602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185900,1740448000,21850,21850,21850,21850,2849
|
|
20230807,185800,1740448000,21850,21850,21850,21850,0
|
|
20230807,185700,1740448000,21850,21850,21850,21850,0
|
|
20230807,185600,1740448000,21850,21850,21850,21850,0
|
|
20230807,185500,1740448000,21850,21850,21850,21850,0
|
|
20230807,185400,1740448000,21850,21850,21850,21850,0
|
|
20230807,185300,1740448000,21850,21850,21850,21850,0
|
|
20230807,185200,1740448000,21850,21850,21850,21850,0
|
|
20230807,185100,1740448000,21850,21850,21850,21850,0
|
|
20230807,185000,1740448000,21850,21850,21850,21850,0
|
|
20230807,184900,1740448000,21850,21850,21850,21850,0
|
|
20230807,184800,1740448000,21850,21850,21850,21850,0
|
|
20230807,184700,1740448000,21850,21850,21850,21850,0
|
|
20230807,184600,1740448000,21850,21850,21850,21850,0
|
|
20230807,184500,1740448000,21850,21850,21850,21850,0
|
|
20230807,184400,1740448000,21850,21850,21850,21850,0
|
|
20230807,184300,1740448000,21850,21850,21850,21850,0
|
|
20230807,184200,1740448000,21850,21850,21850,21850,0
|
|
20230807,184100,1740448000,21850,21850,21850,21850,0
|
|
20230807,184000,1740448000,21850,21850,21850,21850,0
|
|
20230807,183900,1740448000,21850,21850,21850,21850,0
|
|
20230807,183800,1740448000,21850,21850,21850,21850,0
|
|
20230807,183700,1740448000,21850,21850,21850,21850,0
|
|
20230807,183600,1740448000,21850,21850,21850,21850,0
|
|
20230807,183500,1740448000,21850,21850,21850,21850,0
|
|
20230807,183400,1740448000,21850,21850,21850,21850,0
|
|
20230807,183300,1740448000,21850,21850,21850,21850,0
|
|
20230807,183200,1740448000,21850,21850,21850,21850,0
|
|
20230807,183100,1740448000,21850,21850,21850,21850,0
|
|
20230807,183000,1740448000,21850,21850,21850,21850,0
|
|
20230807,182900,1740448000,21850,21850,21850,21850,2849
|
|
20230807,182800,1740448000,21850,21850,21850,21850,0
|
|
20230807,182700,1740448000,21850,21850,21850,21850,0
|
|
20230807,182600,1740448000,21850,21850,21850,21850,0
|
|
20230807,182500,1740448000,21850,21850,21850,21850,0
|
|
20230807,182400,1740448000,21850,21850,21850,21850,0
|
|
20230807,182300,1740448000,21850,21850,21850,21850,0
|
|
20230807,182200,1740448000,21850,21850,21850,21850,0
|
|
20230807,182100,1740448000,21850,21850,21850,21850,0
|
|
20230807,182000,1740448000,21850,21850,21850,21850,0
|
|
20230807,181900,1740448000,21850,21850,21850,21850,0
|
|
20230807,181800,1740448000,21850,21850,21850,21850,0
|
|
20230807,181700,1740448000,21850,21850,21850,21850,0
|
|
20230807,181600,1740448000,21850,21850,21850,21850,0
|
|
20230807,181500,1740448000,21850,21850,21850,21850,0
|
|
20230807,181400,1740448000,21850,21850,21850,21850,0
|
|
20230807,181300,1740448000,21850,21850,21850,21850,0
|
|
20230807,181200,1740448000,21850,21850,21850,21850,0
|
|
20230807,181100,1740448000,21850,21850,21850,21850,0
|
|
20230807,181000,1740448000,21850,21850,21850,21850,0
|
|
20230807,180900,1740448000,21850,21850,21850,21850,0
|
|
20230807,180800,1740448000,21850,21850,21850,21850,0
|
|
20230807,180700,1740448000,21850,21850,21850,21850,0
|
|
20230807,180600,1740448000,21850,21850,21850,21850,0
|
|
20230807,180500,1740448000,21850,21850,21850,21850,0
|
|
20230807,180400,1740448000,21850,21850,21850,21850,0
|
|
20230807,180300,1740448000,21850,21850,21850,21850,0
|
|
20230807,180200,1740448000,21850,21850,21850,21850,0
|
|
20230807,180100,1740448000,21850,21850,21850,21850,0
|
|
20230807,180000,1740448000,21850,21850,21850,21850,0
|
|
20230807,175900,1740448000,21850,21850,21850,21850,2849
|
|
20230807,175800,1740448000,21850,21850,21850,21850,0
|
|
20230807,175700,1740448000,21850,21850,21850,21850,0
|
|
20230807,175600,1740448000,21850,21850,21850,21850,0
|
|
20230807,175500,1740448000,21850,21850,21850,21850,0
|
|
20230807,175400,1740448000,21850,21850,21850,21850,0
|
|
20230807,175300,1740448000,21850,21850,21850,21850,0
|
|
20230807,175200,1740448000,21850,21850,21850,21850,0
|
|
20230807,175100,1740448000,21850,21850,21850,21850,0
|
|
20230807,175000,1740448000,21850,21850,21850,21850,0
|
|
20230807,174900,1740448000,21850,21850,21850,21850,0
|
|
20230807,174800,1740448000,21850,21850,21850,21850,0
|
|
20230807,174700,1740448000,21850,21850,21850,21850,0
|
|
20230807,174600,1740448000,21850,21850,21850,21850,0
|
|
20230807,174500,1740448000,21850,21850,21850,21850,0
|
|
20230807,174400,1740448000,21850,21850,21850,21850,0
|
|
20230807,174300,1740448000,21850,21850,21850,21850,0
|
|
20230807,174200,1740448000,21850,21850,21850,21850,0
|
|
20230807,174100,1740448000,21850,21850,21850,21850,0
|
|
20230807,174000,1740448000,21850,21850,21850,21850,0
|
|
20230807,173900,1740448000,21850,21850,21850,21850,0
|
|
20230807,173800,1740448000,21850,21850,21850,21850,0
|
|
20230807,173700,1740448000,21850,21850,21850,21850,0
|
|
20230807,173600,1740448000,21850,21850,21850,21850,0
|
|
20230807,173500,1740448000,21850,21850,21850,21850,0
|
|
20230807,173400,1740448000,21850,21850,21850,21850,0
|
|
20230807,173300,1740448000,21850,21850,21850,21850,0
|
|
20230807,173200,1740448000,21850,21850,21850,21850,0
|
|
20230807,173100,1740448000,21850,21850,21850,21850,0
|
|
20230807,173000,1740448000,21850,21850,21850,21850,0
|
|
20230807,172900,1740448000,21850,21850,21850,21850,2849
|
|
20230807,172800,1740448000,21850,21850,21850,21850,0
|
|
20230807,172700,1740448000,21850,21850,21850,21850,0
|
|
20230807,172600,1740448000,21850,21850,21850,21850,0
|
|
20230807,172500,1740448000,21850,21850,21850,21850,0
|
|
20230807,172400,1740448000,21850,21850,21850,21850,0
|
|
20230807,172300,1740448000,21850,21850,21850,21850,0
|
|
20230807,172200,1740448000,21850,21850,21850,21850,0
|
|
20230807,172100,1740448000,21850,21850,21850,21850,0
|
|
20230807,172000,1740448000,21850,21850,21850,21850,0
|
|
20230807,171900,1740448000,21850,21850,21850,21850,0
|
|
20230807,171800,1740448000,21850,21850,21850,21850,0
|
|
20230807,171700,1740448000,21850,21850,21850,21850,0
|
|
20230807,171600,1740448000,21850,21850,21850,21850,0
|
|
20230807,171500,1740448000,21850,21850,21850,21850,0
|
|
20230807,171400,1740448000,21850,21850,21850,21850,0
|
|
20230807,171300,1740448000,21850,21850,21850,21850,0
|
|
20230807,171200,1740448000,21850,21850,21850,21850,0
|
|
20230807,171100,1740448000,21850,21850,21850,21850,0
|
|
20230807,171000,1740448000,21850,21850,21850,21850,0
|
|
20230807,170900,1740448000,21850,21850,21850,21850,0
|
|
20230807,170800,1740448000,21850,21850,21850,21850,0
|
|
20230807,170700,1740448000,21850,21850,21850,21850,0
|
|
20230807,170600,1740448000,21850,21850,21850,21850,0
|
|
20230807,170500,1740448000,21850,21850,21850,21850,0
|
|
20230807,170400,1740448000,21850,21850,21850,21850,0
|
|
20230807,170300,1740448000,21850,21850,21850,21850,0
|
|
20230807,170200,1740448000,21850,21850,21850,21850,0
|
|
20230807,170100,1740448000,21850,21850,21850,21850,0
|
|
20230807,170000,1740448000,21850,21850,21850,21850,0
|
|
20230807,165900,1740448000,21850,21850,21850,21850,2849
|
|
20230807,165800,1740448000,21850,21850,21850,21850,0
|
|
20230807,165700,1740448000,21850,21850,21850,21850,0
|
|
20230807,165600,1740448000,21850,21850,21850,21850,0
|
|
20230807,165500,1740448000,21850,21850,21850,21850,0
|
|
20230807,165400,1740448000,21850,21850,21850,21850,0
|
|
20230807,165300,1740448000,21850,21850,21850,21850,0
|
|
20230807,165200,1740448000,21850,21850,21850,21850,0
|
|
20230807,165100,1740448000,21850,21850,21850,21850,0
|
|
20230807,165000,1740448000,21850,21850,21850,21850,0
|
|
20230807,164900,1740448000,21850,21850,21850,21850,0
|
|
20230807,164800,1740448000,21850,21850,21850,21850,0
|
|
20230807,164700,1740448000,21850,21850,21850,21850,0
|
|
20230807,164600,1740448000,21850,21850,21850,21850,0
|
|
20230807,164500,1740448000,21850,21850,21850,21850,0
|
|
20230807,164400,1740448000,21850,21850,21850,21850,0
|
|
20230807,164300,1740448000,21850,21850,21850,21850,0
|
|
20230807,164200,1740448000,21850,21850,21850,21850,0
|
|
20230807,164100,1740448000,21850,21850,21850,21850,0
|
|
20230807,164000,1740448000,21850,21850,21850,21850,0
|
|
20230807,163900,1740448000,21850,21850,21850,21850,0
|
|
20230807,163800,1740448000,21850,21850,21850,21850,0
|
|
20230807,163700,1740448000,21850,21850,21850,21850,0
|
|
20230807,163600,1740448000,21850,21850,21850,21850,0
|
|
20230807,163500,1740448000,21850,21850,21850,21850,0
|
|
20230807,163400,1740448000,21850,21850,21850,21850,0
|
|
20230807,163300,1740448000,21850,21850,21850,21850,0
|
|
20230807,163200,1740448000,21850,21850,21850,21850,0
|
|
20230807,163100,1740448000,21850,21850,21850,21850,0
|
|
20230807,163000,1740448000,21850,21850,21850,21850,0
|
|
20230807,162900,1740448000,21850,21850,21850,21850,2849
|
|
20230807,162800,1740448000,21850,21850,21850,21850,0
|
|
20230807,162700,1740448000,21850,21850,21850,21850,0
|
|
20230807,162600,1740448000,21850,21850,21850,21850,0
|
|
20230807,162500,1740448000,21850,21850,21850,21850,0
|
|
20230807,162400,1740448000,21850,21850,21850,21850,0
|
|
20230807,162300,1740448000,21850,21850,21850,21850,0
|
|
20230807,162200,1740448000,21850,21850,21850,21850,0
|
|
20230807,162100,1740448000,21850,21850,21850,21850,0
|
|
20230807,162000,1740448000,21850,21850,21850,21850,0
|
|
20230807,161900,1740448000,21850,21850,21850,21850,0
|
|
20230807,161800,1740448000,21850,21850,21850,21850,0
|
|
20230807,161700,1740448000,21850,21850,21850,21850,0
|
|
20230807,161600,1740448000,21850,21850,21850,21850,0
|
|
20230807,161500,1740448000,21850,21850,21850,21850,0
|
|
20230807,161400,1740448000,21850,21850,21850,21850,0
|
|
20230807,161300,1740448000,21850,21850,21850,21850,0
|
|
20230807,161200,1740448000,21850,21850,21850,21850,0
|
|
20230807,161100,1740448000,21850,21850,21850,21850,0
|
|
20230807,161000,1740448000,21850,21850,21850,21850,0
|
|
20230807,160900,1740448000,21850,21850,21850,21850,0
|
|
20230807,160800,1740448000,21850,21850,21850,21850,0
|
|
20230807,160700,1740448000,21850,21850,21850,21850,0
|
|
20230807,160600,1740448000,21850,21850,21850,21850,0
|
|
20230807,160500,1740448000,21850,21850,21850,21850,0
|
|
20230807,160400,1740448000,21850,21850,21850,21850,0
|
|
20230807,160300,1740448000,21850,21850,21850,21850,0
|
|
20230807,160200,1740448000,21850,21850,21850,21850,0
|
|
20230807,160100,1740448000,21850,21850,21850,21850,0
|
|
20230807,160000,1740448000,21850,21850,21850,21850,0
|
|
20230807,155900,1740448000,21850,21850,21850,21850,2849
|
|
20230807,155800,1740448000,21850,21850,21850,21850,0
|
|
20230807,155700,1740448000,21850,21850,21850,21850,0
|
|
20230807,155600,1740448000,21850,21850,21850,21850,0
|
|
20230807,155500,1740448000,21850,21850,21850,21850,0
|
|
20230807,155400,1740448000,21850,21850,21850,21850,0
|
|
20230807,155300,1740448000,21850,21850,21850,21850,0
|
|
20230807,155200,1740448000,21850,21850,21850,21850,0
|
|
20230807,155100,1740448000,21850,21850,21850,21850,0
|
|
20230807,155000,1740448000,21850,21850,21850,21850,0
|
|
20230807,154900,1740448000,21850,21850,21850,21850,0
|
|
20230807,154800,1740448000,21850,21850,21850,21850,0
|
|
20230807,154700,1740448000,21850,21850,21850,21850,0
|
|
20230807,154600,1740448000,21850,21850,21850,21850,0
|
|
20230807,154500,1740448000,21850,21850,21850,21850,0
|
|
20230807,154400,1740448000,21850,21850,21850,21850,0
|
|
20230807,154300,1740448000,21850,21850,21850,21850,0
|
|
20230807,154200,1740448000,21850,21850,21850,21850,0
|
|
20230807,154100,1740448000,21850,21850,21850,21850,0
|
|
20230807,154000,1740448000,21850,21850,21850,21850,0
|
|
20230807,153900,1740448000,21850,21850,21850,21850,0
|
|
20230807,153800,1740448000,21850,21850,21850,21850,0
|
|
20230807,153700,1740448000,21850,21850,21850,21850,0
|
|
20230807,153600,1740448000,21850,21850,21850,21850,0
|
|
20230807,153500,1740448000,21850,21850,21850,21850,0
|
|
20230807,153400,1740448000,21850,21850,21850,21850,0
|
|
20230807,153300,1740448000,21850,21850,21850,21850,0
|
|
20230807,153200,1740448000,21850,21850,21850,21850,0
|
|
20230807,153100,1740448000,21850,21850,21850,21850,0
|
|
20230807,153000,1740448000,21850,21850,21850,21850,2849
|
|
20230807,152900,1678197350,22000,22000,22000,22000,0
|
|
20230807,152800,1678197350,22000,22000,22000,22000,0
|
|
20230807,152700,1678197350,22000,22000,22000,22000,0
|
|
20230807,152600,1678197350,22000,22000,22000,22000,0
|
|
20230807,152500,1678197350,22000,22000,22000,22000,0
|
|
20230807,152400,1678197350,22000,22000,22000,22000,0
|
|
20230807,152300,1678197350,22000,22000,22000,22000,0
|
|
20230807,152200,1678197350,22000,22000,22000,22000,0
|
|
20230807,152100,1678197350,22000,22000,22000,22000,0
|
|
20230807,152000,1678197350,22000,22000,22000,22000,0
|
|
20230807,151900,1678197350,22000,22000,22000,21950,88
|
|
20230807,151800,1676262800,21950,22000,22000,21950,15
|
|
20230807,151700,1675933000,21950,22000,22000,21950,440
|
|
20230807,151600,1666254450,22000,22000,22050,22000,286
|
|
20230807,151500,1659950450,22000,22000,22000,21950,123
|
|
20230807,151400,1657244500,22050,22000,22050,22000,123
|
|
20230807,151300,1654538400,22000,22000,22000,22000,18
|
|
20230807,151200,1654142400,21950,21950,21950,21950,333
|
|
20230807,151100,1646833050,22000,21950,22000,21950,120
|
|
20230807,151000,1644198350,22000,22000,22000,22000,121
|
|
20230807,150900,1641536350,22000,22000,22050,22000,30
|
|
20230807,150800,1640875450,22000,22000,22000,22000,141
|
|
20230807,150700,1637773450,22000,22050,22050,22000,154
|
|
20230807,150600,1634385400,22050,22000,22050,22000,148
|
|
20230807,150500,1631128150,22000,22050,22050,22000,1925
|
|
20230807,150400,1588778100,22050,22050,22050,22000,177
|
|
20230807,150300,1584880350,22050,22000,22050,22000,116
|
|
20230807,150200,1582327500,22000,22000,22000,22000,3
|
|
20230807,150100,1582261500,22000,22050,22050,22000,192
|
|
20230807,150000,1578033450,22050,22150,22150,22050,467
|
|
20230807,145900,1567717800,22150,22100,22150,22100,310
|
|
20230807,145800,1560857000,22100,22050,22100,22050,161
|
|
20230807,145700,1557299500,22100,22100,22100,22100,284
|
|
20230807,145600,1551023100,22050,22150,22150,22050,136
|
|
20230807,145500,1548016200,22100,22050,22150,22050,133
|
|
20230807,145400,1545076150,22150,22100,22150,22050,184
|
|
20230807,145300,1541005000,22050,22150,22150,22050,202
|
|
20230807,145200,1536536200,22150,22100,22150,22050,174
|
|
20230807,145100,1532687950,22100,22050,22150,22050,36
|
|
20230807,145000,1531892050,22100,22100,22150,22100,235
|
|
20230807,144900,1526696250,22100,22050,22100,22050,114
|
|
20230807,144800,1524177400,22050,22050,22100,22050,195
|
|
20230807,144700,1519874100,22050,22100,22100,22050,281
|
|
20230807,144600,1513664600,22050,22100,22150,22050,266
|
|
20230807,144500,1507785200,22050,22100,22150,22050,258
|
|
20230807,144400,1502084150,22100,22050,22100,22050,176
|
|
20230807,144300,1498199950,22100,22100,22100,22050,301
|
|
20230807,144200,1491548600,22050,22050,22100,22050,262
|
|
20230807,144100,1485763750,22100,22050,22100,22050,161
|
|
20230807,144000,1482211550,22050,22100,22100,22050,221
|
|
20230807,143900,1477328950,22050,22050,22100,22050,283
|
|
20230807,143800,1471081050,22100,22100,22100,22100,26
|
|
20230807,143700,1470506450,22050,22050,22100,22050,315
|
|
20230807,143600,1463551550,22050,22100,22100,22050,52
|
|
20230807,143500,1462403550,22050,22050,22150,22050,229
|
|
20230807,143400,1457341800,22100,22050,22100,22050,150
|
|
20230807,143300,1454033000,22100,22100,22100,22050,56
|
|
20230807,143200,1452795950,22100,22100,22100,22050,219
|
|
20230807,143100,1447957300,22050,22050,22100,22050,151
|
|
20230807,143000,1444625650,22050,22150,22150,22050,227
|
|
20230807,142900,1439603450,22100,22100,22150,22100,101
|
|
20230807,142800,1437369750,22050,22100,22150,22050,130
|
|
20230807,142700,1434497950,22100,22100,22100,22050,375
|
|
20230807,142600,1426215450,22050,22100,22100,22050,68
|
|
20230807,142500,1424714150,22100,22150,22150,22100,218
|
|
20230807,142400,1419886200,22100,22100,22150,22100,333
|
|
20230807,142300,1412524850,22100,22100,22150,22100,166
|
|
20230807,142200,1408855400,22150,22100,22150,22050,204
|
|
20230807,142100,1404345700,22100,22050,22150,22050,141
|
|
20230807,142000,1401228300,22100,22050,22100,22050,243
|
|
20230807,141900,1395863850,22050,22100,22100,22050,253
|
|
20230807,141800,1390279050,22050,22100,22100,22050,34
|
|
20230807,141700,1389528200,22100,22100,22150,22050,286
|
|
20230807,141600,1383202000,22100,22050,22150,22050,154
|
|
20230807,141500,1379800500,22100,22100,22100,22100,201
|
|
20230807,141400,1375358400,22150,22050,22150,22050,115
|
|
20230807,141300,1372815150,22050,22150,22150,22050,157
|
|
20230807,141200,1369351500,22150,22100,22150,22050,259
|
|
20230807,141100,1363626900,22100,22100,22100,22050,115
|
|
20230807,141000,1361087550,22050,22100,22100,22050,162
|
|
20230807,140900,1357508800,22050,22100,22100,22050,139
|
|
20230807,140800,1354438400,22050,22050,22100,22050,158
|
|
20230807,140700,1350953150,22100,22100,22100,22050,217
|
|
20230807,140600,1346158100,22050,22100,22100,22050,238
|
|
20230807,140500,1340905900,22050,22100,22100,22050,266
|
|
20230807,140400,1335033750,22050,22100,22100,22050,232
|
|
20230807,140300,1329912500,22100,22150,22150,22050,58
|
|
20230807,140200,1328629950,22100,22050,22150,22050,188
|
|
20230807,140100,1324474550,22100,22100,22150,22100,222
|
|
20230807,140000,1319567450,22150,22150,22200,22100,304
|
|
20230807,135900,1312839450,22100,22150,22200,22100,123
|
|
20230807,135800,1310116450,22150,22150,22150,22100,129
|
|
20230807,135700,1307265350,22100,22150,22150,22100,253
|
|
20230807,135600,1301667050,22150,22100,22150,22050,97
|
|
20230807,135500,1299524800,22100,22100,22100,22050,251
|
|
20230807,135400,1293978350,22100,22100,22100,22050,182
|
|
20230807,135300,1289960900,22100,22100,22100,22050,94
|
|
20230807,135200,1287885750,22100,22050,22100,22050,170
|
|
20230807,135100,1284129450,22100,22150,22150,22100,275
|
|
20230807,135000,1278048050,22100,22150,22150,22100,302
|
|
20230807,134900,1271363850,22100,22100,22150,22100,159
|
|
20230807,134800,1267849800,22150,22150,22150,22100,89
|
|
20230807,134700,1265879600,22100,22150,22150,22050,362
|
|
20230807,134600,1257878250,22150,22200,22200,22100,197
|
|
20230807,134500,1253513900,22100,22100,22200,22050,1717
|
|
20230807,134400,1215487150,22100,22150,22150,22100,137
|
|
20230807,134300,1212456900,22150,22150,22150,22100,282
|
|
20230807,134200,1206217200,22150,22050,22150,22050,186
|
|
20230807,134100,1202111250,22100,22100,22100,22050,210
|
|
20230807,134000,1197470900,22050,22100,22150,22050,351
|
|
20230807,133900,1189719850,22100,22150,22150,22050,110
|
|
20230807,133800,1187288800,22100,22100,22100,22050,405
|
|
20230807,133700,1178343800,22100,22100,22100,22050,53
|
|
20230807,133600,1177173650,22100,22050,22100,22050,173
|
|
20230807,133500,1173356600,22100,22100,22100,22050,312
|
|
20230807,133400,1166466500,22100,22050,22100,22050,34
|
|
20230807,133300,1165715700,22100,22100,22100,22050,329
|
|
20230807,133200,1158451400,22100,22100,22100,22050,208
|
|
20230807,133100,1153860600,22100,22050,22100,22050,93
|
|
20230807,133000,1151809850,22100,22100,22100,22050,198
|
|
20230807,132900,1147434200,22100,22100,22100,22050,247
|
|
20230807,132800,1141986200,22100,22100,22100,22050,338
|
|
20230807,132700,1134522800,22100,22100,22100,22050,126
|
|
20230807,132600,1131742900,22100,22100,22100,22050,73
|
|
20230807,132500,1130130500,22050,22100,22100,22050,368
|
|
20230807,132400,1122005550,22100,22100,22100,22050,103
|
|
20230807,132300,1119734150,22100,22050,22100,22000,798
|
|
20230807,132200,1102139550,22050,22100,22100,22050,578
|
|
20230807,132100,1089390500,22050,22100,22150,22050,252
|
|
20230807,132000,1083828050,22150,22100,22150,22050,302
|
|
20230807,131900,1077155850,22150,22150,22150,22100,86
|
|
20230807,131800,1075252900,22100,22100,22150,22100,162
|
|
20230807,131700,1071670350,22150,22150,22150,22100,156
|
|
20230807,131600,1068221150,22100,22100,22150,22100,131
|
|
20230807,131500,1065325600,22100,22150,22150,22100,180
|
|
20230807,131400,1061338850,22100,22100,22150,22100,147
|
|
20230807,131300,1058089250,22100,22100,22150,22100,248
|
|
20230807,131200,1052601900,22100,22150,22150,22100,125
|
|
20230807,131100,1049833500,22150,22100,22150,22100,86
|
|
20230807,131000,1047932850,22100,22050,22150,22050,258
|
|
20230807,130900,1042230500,22100,22100,22100,22100,153
|
|
20230807,130800,1038849200,22150,22100,22150,22100,394
|
|
20230807,130700,1030138950,22050,22050,22100,22050,158
|
|
20230807,130600,1026652750,22100,22050,22100,22050,171
|
|
20230807,130500,1022879350,22100,22050,22100,22050,346
|
|
20230807,130400,1015236750,22100,22050,22100,22050,67
|
|
20230807,130300,1013756300,22100,22050,22100,22050,255
|
|
20230807,130200,1008125750,22100,22050,22100,22050,166
|
|
20230807,130100,1004465150,22050,22100,22100,22050,76
|
|
20230807,130000,1002787100,22050,22050,22100,22050,320
|
|
20230807,125900,995722650,22050,22050,22050,22000,157
|
|
20230807,125800,992261700,22100,22050,22100,22050,335
|
|
20230807,125700,984865050,22100,22050,22100,22050,41
|
|
20230807,125600,983960550,22050,22000,22100,22000,228
|
|
20230807,125500,978932800,22050,22100,22100,22050,55
|
|
20230807,125400,977718250,22100,22000,22100,22000,209
|
|
20230807,125300,973115200,22000,21950,22050,21950,265
|
|
20230807,125200,967273850,22000,22050,22050,22000,143
|
|
20230807,125100,964125550,22050,22000,22100,22000,178
|
|
20230807,125000,960203700,22000,22050,22050,22000,149
|
|
20230807,124900,956918950,22050,22000,22050,22000,209
|
|
20230807,124800,952313200,22050,22050,22100,22000,146
|
|
20230807,124700,949097550,22050,22050,22050,22050,90
|
|
20230807,124600,947113050,22050,22050,22050,22000,178
|
|
20230807,124500,943189850,22050,22050,22050,22000,174
|
|
20230807,124400,939359550,22050,22100,22100,22000,320
|
|
20230807,124300,932304100,22050,21950,22050,21950,227
|
|
20230807,124200,927305150,22050,21950,22050,21950,21
|
|
20230807,124100,926843700,22050,22050,22050,22000,223
|
|
20230807,124000,921933450,22000,22050,22050,22000,223
|
|
20230807,123900,917021100,22050,22050,22050,22000,93
|
|
20230807,123800,914971500,22000,22000,22050,22000,151
|
|
20230807,123700,911647500,22000,22050,22050,22000,137
|
|
20230807,123600,908632000,22050,22000,22050,22000,290
|
|
20230807,123500,902243300,22050,22000,22050,22000,25
|
|
20230807,123400,901692700,22050,22000,22050,22000,43
|
|
20230807,123300,900745250,22050,22050,22050,22000,370
|
|
20230807,123200,892591900,22000,22000,22050,22000,42
|
|
20230807,123100,891667450,22050,22050,22050,22050,78
|
|
20230807,123000,889947550,22050,22050,22100,22050,147
|
|
20230807,122900,886704450,22050,22050,22050,22000,248
|
|
20230807,122800,881242500,22000,22000,22050,22000,165
|
|
20230807,122700,877610250,22050,22000,22050,22000,375
|
|
20230807,122600,869360200,22050,22050,22100,22000,200
|
|
20230807,122500,864949500,22000,22050,22050,22000,19
|
|
20230807,122400,864530600,22050,22050,22050,22050,167
|
|
20230807,122300,860848250,22050,22050,22050,22000,217
|
|
20230807,122200,856068850,22000,22000,22050,22000,146
|
|
20230807,122100,852856450,22000,22100,22100,22000,161
|
|
20230807,122000,849304200,22050,22000,22050,22000,146
|
|
20230807,121900,846086550,22000,22000,22050,22000,120
|
|
20230807,121800,843446100,22000,22050,22050,22000,136
|
|
20230807,121700,840452650,22000,22000,22000,22000,33
|
|
20230807,121600,839726650,22000,22000,22050,22000,349
|
|
20230807,121500,832037800,22000,22000,22000,21950,91
|
|
20230807,121400,830040200,21950,22000,22000,21950,159
|
|
20230807,121300,826543250,22050,22000,22050,22000,91
|
|
20230807,121200,824541150,22000,22000,22050,21950,250
|
|
20230807,121100,819041850,22000,22000,22050,22000,248
|
|
20230807,121000,813584500,22050,22000,22050,22000,296
|
|
20230807,120900,807064700,22050,22050,22050,22000,83
|
|
20230807,120800,805235800,22000,22050,22050,22000,140
|
|
20230807,120700,802153550,22050,22100,22100,22000,79
|
|
20230807,120600,800411900,22050,22050,22050,22000,183
|
|
20230807,120500,796377900,22100,22050,22100,22050,91
|
|
20230807,120400,794366950,22050,22050,22100,22050,127
|
|
20230807,120300,791565150,22100,22000,22100,22000,183
|
|
20230807,120200,787536350,22050,22050,22050,22000,121
|
|
20230807,120100,784869150,22000,22050,22050,22000,143
|
|
20230807,120000,781721650,22050,22000,22050,22000,289
|
|
20230807,115900,775355950,22000,22050,22050,22000,214
|
|
20230807,115800,770645450,22050,22000,22050,22000,13
|
|
20230807,115700,770359300,22000,22050,22100,22000,113
|
|
20230807,115600,767865050,22050,22100,22100,22000,266
|
|
20230807,115500,761999050,22050,22050,22100,22050,179
|
|
20230807,115400,758048250,22050,22050,22100,22050,54
|
|
20230807,115300,756855750,22100,22050,22100,22050,127
|
|
20230807,115200,754055300,22050,22100,22100,22050,213
|
|
20230807,115100,749353800,22050,22100,22100,22050,59
|
|
20230807,115000,748051400,22050,22100,22100,22050,160
|
|
20230807,114900,744521150,22050,22050,22100,22050,173
|
|
20230807,114800,740705250,22050,22050,22100,22050,147
|
|
20230807,114700,737462150,22050,22050,22100,22050,94
|
|
20230807,114600,735385750,22050,22050,22050,22050,140
|
|
20230807,114500,732298750,22100,22100,22100,22050,137
|
|
20230807,114400,729275550,22050,22050,22100,22050,162
|
|
20230807,114300,725699700,22050,22050,22050,22050,28
|
|
20230807,114200,725082300,22050,22050,22100,22050,186
|
|
20230807,114100,720977450,22050,22050,22100,22050,160
|
|
20230807,114000,717447900,22100,22050,22100,22050,33
|
|
20230807,113900,716718900,22050,22050,22100,22050,230
|
|
20230807,113800,711643050,22050,22100,22100,22050,153
|
|
20230807,113700,708268000,22050,22100,22100,22000,163
|
|
20230807,113600,704671650,22050,22050,22050,22000,64
|
|
20230807,113500,703261400,22050,22050,22100,22050,153
|
|
20230807,113400,699885950,22050,22050,22100,22050,211
|
|
20230807,113300,695228050,22050,22000,22050,22000,147
|
|
20230807,113200,691993150,22000,22050,22100,22000,67
|
|
20230807,113100,690514650,22050,22050,22100,22000,151
|
|
20230807,113000,687184550,22050,22000,22100,22000,206
|
|
20230807,112900,682646400,22000,22050,22050,22000,163
|
|
20230807,112800,679056850,22000,22050,22050,22000,228
|
|
20230807,112700,674035600,22050,22000,22050,22000,234
|
|
20230807,112600,668883350,22000,22000,22050,21950,223
|
|
20230807,112500,663973350,22000,22000,22050,22000,32
|
|
20230807,112400,663268100,22000,22000,22050,22000,191
|
|
20230807,112300,659064800,21950,22000,22000,21950,121
|
|
20230807,112200,656403850,22000,22000,22050,22000,128
|
|
20230807,112100,653586550,22050,22000,22050,22000,47
|
|
20230807,112000,652550300,22000,22000,22050,22000,475
|
|
20230807,111900,642092150,21950,22000,22050,21950,82
|
|
20230807,111800,640289850,22000,21950,22000,21950,37
|
|
20230807,111700,639476300,21950,21950,21950,21950,187
|
|
20230807,111600,635371650,21900,21950,22000,21900,120
|
|
20230807,111500,632736000,21950,21950,21950,21900,183
|
|
20230807,111400,628719200,22000,21950,22000,21950,112
|
|
20230807,111300,626255250,21950,21950,21950,21900,195
|
|
20230807,111200,621978550,21950,21950,21950,21900,279
|
|
20230807,111100,615860100,21950,21950,22000,21950,108
|
|
20230807,111000,613489000,22000,21950,22000,21900,168
|
|
20230807,110900,609795000,21950,21950,21950,21950,153
|
|
20230807,110800,606436650,21950,21950,21950,21900,281
|
|
20230807,110700,600274250,21900,21900,21950,21900,67
|
|
20230807,110600,598803850,21900,21950,21950,21900,456
|
|
20230807,110500,588801250,21950,22000,22000,21900,1137
|
|
20230807,110400,563843200,21950,21950,21950,21950,150
|
|
20230807,110300,560550700,22000,21950,22000,21950,111
|
|
20230807,110200,558109150,21950,21950,22000,21950,124
|
|
20230807,110100,555385950,22000,22000,22000,22000,168
|
|
20230807,110000,551689950,22000,21950,22000,21950,251
|
|
20230807,105900,546173200,22000,21950,22000,21950,59
|
|
20230807,105800,544876500,22000,22000,22000,21950,182
|
|
20230807,105700,540878000,21950,22000,22000,21950,152
|
|
20230807,105600,537539150,21950,21950,22000,21950,72
|
|
20230807,105500,535957000,21950,21950,22000,21950,601
|
|
20230807,105400,522761500,21950,22000,22000,21950,1605
|
|
20230807,105300,487530700,21950,22000,22000,21950,454
|
|
20230807,105200,477552800,22000,22000,22000,21950,627
|
|
20230807,105100,463760150,22050,22000,22050,22000,144
|
|
20230807,105000,460590900,22000,22000,22000,21950,406
|
|
20230807,104900,451663450,22000,21950,22000,21950,227
|
|
20230807,104800,446675500,22000,22000,22000,21950,247
|
|
20230807,104700,441246700,22000,22000,22000,21950,132
|
|
20230807,104600,438346900,22000,21950,22000,21950,151
|
|
20230807,104500,435030050,21950,22000,22000,21950,143
|
|
20230807,104400,431884950,21950,22000,22000,21950,136
|
|
20230807,104300,428899700,22000,22000,22000,21950,39
|
|
20230807,104200,428042050,21950,22000,22000,21950,187
|
|
20230807,104100,423933950,22000,22000,22000,21950,53
|
|
20230807,104000,422768200,21950,22000,22000,21950,93
|
|
20230807,103900,420722850,21950,22000,22000,21950,54
|
|
20230807,103800,419535750,22000,22000,22000,22000,350
|
|
20230807,103700,411835750,22050,22000,22050,22000,128
|
|
20230807,103600,409019700,22000,22000,22000,21950,735
|
|
20230807,103500,392850300,22000,22100,22100,22000,185
|
|
20230807,103400,388771000,22100,22050,22100,22000,93
|
|
20230807,103300,386724850,22050,22050,22050,22050,48
|
|
20230807,103200,385666450,22050,22050,22050,22000,172
|
|
20230807,103100,381875700,22050,22050,22050,22050,54
|
|
20230807,103000,380685000,22100,22050,22100,22050,9
|
|
20230807,102900,380486500,22050,22050,22050,22050,20
|
|
20230807,102800,380045500,22050,22100,22100,22050,88
|
|
20230807,102700,378101300,22100,22100,22100,22100,848
|
|
20230807,102600,359360500,22100,22100,22100,22050,239
|
|
20230807,102500,354079700,22050,22100,22100,22050,68
|
|
20230807,102400,352577800,22050,22000,22050,22000,34
|
|
20230807,102300,351828550,22100,22050,22100,22050,150
|
|
20230807,102200,348514200,22050,22050,22050,22050,83
|
|
20230807,102100,346684050,22050,22050,22100,22050,41
|
|
20230807,102000,345778650,22050,22050,22050,22050,2
|
|
20230807,101900,345734550,22050,22050,22050,22050,39
|
|
20230807,101800,344874600,22100,22100,22100,22000,179
|
|
20230807,101700,340925700,22000,22000,22000,22000,16
|
|
20230807,101600,340573700,22000,22000,22000,22000,8
|
|
20230807,101500,340397700,22000,22050,22050,22000,118
|
|
20230807,101400,337796650,22100,22100,22100,22100,26
|
|
20230807,101300,337222050,22000,22050,22100,22000,618
|
|
20230807,101200,323595000,22050,22100,22100,22000,100
|
|
20230807,101100,321389350,22050,22050,22100,22050,415
|
|
20230807,101000,312236850,22100,22000,22100,22000,317
|
|
20230807,100900,305255300,22050,22050,22050,22050,32
|
|
20230807,100800,304549700,22050,22050,22050,22050,748
|
|
20230807,100700,288056300,22050,22050,22050,22050,40
|
|
20230807,100600,287174300,22050,22000,22050,22000,50
|
|
20230807,100500,286073150,22000,22000,22000,22000,174
|
|
20230807,100400,282245150,22000,22000,22000,22000,648
|
|
20230807,100300,267989150,21950,21950,21950,21950,0
|
|
20230807,100200,267989150,21950,22000,22000,21950,56
|
|
20230807,100100,266758000,21950,22000,22000,21950,45
|
|
20230807,100000,265770050,22000,21950,22000,21950,184
|
|
20230807,095900,261724650,21950,21950,21950,21950,191
|
|
20230807,095800,257532200,22000,22000,22000,22000,9
|
|
20230807,095700,257334200,21950,22000,22000,21950,42
|
|
20230807,095600,256410850,22000,21950,22000,21950,10
|
|
20230807,095500,256191100,21950,22000,22000,21950,47
|
|
20230807,095400,255157950,21950,22000,22000,21950,104
|
|
20230807,095300,252870600,22000,21950,22000,21900,250
|
|
20230807,095200,247382200,22000,21900,22000,21900,19
|
|
20230807,095100,246966000,21950,21950,21950,21950,35
|
|
20230807,095000,246197750,22000,21900,22000,21900,146
|
|
20230807,094900,242992650,21950,21950,21950,21950,908
|
|
20230807,094800,223062050,22000,21950,22000,21950,16
|
|
20230807,094700,222710800,22000,22000,22000,22000,126
|
|
20230807,094600,219938800,22000,22000,22000,22000,129
|
|
20230807,094500,217100800,22000,22000,22000,21950,233
|
|
20230807,094400,211975700,22000,22000,22000,22000,12
|
|
20230807,094300,211711700,22000,22000,22000,21950,580
|
|
20230807,094200,198953100,21950,21950,21950,21950,17
|
|
20230807,094100,198579950,22000,22000,22000,22000,228
|
|
20230807,094000,193563950,21950,21950,21950,21950,1
|
|
20230807,093900,193542000,22000,21950,22000,21950,20
|
|
20230807,093800,193102950,21950,22000,22000,21950,211
|
|
20230807,093700,188471000,21950,21950,22000,21900,1353
|
|
20230807,093600,158764300,21950,21900,21950,21900,280
|
|
20230807,093500,152619950,21850,21850,21900,21850,1603
|
|
20230807,093400,117541800,21850,21850,21850,21800,167
|
|
20230807,093300,113892900,21850,21800,21850,21800,46
|
|
20230807,093200,112887900,21850,21800,21850,21800,25
|
|
20230807,093100,112342550,21800,21800,21850,21800,77
|
|
20230807,093000,110661650,21800,21800,21800,21800,23
|
|
20230807,092900,110160250,21800,21750,21800,21750,120
|
|
20230807,092800,107548000,21750,21800,21800,21750,104
|
|
20230807,092700,105280900,21750,21750,21750,21750,1
|
|
20230807,092600,105259150,21800,21850,21850,21800,173
|
|
20230807,092500,101485150,21850,21950,21950,21850,540
|
|
20230807,092400,89685150,21950,21900,21950,21900,270
|
|
20230807,092300,83772100,21900,21900,21900,21900,42
|
|
20230807,092200,82852300,21900,21900,21900,21900,18
|
|
20230807,092100,82458100,21950,21950,22000,21900,222
|
|
20230807,092000,77583100,21950,21900,21950,21900,107
|
|
20230807,091900,75234550,21900,21900,21950,21900,46
|
|
20230807,091800,74226800,21900,21900,21900,21900,12
|
|
20230807,091700,73964000,21900,21900,21900,21900,189
|
|
20230807,091600,69824900,21850,21800,21850,21750,392
|
|
20230807,091500,61260650,21900,21750,21900,21750,679
|
|
20230807,091400,46454450,21700,21750,21750,21700,120
|
|
20230807,091300,43846550,21750,21750,21750,21750,16
|
|
20230807,091200,43498550,21700,21750,21750,21700,536
|
|
20230807,091100,31856650,21750,21750,21750,21750,117
|
|
20230807,091000,29311900,21700,21700,21750,21700,134
|
|
20230807,090900,26400900,21700,21700,21700,21700,22
|
|
20230807,090800,25923500,21750,21750,21750,21750,70
|
|
20230807,090700,24401000,21700,21650,21700,21650,35
|
|
20230807,090600,23641850,21600,21600,21600,21600,41
|
|
20230807,090500,22756250,21550,21550,21550,21550,39
|
|
20230807,090400,21915800,21550,21450,21550,21450,194
|
|
20230807,090300,17735950,21450,21500,21500,21450,197
|
|
20230807,090200,13503750,21500,21550,21600,21500,453
|
|
20230807,090100,3751750,21600,21600,21600,21600,13
|
|
20230807,090000,3470950,21650,21550,21650,21550,161
|