250,0
|
|
20230803,161900,1005828750,21250,21250,21250,21250,0
|
|
20230803,161800,1005828750,21250,21250,21250,21250,0
|
|
20230803,161700,1005828750,21250,21250,21250,21250,0
|
|
20230803,161600,1005828750,21250,21250,21250,21250,0
|
|
20230803,161500,1005828750,21250,21250,21250,21250,0
|
|
20230803,161400,1005828750,21250,21250,21250,21250,0
|
|
20230803,161300,1005828750,21250,21250,21250,21250,0
|
|
20230803,161200,1005828750,21250,21250,21250,21250,0
|
|
20230803,161100,1005828750,21250,21250,21250,21250,0
|
|
20230803,161000,1005828750,21250,21250,21250,21250,0
|
|
20230803,160900,1005828750,21250,21250,21250,21250,0
|
|
20230803,160800,1005828750,21250,21250,21250,21250,0
|
|
20230803,160700,1005828750,21250,21250,21250,21250,0
|
|
20230803,160600,1005828750,21250,21250,21250,21250,0
|
|
20230803,160500,1005828750,21250,21250,21250,21250,0
|
|
20230803,160400,1005828750,21250,21250,21250,21250,0
|
|
20230803,160300,1005828750,21250,21250,21250,21250,0
|
|
20230803,160200,1005828750,21250,21250,21250,21250,0
|
|
20230803,160100,1005828750,21250,21250,21250,21250,0
|
|
20230803,160000,1005828750,21250,21250,21250,21250,0
|
|
20230803,155900,1005828750,21250,21250,21250,21250,0
|
|
20230803,155800,1005828750,21250,21250,21250,21250,3515
|
|
20230803,155700,1005828750,21250,21250,21250,21250,0
|
|
20230803,155600,1005828750,21250,21250,21250,21250,0
|
|
20230803,155500,1005828750,21250,21250,21250,21250,0
|
|
20230803,155400,1005828750,21250,21250,21250,21250,0
|
|
20230803,155300,1005828750,21250,21250,21250,21250,0
|
|
20230803,155200,1005828750,21250,21250,21250,21250,0
|
|
20230803,155100,1005828750,21250,21250,21250,21250,0
|
|
20230803,155000,1005828750,21250,21250,21250,21250,0
|
|
20230803,154900,1005828750,21250,21250,21250,21250,0
|
|
20230803,154800,1005828750,21250,21250,21250,21250,0
|
|
20230803,154700,1005828750,21250,21250,21250,21250,0
|
|
20230803,154600,1005828750,21250,21250,21250,21250,0
|
|
20230803,154500,1005828750,21250,21250,21250,21250,0
|
|
20230803,154400,1005828750,21250,21250,21250,21250,0
|
|
20230803,154300,1005828750,21250,21250,21250,21250,0
|
|
20230803,154200,1005828750,21250,21250,21250,21250,0
|
|
20230803,154100,1005828750,21250,21250,21250,21250,0
|
|
20230803,154000,1005828750,21250,21250,21250,21250,0
|
|
20230803,153900,1005828750,21250,21250,21250,21250,0
|
|
20230803,153800,1005828750,21250,21250,21250,21250,0
|
|
20230803,153700,1005828750,21250,21250,21250,21250,0
|
|
20230803,153600,1005828750,21250,21250,21250,21250,0
|
|
20230803,153500,1005828750,21250,21250,21250,21250,0
|
|
20230803,153400,1005828750,21250,21250,21250,21250,0
|
|
20230803,153300,1005828750,21250,21250,21250,21250,0
|
|
20230803,153200,1005828750,21250,21250,21250,21250,0
|
|
20230803,153100,1005828750,21250,21250,21250,21250,0
|
|
20230803,153000,1005828750,21250,21250,21250,21250,3515
|
|
20230803,152900,931135000,21250,21250,21250,21250,0
|
|
20230803,152800,931135000,21250,21250,21250,21250,0
|
|
20230803,152700,931135000,21250,21250,21250,21250,0
|
|
20230803,152600,931135000,21250,21250,21250,21250,0
|
|
20230803,152500,931135000,21250,21250,21250,21250,0
|
|
20230803,152400,931135000,21250,21250,21250,21250,0
|
|
20230803,152300,931135000,21250,21250,21250,21250,0
|
|
20230803,152200,931135000,21250,21250,21250,21250,0
|
|
20230803,152100,931135000,21250,21250,21250,21250,0
|
|
20230803,152000,931135000,21250,21250,21250,21250,0
|
|
20230803,151900,931135000,21250,21300,21400,21250,311
|
|
20230803,151800,924493350,21300,21300,21400,21300,58
|
|
20230803,151700,923257600,21400,21400,21400,21300,143
|
|
20230803,151600,920197850,21400,21400,21400,21250,519
|
|
20230803,151500,909135550,21350,21350,21400,21300,193
|
|
20230803,151400,905007750,21400,21300,21400,21300,103
|
|
20230803,151300,902803650,21400,21400,21400,21350,133
|
|
20230803,151200,899957950,21400,21350,21400,21300,96
|
|
20230803,151100,897906750,21300,21350,21400,21300,1117
|
|
20230803,151000,874055750,21350,21300,21350,21300,194
|
|
20230803,150900,869917200,21250,21300,21300,21250,107
|
|
20230803,150800,867638200,21300,21300,21300,21250,145
|
|
20230803,150700,864549750,21300,21300,21300,21250,100
|
|
20230803,150600,862419850,21300,21300,21300,21250,146
|
|
20230803,150500,859310100,21300,21300,21300,21250,91
|
|
20230803,150400,857371850,21300,21300,21300,21250,128
|
|
20230803,150300,854645500,21300,21300,21300,21250,101
|
|
20230803,150200,852494300,21300,21300,21300,21250,116
|
|
20230803,150100,850024550,21300,21300,21300,21250,172
|
|
20230803,150000,846363200,21300,21350,21350,21300,111
|
|
20230803,145900,843993850,21250,21350,21350,21250,145
|
|
20230803,145800,840899000,21350,21300,21350,21300,99
|
|
20230803,145700,838786450,21300,21350,21350,21300,143
|
|
20230803,145600,835737300,21300,21300,21350,21300,114
|
|
20230803,145500,833307250,21350,21300,21350,21300,139
|
|
20230803,145400,830343350,21250,21300,21300,21250,105
|
|
20230803,145300,828107500,21300,21300,21300,21250,123
|
|
20230803,145200,825487700,21300,21300,21300,21200,216
|
|
20230803,145100,820888200,21300,21300,21300,21250,92
|
|
20230803,145000,818928650,21300,21300,21300,21250,132
|
|
20230803,144900,816117150,21250,21200,21300,21200,174
|
|
20230803,144800,812418550,21200,21200,21250,21200,43
|
|
20230803,144700,811506750,21200,21200,21200,21200,7
|
|
20230803,144600,811358350,21200,21250,21250,21200,10
|
|
20230803,144500,811146250,21250,21250,21250,21250,2
|
|
20230803,144400,811103750,21300,21250,21300,21200,19
|
|
20230803,144300,810700650,21300,21300,21300,21300,1
|
|
20230803,144200,810679350,21250,21150,21250,21150,1222
|
|
20230803,144100,784763800,21150,21150,21200,21150,11
|
|
20230803,144000,784530950,21150,21150,21150,21150,4
|
|
20230803,143900,784446350,21150,21150,21200,21150,15
|
|
20230803,143800,784129000,21200,21150,21200,21150,2
|
|
20230803,143700,784086650,21200,21150,21200,21150,29
|
|
20230803,143600,783472600,21150,21200,21200,21150,174
|
|
20230803,143500,779784100,21250,21250,21250,21200,97
|
|
20230803,143400,777723450,21300,21300,21300,21300,2
|
|
20230803,143300,777680850,21250,21300,21300,21250,113
|
|
20230803,143200,775274600,21300,21300,21300,21300,96
|
|
20230803,143100,773229800,21250,21300,21300,21250,10
|
|
20230803,143000,773017050,21300,21300,21300,21300,15
|
|
20230803,142900,772697550,21300,21300,21300,21250,55
|
|
20230803,142800,771526900,21250,21350,21350,21250,14
|
|
20230803,142700,771229200,21300,21350,21350,21250,57
|
|
20230803,142600,770015100,21350,21300,21350,21300,23
|
|
20230803,142500,769525150,21350,21350,21350,21350,39
|
|
20230803,142400,768692500,21350,21350,21350,21350,1
|
|
20230803,142300,768671150,21300,21300,21300,21250,392
|
|
20230803,142200,760323050,21300,21300,21300,21300,122
|
|
20230803,142100,757724450,21300,21250,21300,21250,85
|
|
20230803,142000,755914150,21250,21250,21250,21250,56
|
|
20230803,141900,754724150,21250,21250,21300,21200,235
|
|
20230803,141800,749730800,21200,21250,21250,21200,13
|
|
20230803,141700,749455100,21250,21250,21250,21250,38
|
|
20230803,141600,748647600,21200,21250,21250,21200,20
|
|
20230803,141500,748223450,21200,21200,21200,21200,8
|
|
20230803,141400,748053850,21250,21250,21250,21250,39
|
|
20230803,141300,747225100,21200,21200,21200,21200,27
|
|
20230803,141200,746652700,21250,21200,21250,21200,42
|
|
20230803,141100,745760250,21250,21250,21250,21250,2
|
|
20230803,141000,745717750,21250,21250,21250,21200,49
|
|
20230803,140900,744676850,21200,21300,21300,21200,120
|
|
20230803,140800,742127650,21250,21250,21250,21250,192
|
|
20230803,140700,738047650,21200,21250,21250,21200,11
|
|
20230803,140600,737814400,21200,21200,21200,21200,751
|
|
20230803,140500,721893200,21200,21200,21200,21150,241
|
|
20230803,140400,716784950,21200,21250,21250,21200,37
|
|
20230803,140300,715998750,21250,21200,21250,21200,115
|
|
20230803,140200,713560550,21200,21250,21250,21200,38
|
|
20230803,140100,712754900,21250,21250,21250,21250,37
|
|
20230803,140000,711968650,21200,21250,21250,21200,74
|
|
20230803,135900,710399650,21200,21250,21250,21200,53
|
|
20230803,135800,709274250,21250,21250,21250,21250,4
|
|
20230803,135700,709189250,21250,21200,21250,21200,46
|
|
20230803,135600,708212250,21250,21200,21250,21200,28
|
|
20230803,135500,707618550,21250,21200,21250,21200,45
|
|
20230803,135400,706662750,21250,21250,21250,21250,4
|
|
20230803,135300,706577750,21250,21250,21250,21200,54
|
|
20230803,135200,705431100,21250,21200,21250,21200,13
|
|
20230803,135100,705155400,21250,21250,21250,21250,39
|
|
20230803,135000,704326650,21200,21200,21200,21200,0
|
|
20230803,134900,704326650,21200,21250,21300,21200,185
|
|
20230803,134800,700396550,21250,21300,21300,21250,23
|
|
20230803,134700,699907750,21300,21300,21300,21300,29
|
|
20230803,134600,699290050,21350,21300,21350,21250,144
|
|
20230803,134500,696221900,21300,21350,21350,21300,308
|
|
20230803,134400,689661400,21300,21350,21350,21300,132
|
|
20230803,134300,686847950,21350,21350,21350,21300,19
|
|
20230803,134200,686443150,21300,21250,21300,21250,731
|
|
20230803,134100,670873500,21300,21300,21300,21300,0
|
|
20230803,134000,670873500,21300,21250,21300,21250,7
|
|
20230803,133900,670724700,21250,21250,21250,21250,16
|
|
20230803,133800,670384700,21300,21300,21300,21300,39
|
|
20230803,133700,669554000,21250,21200,21250,21200,180
|
|
20230803,133600,665731950,21150,21250,21250,21150,61
|
|
20230803,133500,664437550,21250,21250,21250,21250,1
|
|
20230803,133400,664416300,21250,21200,21250,21200,77
|
|
20230803,133300,662783800,21250,21200,21250,21200,368
|
|
20230803,133200,654980400,21250,21250,21250,21250,1
|
|
20230803,133100,654959150,21250,21200,21250,21200,246
|
|
20230803,133000,649742050,21200,21200,21200,21200,10
|
|
20230803,132900,649530050,21150,21150,21200,21150,90
|
|
20230803,132800,647624750,21150,21150,21150,21150,0
|
|
20230803,132700,647624750,21150,21200,21200,21150,335
|
|
20230803,132600,640523300,21200,21200,21200,21200,48
|
|
20230803,132500,639505700,21200,21200,21250,21200,98
|
|
20230803,132400,637426300,21200,21200,21200,21200,21
|
|
20230803,132300,636981100,21200,21250,21250,21200,61
|
|
20230803,132200,635686100,21200,21250,21250,21200,12
|
|
20230803,132100,635431650,21200,21250,21250,21200,49
|
|
20230803,132000,634391050,21200,21200,21200,21200,0
|
|
20230803,131900,634391050,21200,21200,21200,21200,30
|
|
20230803,131800,633755050,21250,21200,21250,21200,42
|
|
20230803,131700,632862850,21200,21250,21250,21200,12
|
|
20230803,131600,632608400,21250,21200,21250,21200,62
|
|
20230803,131500,631292250,21250,21250,21250,21250,0
|
|
20230803,131400,631292250,21250,21200,21250,21200,47
|
|
20230803,131300,630294050,21200,21200,21200,21200,74
|
|
20230803,131200,628725250,21250,21250,21250,21250,36
|
|
20230803,131100,627960250,21250,21250,21250,21250,1
|
|
20230803,131000,627939000,21200,21250,21250,21200,46
|
|
20230803,130900,626962000,21200,21200,21200,21200,27
|
|
20230803,130800,626389600,21200,21250,21250,21200,49
|
|
20230803,130700,625348750,21250,21250,21250,21250,1
|
|
20230803,130600,625327500,21250,21250,21250,21200,68
|
|
20230803,130500,623883350,21200,21250,21250,21200,22
|
|
20230803,130400,623416500,21250,21250,21250,21250,276
|
|
20230803,130300,617551500,21250,21150,21250,21150,84
|
|
20230803,130200,615769650,21200,21200,21200,21200,84
|
|
20230803,130100,613988850,21250,21250,21250,21250,37
|
|
20230803,130000,613202600,21150,21150,21150,21150,32
|
|
20230803,125900,612525800,21150,21250,21250,21150,53
|
|
20230803,125800,611401250,21150,21250,21250,21150,49
|
|
20230803,125700,610364800,21250,21250,21250,21150,107
|
|
20230803,125600,608094500,21150,21200,21200,21150,97
|
|
20230803,125500,606038950,21150,21200,21250,21150,64
|
|
20230803,125400,604679800,21250,21250,21250,21250,11
|
|
20230803,125300,604446050,21250,21250,21250,21150,150
|
|
20230803,125200,601260250,21150,21200,21250,21150,14
|
|
20230803,125100,600963750,21250,21250,21250,21250,0
|
|
20230803,125000,600963750,21250,21150,21250,21150,49
|
|
20230803,124900,599923800,21150,21150,21150,21150,28
|
|
20230803,124800,599331600,21250,21250,21250,21250,36
|
|
20230803,124700,598566600,21150,21150,21150,21150,5
|
|
20230803,124600,598460850,21200,21200,21200,21150,63
|
|
20230803,124500,597126050,21250,21200,21250,21200,12
|
|
20230803,124400,596871600,21200,21200,21250,21200,48
|
|
20230803,124300,595852200,21150,21150,21150,21150,17
|
|
20230803,124200,595492650,21250,21200,21250,21150,78
|
|
20230803,124100,593837600,21250,21250,21250,21250,0
|
|
20230803,124000,593837600,21250,21200,21250,21200,2
|
|
20230803,123900,593795150,21100,21200,21200,21100,226
|
|
20230803,123800,589005650,21200,21200,21200,21200,35
|
|
20230803,123700,588263650,21100,21100,21100,21100,5
|
|
20230803,123600,588158150,21100,21150,21150,21100,59
|
|
20230803,123500,586911150,21200,21150,21200,21150,57
|
|
20230803,123400,585703800,21150,21150,21150,21150,10
|
|
20230803,123300,585492300,21200,21150,21200,21100,113
|
|
20230803,123200,583101400,21150,21150,21150,21150,77
|
|
20230803,123100,581472850,21150,21250,21250,21150,68
|
|
20230803,123000,580031050,21200,21250,21250,21200,65
|
|
20230803,122900,578653000,21150,21150,21250,21150,84
|
|
20230803,122800,576872800,21250,21250,21250,21250,0
|
|
20230803,122700,576872800,21250,21250,21250,21250,36
|
|
20230803,122600,576107800,21150,21200,21200,21150,69
|
|
20230803,122500,574645300,21250,21250,21250,21250,42
|
|
20230803,122400,573752800,21200,21200,21200,21200,35
|
|
20230803,122300,573010800,21100,21200,21200,21100,121
|
|
20230803,122200,570447300,21100,21100,21100,21100,0
|
|
20230803,122100,570447300,21100,21100,21100,21100,9
|
|
20230803,122000,570257400,21200,21150,21200,21150,69
|
|
20230803,121900,568796250,21150,21150,21150,21100,42
|
|
20230803,121800,567908800,21150,21150,21150,21150,63
|
|
20230803,121700,566576350,21150,21150,21150,21150,0
|
|
20230803,121600,566576350,21150,21150,21150,21150,30
|
|
20230803,121500,565941850,21200,21200,21200,21200,0
|
|
20230803,121400,565941850,21200,21200,21200,21150,58
|
|
20230803,121300,564713300,21150,21150,21150,21150,52
|
|
20230803,121200,563613500,21200,21200,21200,21200,36
|
|
20230803,121100,562850300,21150,21150,21150,21150,8
|
|
20230803,121000,562681100,21200,21200,21200,21200,36
|
|
20230803,120900,561917900,21150,21100,21150,21100,26
|
|
20230803,120800,561368850,21050,21050,21050,21050,9
|
|
20230803,120700,561179400,21150,21150,21150,21150,41
|
|
20230803,120600,560312250,21050,21050,21050,21050,17
|
|
20230803,120500,559954400,21050,21100,21150,21050,158
|
|
20230803,120400,556614600,21150,21150,21150,21150,1
|
|
20230803,120300,556593450,21150,21050,21150,21050,65
|
|
20230803,120200,555221600,21150,21150,21150,21150,0
|
|
20230803,120100,555221600,21150,21100,21150,21100,281
|
|
20230803,120000,549280550,21100,21100,21100,21100,26
|
|
20230803,115900,548731950,21100,21150,21150,21100,70
|
|
20230803,115800,547252300,21100,21100,21100,21100,12
|
|
20230803,115700,546999100,21100,21100,21100,21100,0
|
|
20230803,115600,546999100,21100,21150,21150,21100,67
|
|
20230803,115500,545582850,21100,21100,21100,21100,7
|
|
20230803,115400,545435150,21150,21150,21150,21150,0
|
|
20230803,115300,545435150,21150,21100,21150,21100,69
|
|
20230803,115200,543976650,21100,21100,21100,21100,10
|
|
20230803,115100,543765650,21100,21100,21100,21100,190
|
|
20230803,115000,539756650,21100,21100,21100,21050,87
|
|
20230803,114900,537921350,21100,21100,21100,21100,17
|
|
20230803,114800,537562650,21150,21150,21150,21150,42
|
|
20230803,114700,536674350,21150,21150,21150,21150,29
|
|
20230803,114600,536061000,21150,21150,21150,21100,122
|
|
20230803,114500,533481550,21200,21150,21200,21150,15
|
|
20230803,114400,533164000,21200,21150,21200,21150,99
|
|
20230803,114300,531067100,21200,21200,21200,21100,98
|
|
20230803,114200,528991200,21150,21100,21150,21050,5192
|
|
20230803,114100,419429450,21100,21100,21100,21100,113
|
|
20230803,114000,417045150,21100,21050,21100,21050,334
|
|
20230803,113900,409998150,21050,21050,21050,21000,2078
|
|
20230803,113800,366333950,21100,21100,21100,21100,51
|
|
20230803,113700,365257850,21050,21050,21050,21050,54
|
|
20230803,113600,364121150,21050,21100,21100,21050,332
|
|
20230803,113500,357119050,21150,21150,21150,21150,50
|
|
20230803,113400,356061550,21100,21100,21100,21100,6
|
|
20230803,113300,355934950,21150,21150,21150,21100,241
|
|
20230803,113200,350838650,21150,21150,21150,21100,83
|
|
20230803,113100,349083750,21100,21100,21100,21100,0
|
|
20230803,113000,349083750,21100,21100,21100,21100,0
|
|
20230803,112900,349083750,21100,21100,21200,21100,94
|
|
20230803,112800,347093350,21100,21150,21150,21100,188
|
|
20230803,112700,343124500,21150,21150,21150,21150,34
|
|
20230803,112600,342405400,21100,21200,21200,21100,80
|
|
20230803,112500,340712400,21100,21100,21100,21100,0
|
|
20230803,112400,340712400,21100,21100,21100,21100,5
|
|
20230803,112300,340606900,21200,21150,21200,21150,80
|
|
20230803,112200,338912350,21050,21050,21050,21050,0
|
|
20230803,112100,338912350,21050,21200,21200,21050,347
|
|
20230803,112000,331590250,21200,21100,21200,21100,73
|
|
20230803,111900,330044300,21150,21100,21200,21100,56
|
|
20230803,111800,328860000,21150,21150,21150,21150,0
|
|
20230803,111700,328860000,21150,21150,21150,21150,105
|
|
20230803,111600,326639250,21100,21100,21100,21100,27
|
|
20230803,111500,326069550,21150,21150,21150,21150,0
|
|
20230803,111400,326069550,21150,21150,21150,21150,60
|
|
20230803,111300,324800550,21100,21100,21100,21100,25
|
|
20230803,111200,324273050,21100,21100,21100,21100,42
|
|
20230803,111100,323386850,21150,21100,21150,21100,216
|
|
20230803,111000,318829200,21100,21100,21100,21100,0
|
|
20230803,110900,318829200,21100,21100,21100,21100,27
|
|
20230803,110800,318259500,21100,21150,21150,21100,63
|
|
20230803,110700,316927400,21150,21150,21150,21150,1
|
|
20230803,110600,316906250,21100,21100,21100,21100,28
|
|
20230803,110500,316315450,21150,21150,21150,21150,75
|
|
20230803,110400,314729200,21150,21150,21150,21150,6
|
|
20230803,110300,314602300,21150,21100,21150,21100,28
|
|
20230803,110200,314011250,21100,21100,21100,21100,304
|
|
20230803,110100,307596850,21100,21100,21100,21100,1
|
|
20230803,110000,307575750,21050,21100,21100,21050,15
|
|
20230803,105900,307259800,21050,21100,21100,21050,67
|
|
20230803,105800,305846950,21050,21050,21050,21050,7
|
|
20230803,105700,305699600,21050,21050,21050,21050,0
|
|
20230803,105600,305699600,21050,21050,21150,21050,368
|
|
20230803,105500,297948150,21050,21050,21050,21050,12
|
|
20230803,105400,297695550,21100,21100,21100,21100,184
|
|
20230803,105300,293813150,21100,21150,21250,21100,218
|
|
20230803,105200,289202700,21200,21200,21200,21200,10
|
|
20230803,105100,288990700,21200,21150,21200,21150,276
|
|
20230803,105000,283149750,21150,21150,21150,21100,61
|
|
20230803,104900,281860050,21100,21100,21100,21100,17
|
|
20230803,104800,281501350,21150,21150,21150,21150,20
|
|
20230803,104700,281078350,21100,21100,21100,21100,79
|
|
20230803,104600,279411450,21050,21100,21100,21050,17
|
|
20230803,104500,279053550,21050,21100,21100,21050,89
|
|
20230803,104400,277178750,21100,21050,21100,21050,604
|
|
20230803,104300,264463400,21050,21050,21050,21050,19
|
|
20230803,104200,264063450,21050,21050,21050,21050,7
|
|
20230803,104100,263916100,21100,21100,21150,21100,123
|
|
20230803,104000,261318300,21100,21050,21100,21050,65
|
|
20230803,103900,259948200,21100,21100,21100,21100,0
|
|
20230803,103800,259948200,21100,21100,21100,21100,50
|
|
20230803,103700,258893200,21050,21050,21050,21050,8
|
|
20230803,103600,258724800,21050,21100,21100,21050,104
|
|
20230803,103500,256531250,21050,21050,21050,21050,11
|
|
20230803,103400,256299700,21050,21150,21150,21050,21
|
|
20230803,103300,255856650,21150,21050,21150,21050,30
|
|
20230803,103200,255225050,21050,21150,21150,21050,8
|
|
20230803,103100,255056550,21050,21050,21050,21050,0
|
|
20230803,103000,255056550,21050,21050,21050,21050,16
|
|
20230803,102900,254719750,21100,21100,21100,21050,20
|
|
20230803,102800,254298300,21050,21050,21050,21050,0
|
|
20230803,102700,254298300,21050,21050,21050,21050,7
|
|
20230803,102600,254150950,21050,21100,21100,21050,214
|
|
20230803,102500,249636400,21100,21100,21100,21100,0
|
|
20230803,102400,249636400,21100,21100,21100,21100,163
|
|
20230803,102300,246197100,21150,21150,21150,21100,19
|
|
20230803,102200,245795550,21150,21150,21150,21150,26
|
|
20230803,102100,245245650,21150,21200,21200,21150,2
|
|
20230803,102000,245203300,21100,21100,21100,21100,17
|
|
20230803,101900,244844600,21100,21100,21100,21100,9
|
|
20230803,101800,244654700,21150,21150,21150,21150,37
|
|
20230803,101700,243872150,21150,21150,21150,21150,1
|
|
20230803,101600,243851000,21100,21250,21250,21100,32
|
|
20230803,101500,243175400,21150,21150,21150,21150,0
|
|
20230803,101400,243175400,21150,21100,21150,21100,93
|
|
20230803,101300,241208900,21200,21100,21200,21100,128
|
|
20230803,101200,238498100,21100,21100,21100,21100,0
|
|
20230803,101100,238498100,21100,21100,21100,21100,0
|
|
20230803,101000,238498100,21100,21100,21100,21100,16
|
|
20230803,100900,238160500,21100,21100,21100,21100,0
|
|
20230803,100800,238160500,21100,21200,21200,21100,136
|
|
20230803,100700,235278300,21050,21050,21050,21050,0
|
|
20230803,100600,235278300,21050,21100,21100,21050,155
|
|
20230803,100500,232008650,21200,21200,21200,21200,0
|
|
20230803,100400,232008650,21200,21200,21200,21200,0
|
|
20230803,100300,232008650,21200,21050,21200,21050,309
|
|
20230803,100200,225500550,21050,21100,21100,21050,17
|
|
20230803,100100,225142650,21100,21100,21100,21100,38
|
|
20230803,100000,224340850,21100,21150,21150,21100,353
|
|
20230803,095900,216882100,21200,21200,21200,21200,1
|
|
20230803,095800,216860900,21200,21200,21200,21200,1
|
|
20230803,095700,216839700,21200,21200,21200,21200,1
|
|
20230803,095600,216818500,21150,21200,21200,21150,244
|
|
20230803,095500,211647600,21150,21150,21150,21150,147
|
|
20230803,095400,208538550,21150,21150,21150,21150,4
|
|
20230803,095300,208453950,21100,21150,21150,21100,28
|
|
20230803,095200,207862550,21100,21100,21100,21100,0
|
|
20230803,095100,207862550,21100,21100,21100,21100,943
|
|
20230803,095000,187965250,21100,21100,21150,21100,141
|
|
20230803,094900,184985000,21150,21150,21150,21100,63
|
|
20230803,094800,183654650,21200,21200,21200,21200,0
|
|
20230803,094700,183654650,21200,21200,21200,21200,68
|
|
20230803,094600,182213050,21200,21150,21200,21100,1049
|
|
20230803,094500,159985650,21100,21100,21100,21100,0
|
|
20230803,094400,159985650,21100,21100,21100,21100,11
|
|
20230803,094300,159753550,21100,21100,21100,21100,143
|
|
20230803,094200,156736250,21200,21100,21200,21100,27
|
|
20230803,094100,156166200,21150,21100,21150,21100,73
|
|
20230803,094000,154624700,21200,21100,21200,21100,18
|
|
20230803,093900,154244800,21100,21100,21100,21100,63
|
|
20230803,093800,152915500,21100,21150,21150,21100,124
|
|
20230803,093700,150292950,21200,21200,21200,21200,0
|
|
20230803,093600,150292950,21200,21050,21200,21050,17
|
|
20230803,093500,149934950,21200,21200,21200,21200,2
|
|
20230803,093400,149892550,21200,21200,21200,21200,74
|
|
20230803,093300,148323750,21050,21150,21150,21050,52
|
|
20230803,093200,147225650,21100,21100,21150,21100,144
|
|
20230803,093100,144182100,21100,21150,21150,21100,186
|
|
20230803,093000,140255400,21150,21250,21250,21150,290
|
|
20230803,092900,134111250,21250,21250,21250,21250,5
|
|
20230803,092800,134005000,21250,21250,21250,21250,238
|
|
20230803,092700,128947500,21250,21250,21250,21250,6
|
|
20230803,092600,128820000,21200,21200,21200,21200,17
|
|
20230803,092500,128459600,21300,21300,21300,21200,196
|
|
20230803,092400,124295550,21300,21250,21300,21250,973
|
|
20230803,092300,103576200,21150,21150,21150,21150,17
|
|
20230803,092200,103216650,21200,21200,21200,21200,0
|
|
20230803,092100,103216650,21200,21200,21200,21200,588
|
|
20230803,092000,90751050,21150,21000,21150,21000,1130
|
|
20230803,091900,66952150,21000,21000,21000,21000,40
|
|
20230803,091800,66112150,21050,21050,21050,21050,139
|
|
20230803,091700,63186200,21050,21050,21050,21050,315
|
|
20230803,091600,56555450,21000,21000,21000,21000,160
|
|
20230803,091500,53195450,21000,21050,21050,21000,170
|
|
20230803,091400,49624850,21000,21000,21000,21000,5
|
|
20230803,091300,49519850,21000,21000,21000,21000,17
|
|
20230803,091200,49162850,21050,21050,21050,21000,425
|
|
20230803,091100,40217900,21050,21050,21050,21050,107
|
|
20230803,091000,37965550,21050,21000,21050,21000,26
|
|
20230803,090900,37419100,21050,21000,21050,21000,95
|
|
20230803,090800,35420200,21050,21050,21050,21050,307
|
|
20230803,090700,28957850,21000,21050,21100,21000,41
|
|
20230803,090600,28095500,21050,21050,21050,21050,112
|
|
20230803,090500,25737900,21000,21000,21000,20950,204
|
|
20230803,090400,21453950,21000,20950,21000,20900,149
|
|
20230803,090300,18333450,20950,20950,20950,20950,137
|
|
20230803,090200,15463300,20950,21000,21000,20950,22
|
|
20230803,090100,15002350,21050,21150,21200,21000,421
|
|
20230803,090000,6130350,21100,21150,21150,21100,290
|