578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183500,2453931800,21400,21400,21400,21400,2210
|
|
20230905,183400,2453931800,21400,21400,21400,21400,0
|
|
20230905,183300,2453931800,21400,21400,21400,21400,0
|
|
20230905,183200,2453931800,21400,21400,21400,21400,0
|
|
20230905,183100,2453931800,21400,21400,21400,21400,0
|
|
20230905,183000,2453931800,21400,21400,21400,21400,0
|
|
20230905,182900,2453931800,21400,21400,21400,21400,0
|
|
20230905,182800,2453931800,21400,21400,21400,21400,0
|
|
20230905,182700,2453931800,21400,21400,21400,21400,0
|
|
20230905,182600,2453931800,21400,21400,21400,21400,0
|
|
20230905,182500,2453931800,21400,21400,21400,21400,0
|
|
20230905,182400,2453931800,21400,21400,21400,21400,0
|
|
20230905,182300,2453931800,21400,21400,21400,21400,0
|
|
20230905,182200,2453931800,21400,21400,21400,21400,0
|
|
20230905,182100,2453931800,21400,21400,21400,21400,0
|
|
20230905,182000,2453931800,21400,21400,21400,21400,0
|
|
20230905,181900,2453931800,21400,21400,21400,21400,0
|
|
20230905,181800,2453931800,21400,21400,21400,21400,0
|
|
20230905,181700,2453931800,21400,21400,21400,21400,0
|
|
20230905,181600,2453931800,21400,21400,21400,21400,0
|
|
20230905,181500,2453931800,21400,21400,21400,21400,0
|
|
20230905,181400,2453931800,21400,21400,21400,21400,0
|
|
20230905,181300,2453931800,21400,21400,21400,21400,0
|
|
20230905,181200,2453931800,21400,21400,21400,21400,0
|
|
20230905,181100,2453931800,21400,21400,21400,21400,0
|
|
20230905,181000,2453931800,21400,21400,21400,21400,0
|
|
20230905,180900,2453931800,21400,21400,21400,21400,0
|
|
20230905,180800,2453931800,21400,21400,21400,21400,0
|
|
20230905,180700,2453931800,21400,21400,21400,21400,0
|
|
20230905,180600,2453931800,21400,21400,21400,21400,0
|
|
20230905,180500,2453931800,21400,21400,21400,21400,2210
|
|
20230905,180400,2453931800,21400,21400,21400,21400,0
|
|
20230905,180300,2453931800,21400,21400,21400,21400,0
|
|
20230905,180200,2453931800,21400,21400,21400,21400,0
|
|
20230905,180100,2453931800,21400,21400,21400,21400,0
|
|
20230905,180000,2453931800,21400,21400,21400,21400,0
|
|
20230905,175900,2453931800,21400,21400,21400,21400,0
|
|
20230905,175800,2453931800,21400,21400,21400,21400,0
|
|
20230905,175700,2453931800,21400,21400,21400,21400,0
|
|
20230905,175600,2453931800,21400,21400,21400,21400,0
|
|
20230905,175500,2453931800,21400,21400,21400,21400,0
|
|
20230905,175400,2453931800,21400,21400,21400,21400,0
|
|
20230905,175300,2453931800,21400,21400,21400,21400,0
|
|
20230905,175200,2453931800,21400,21400,21400,21400,0
|
|
20230905,175100,2453931800,21400,21400,21400,21400,0
|
|
20230905,175000,2453931800,21400,21400,21400,21400,0
|
|
20230905,174900,2453931800,21400,21400,21400,21400,0
|
|
20230905,174800,2453931800,21400,21400,21400,21400,0
|
|
20230905,174700,2453931800,21400,21400,21400,21400,0
|
|
20230905,174600,2453931800,21400,21400,21400,21400,0
|
|
20230905,174500,2453931800,21400,21400,21400,21400,0
|
|
20230905,174400,2453931800,21400,21400,21400,21400,0
|
|
20230905,174300,2453931800,21400,21400,21400,21400,0
|
|
20230905,174200,2453931800,21400,21400,21400,21400,0
|
|
20230905,174100,2453931800,21400,21400,21400,21400,0
|
|
20230905,174000,2453931800,21400,21400,21400,21400,0
|
|
20230905,173900,2453931800,21400,21400,21400,21400,0
|
|
20230905,173800,2453931800,21400,21400,21400,21400,0
|
|
20230905,173700,2453931800,21400,21400,21400,21400,0
|
|
20230905,173600,2453931800,21400,21400,21400,21400,0
|
|
20230905,173500,2453931800,21400,21400,21400,21400,2210
|
|
20230905,173400,2453931800,21400,21400,21400,21400,0
|
|
20230905,173300,2453931800,21400,21400,21400,21400,0
|
|
20230905,173200,2453931800,21400,21400,21400,21400,0
|
|
20230905,173100,2453931800,21400,21400,21400,21400,0
|
|
20230905,173000,2453931800,21400,21400,21400,21400,0
|
|
20230905,172900,2453931800,21400,21400,21400,21400,0
|
|
20230905,172800,2453931800,21400,21400,21400,21400,0
|
|
20230905,172700,2453931800,21400,21400,21400,21400,0
|
|
20230905,172600,2453931800,21400,21400,21400,21400,0
|
|
20230905,172500,2453931800,21400,21400,21400,21400,0
|
|
20230905,172400,2453931800,21400,21400,21400,21400,0
|
|
20230905,172300,2453931800,21400,21400,21400,21400,0
|
|
20230905,172200,2453931800,21400,21400,21400,21400,0
|
|
20230905,172100,2453931800,21400,21400,21400,21400,0
|
|
20230905,172000,2453931800,21400,21400,21400,21400,0
|
|
20230905,171900,2453931800,21400,21400,21400,21400,0
|
|
20230905,171800,2453931800,21400,21400,21400,21400,0
|
|
20230905,171700,2453931800,21400,21400,21400,21400,0
|
|
20230905,171600,2453931800,21400,21400,21400,21400,0
|
|
20230905,171500,2453931800,21400,21400,21400,21400,0
|
|
20230905,171400,2453931800,21400,21400,21400,21400,0
|
|
20230905,171300,2453931800,21400,21400,21400,21400,0
|
|
20230905,171200,2453931800,21400,21400,21400,21400,0
|
|
20230905,171100,2453931800,21400,21400,21400,21400,0
|
|
20230905,171000,2453931800,21400,21400,21400,21400,0
|
|
20230905,170900,2453931800,21400,21400,21400,21400,0
|
|
20230905,170800,2453931800,21400,21400,21400,21400,0
|
|
20230905,170700,2453931800,21400,21400,21400,21400,0
|
|
20230905,170600,2453931800,21400,21400,21400,21400,0
|
|
20230905,170500,2453931800,21400,21400,21400,21400,2210
|
|
20230905,170400,2453931800,21400,21400,21400,21400,0
|
|
20230905,170300,2453931800,21400,21400,21400,21400,0
|
|
20230905,170200,2453931800,21400,21400,21400,21400,0
|
|
20230905,170100,2453931800,21400,21400,21400,21400,0
|
|
20230905,170000,2453931800,21400,21400,21400,21400,0
|
|
20230905,165900,2453931800,21400,21400,21400,21400,0
|
|
20230905,165800,2453931800,21400,21400,21400,21400,0
|
|
20230905,165700,2453931800,21400,21400,21400,21400,0
|
|
20230905,165600,2453931800,21400,21400,21400,21400,0
|
|
20230905,165500,2453931800,21400,21400,21400,21400,0
|
|
20230905,165400,2453931800,21400,21400,21400,21400,0
|
|
20230905,165300,2453931800,21400,21400,21400,21400,0
|
|
20230905,165200,2453931800,21400,21400,21400,21400,0
|
|
20230905,165100,2453931800,21400,21400,21400,21400,0
|
|
20230905,165000,2453931800,21400,21400,21400,21400,0
|
|
20230905,164900,2453931800,21400,21400,21400,21400,0
|
|
20230905,164800,2453931800,21400,21400,21400,21400,0
|
|
20230905,164700,2453931800,21400,21400,21400,21400,0
|
|
20230905,164600,2453931800,21400,21400,21400,21400,0
|
|
20230905,164500,2453931800,21400,21400,21400,21400,0
|
|
20230905,164400,2453931800,21400,21400,21400,21400,0
|
|
20230905,164300,2453931800,21400,21400,21400,21400,0
|
|
20230905,164200,2453931800,21400,21400,21400,21400,0
|
|
20230905,164100,2453931800,21400,21400,21400,21400,0
|
|
20230905,164000,2453931800,21400,21400,21400,21400,0
|
|
20230905,163900,2453931800,21400,21400,21400,21400,0
|
|
20230905,163800,2453931800,21400,21400,21400,21400,0
|
|
20230905,163700,2453931800,21400,21400,21400,21400,0
|
|
20230905,163600,2453931800,21400,21400,21400,21400,0
|
|
20230905,163500,2453931800,21400,21400,21400,21400,2210
|
|
20230905,163400,2453931800,21400,21400,21400,21400,0
|
|
20230905,163300,2453931800,21400,21400,21400,21400,0
|
|
20230905,163200,2453931800,21400,21400,21400,21400,0
|
|
20230905,163100,2453931800,21400,21400,21400,21400,0
|
|
20230905,163000,2453931800,21400,21400,21400,21400,0
|
|
20230905,162900,2453931800,21400,21400,21400,21400,0
|
|
20230905,162800,2453931800,21400,21400,21400,21400,0
|
|
20230905,162700,2453931800,21400,21400,21400,21400,0
|
|
20230905,162600,2453931800,21400,21400,21400,21400,0
|
|
20230905,162500,2453931800,21400,21400,21400,21400,0
|
|
20230905,162400,2453931800,21400,21400,21400,21400,0
|
|
20230905,162300,2453931800,21400,21400,21400,21400,0
|
|
20230905,162200,2453931800,21400,21400,21400,21400,0
|
|
20230905,162100,2453931800,21400,21400,21400,21400,0
|
|
20230905,162000,2453931800,21400,21400,21400,21400,0
|
|
20230905,161900,2453931800,21400,21400,21400,21400,0
|
|
20230905,161800,2453931800,21400,21400,21400,21400,0
|
|
20230905,161700,2453931800,21400,21400,21400,21400,0
|
|
20230905,161600,2453931800,21400,21400,21400,21400,0
|
|
20230905,161500,2453931800,21400,21400,21400,21400,0
|
|
20230905,161400,2453931800,21400,21400,21400,21400,0
|
|
20230905,161300,2453931800,21400,21400,21400,21400,0
|
|
20230905,161200,2453931800,21400,21400,21400,21400,0
|
|
20230905,161100,2453931800,21400,21400,21400,21400,0
|
|
20230905,161000,2453931800,21400,21400,21400,21400,0
|
|
20230905,160900,2453931800,21400,21400,21400,21400,0
|
|
20230905,160800,2453931800,21400,21400,21400,21400,0
|
|
20230905,160700,2453931800,21400,21400,21400,21400,0
|
|
20230905,160600,2453931800,21400,21400,21400,21400,0
|
|
20230905,160500,2453931800,21400,21400,21400,21400,2210
|
|
20230905,160400,2453931800,21400,21400,21400,21400,0
|
|
20230905,160300,2453931800,21400,21400,21400,21400,0
|
|
20230905,160200,2453931800,21400,21400,21400,21400,0
|
|
20230905,160100,2453931800,21400,21400,21400,21400,0
|
|
20230905,160000,2453931800,21400,21400,21400,21400,0
|
|
20230905,155900,2453931800,21400,21400,21400,21400,0
|
|
20230905,155800,2453931800,21400,21400,21400,21400,0
|
|
20230905,155700,2453931800,21400,21400,21400,21400,0
|
|
20230905,155600,2453931800,21400,21400,21400,21400,0
|
|
20230905,155500,2453931800,21400,21400,21400,21400,0
|
|
20230905,155400,2453931800,21400,21400,21400,21400,0
|
|
20230905,155300,2453931800,21400,21400,21400,21400,0
|
|
20230905,155200,2453931800,21400,21400,21400,21400,0
|
|
20230905,155100,2453931800,21400,21400,21400,21400,0
|
|
20230905,155000,2453931800,21400,21400,21400,21400,0
|
|
20230905,154900,2453931800,21400,21400,21400,21400,0
|
|
20230905,154800,2453931800,21400,21400,21400,21400,0
|
|
20230905,154700,2453931800,21400,21400,21400,21400,0
|
|
20230905,154600,2453931800,21400,21400,21400,21400,0
|
|
20230905,154500,2453931800,21400,21400,21400,21400,0
|
|
20230905,154400,2453931800,21400,21400,21400,21400,0
|
|
20230905,154300,2453931800,21400,21400,21400,21400,0
|
|
20230905,154200,2453931800,21400,21400,21400,21400,0
|
|
20230905,154100,2453931800,21400,21400,21400,21400,0
|
|
20230905,154000,2453931800,21400,21400,21400,21400,0
|
|
20230905,153900,2453931800,21400,21400,21400,21400,0
|
|
20230905,153800,2453931800,21400,21400,21400,21400,0
|
|
20230905,153700,2453931800,21400,21400,21400,21400,0
|
|
20230905,153600,2453931800,21400,21400,21400,21400,0
|
|
20230905,153500,2453931800,21400,21400,21400,21400,2210
|
|
20230905,153400,2453931800,21400,21400,21400,21400,0
|
|
20230905,153300,2453931800,21400,21400,21400,21400,0
|
|
20230905,153200,2453931800,21400,21400,21400,21400,0
|
|
20230905,153100,2453931800,21400,21400,21400,21400,0
|
|
20230905,153000,2453931800,21400,21400,21400,21400,2210
|
|
20230905,152900,2406637800,21450,21450,21450,21450,0
|
|
20230905,152800,2406637800,21450,21450,21450,21450,0
|
|
20230905,152700,2406637800,21450,21450,21450,21450,0
|
|
20230905,152600,2406637800,21450,21450,21450,21450,0
|
|
20230905,152500,2406637800,21450,21450,21450,21450,0
|
|
20230905,152400,2406637800,21450,21450,21450,21450,0
|
|
20230905,152300,2406637800,21450,21450,21450,21450,0
|
|
20230905,152200,2406637800,21450,21450,21450,21450,0
|
|
20230905,152100,2406637800,21450,21450,21450,21450,0
|
|
20230905,152000,2406637800,21450,21450,21450,21450,0
|
|
20230905,151900,2406637800,21450,21500,21500,21400,323
|
|
20230905,151800,2399708900,21400,21450,21500,21400,673
|
|
20230905,151700,2385274500,21400,21400,21500,21400,49
|
|
20230905,151600,2384224700,21400,21400,21450,21400,234
|
|
20230905,151500,2379206850,21400,21450,21450,21400,203
|
|
20230905,151400,2374856400,21400,21400,21500,21400,490
|
|
20230905,151300,2364347850,21400,21400,21450,21400,786
|
|
20230905,151200,2347526200,21400,21400,21500,21400,82
|
|
20230905,151100,2345767200,21400,21400,21400,21400,45
|
|
20230905,151000,2344804200,21400,21450,21500,21400,1433
|
|
20230905,150900,2314068600,21450,21450,21450,21450,140
|
|
20230905,150800,2311065600,21450,21450,21500,21450,192
|
|
20230905,150700,2306940250,21450,21450,21450,21450,49
|
|
20230905,150600,2305889200,21450,21500,21550,21450,180
|
|
20230905,150500,2302015900,21450,21500,21550,21450,316
|
|
20230905,150400,2295222850,21500,21500,21550,21500,62
|
|
20230905,150300,2293889150,21500,21500,21500,21500,69
|
|
20230905,150200,2292405650,21500,21500,21500,21500,96
|
|
20230905,150100,2290341650,21500,21500,21500,21500,31
|
|
20230905,150000,2289675150,21500,21500,21600,21500,61
|
|
20230905,145900,2288363550,21500,21500,21500,21500,27
|
|
20230905,145800,2287783050,21550,21500,21550,21500,58
|
|
20230905,145700,2286535050,21500,21500,21550,21500,84
|
|
20230905,145600,2284726500,21500,21500,21600,21500,72
|
|
20230905,145500,2283177400,21550,21500,21550,21500,86
|
|
20230905,145400,2281326450,21500,21550,21550,21500,75
|
|
20230905,145300,2279712000,21500,21500,21550,21500,191
|
|
20230905,145200,2275600950,21500,21500,21500,21500,35
|
|
20230905,145100,2274848450,21500,21500,21550,21500,64
|
|
20230905,145000,2273471950,21500,21500,21500,21500,46
|
|
20230905,144900,2272482950,21500,21500,21500,21500,52
|
|
20230905,144800,2271364950,21500,21500,21550,21500,77
|
|
20230905,144700,2269706950,21500,21500,21500,21500,52
|
|
20230905,144600,2268588950,21500,21550,21550,21500,49
|
|
20230905,144500,2267534900,21550,21500,21600,21500,345
|
|
20230905,144400,2260106500,21500,21550,21550,21500,102
|
|
20230905,144300,2257909550,21550,21500,21600,21500,165
|
|
20230905,144200,2254348200,21500,21500,21550,21500,110
|
|
20230905,144100,2251979800,21500,21500,21500,21500,42
|
|
20230905,144000,2251076800,21500,21500,21500,21500,33
|
|
20230905,143900,2250367300,21500,21600,21600,21500,109
|
|
20230905,143800,2248018400,21500,21500,21500,21500,30
|
|
20230905,143700,2247373400,21600,21500,21600,21500,73
|
|
20230905,143600,2245802950,21500,21500,21500,21500,40
|
|
20230905,143500,2244942950,21500,21450,21550,21450,70
|
|
20230905,143400,2243438800,21450,21450,21450,21450,55
|
|
20230905,143300,2242259050,21450,21450,21500,21450,72
|
|
20230905,143200,2240712650,21400,21400,21500,21400,81
|
|
20230905,143100,2238975850,21400,21400,21500,21400,111
|
|
20230905,143000,2236593450,21400,21450,21450,21400,52
|
|
20230905,142900,2235479900,21400,21450,21450,21400,67
|
|
20230905,142800,2234045100,21500,21450,21500,21450,992
|
|
20230905,142700,2212763000,21450,21450,21450,21450,51
|
|
20230905,142600,2211669050,21450,21450,21500,21450,118
|
|
20230905,142500,2209135050,21450,21450,21450,21450,70
|
|
20230905,142400,2207633550,21450,21450,21450,21450,48
|
|
20230905,142300,2206603950,21450,21450,21450,21400,236
|
|
20230905,142200,2201543100,21450,21450,21450,21450,429
|
|
20230905,142100,2192341050,21450,21450,21450,21450,64
|
|
20230905,142000,2190968250,21450,21450,21500,21450,143
|
|
20230905,141900,2187898850,21450,21450,21450,21450,34
|
|
20230905,141800,2187169550,21450,21450,21450,21450,68
|
|
20230905,141700,2185710950,21450,21450,21450,21450,52
|
|
20230905,141600,2184595550,21450,21450,21450,21450,68
|
|
20230905,141500,2183136950,21450,21450,21450,21450,44
|
|
20230905,141400,2182193150,21500,21500,21500,21500,1244
|
|
20230905,141300,2155447150,21500,21500,21500,21500,106
|
|
20230905,141200,2153168150,21500,21550,21550,21500,1687
|
|
20230905,141100,2116816100,21550,21550,21550,21550,65
|
|
20230905,141000,2115415350,21550,21550,21600,21550,95
|
|
20230905,140900,2113365750,21550,21550,21600,21550,124
|
|
20230905,140800,2110691050,21550,21550,21550,21550,178
|
|
20230905,140700,2106855150,21600,21550,21600,21550,131
|
|
20230905,140600,2104029100,21550,21550,21550,21550,416
|
|
20230905,140500,2095064300,21550,21550,21600,21550,59
|
|
20230905,140400,2093792800,21550,21550,21550,21550,49
|
|
20230905,140300,2092736850,21550,21550,21600,21550,84
|
|
20230905,140200,2090926250,21550,21550,21550,21550,48
|
|
20230905,140100,2089891850,21550,21550,21550,21550,51
|
|
20230905,140000,2088792800,21550,21550,21550,21550,733
|
|
20230905,135900,2072996650,21550,21550,21550,21550,23
|
|
20230905,135800,2072501000,21550,21550,21550,21550,134
|
|
20230905,135700,2069613300,21600,21550,21600,21550,107
|
|
20230905,135600,2067304150,21550,21550,21600,21550,25
|
|
20230905,135500,2066765350,21550,21550,21550,21550,53
|
|
20230905,135400,2065623200,21550,21550,21550,21550,13
|
|
20230905,135300,2065343050,21550,21550,21550,21550,113
|
|
20230905,135200,2062907900,21550,21550,21550,21550,13
|
|
20230905,135100,2062627750,21600,21600,21600,21600,1062
|
|
20230905,135000,2039688550,21600,21600,21600,21600,29
|
|
20230905,134900,2039062150,21650,21650,21650,21600,79
|
|
20230905,134800,2037353300,21600,21600,21600,21600,48
|
|
20230905,134700,2036316500,21600,21550,21600,21550,23
|
|
20230905,134600,2035820150,21600,21550,21600,21550,74
|
|
20230905,134500,2034224800,21550,21550,21550,21550,47
|
|
20230905,134400,2033211950,21550,21550,21600,21550,79
|
|
20230905,134300,2031508500,21550,21600,21600,21550,146
|
|
20230905,134200,2028355300,21550,21550,21600,21550,71
|
|
20230905,134100,2026823250,21550,21550,21550,21550,63
|
|
20230905,134000,2025465600,21550,21550,21550,21550,27
|
|
20230905,133900,2024883750,21550,21600,21600,21550,44
|
|
20230905,133800,2023934700,21600,21550,21600,21550,40
|
|
20230905,133700,2023070750,21550,21550,21550,21550,35
|
|
20230905,133600,2022316500,21550,21550,21550,21550,25
|
|
20230905,133500,2021777750,21600,21550,21600,21550,400
|
|
20230905,133400,2013138100,21600,21550,21600,21550,104
|
|
20230905,133300,2010893450,21550,21550,21600,21550,10
|
|
20230905,133200,2010677900,21550,21600,21600,21550,67
|
|
20230905,133100,2009233500,21550,21600,21600,21550,82
|
|
20230905,133000,2007466350,21550,21550,21550,21550,9
|
|
20230905,132900,2007272400,21550,21600,21600,21550,36
|
|
20230905,132800,2006495200,21600,21550,21600,21550,31
|
|
20230905,132700,2005826050,21600,21550,21600,21550,91
|
|
20230905,132600,2003862050,21600,21600,21600,21550,259
|
|
20230905,132500,1998268050,21600,21650,21650,21600,384
|
|
20230905,132400,1989955850,21650,21600,21650,21600,271
|
|
20230905,132300,1984099850,21550,21550,21550,21550,62
|
|
20230905,132200,1982763750,21550,21550,21550,21550,51
|
|
20230905,132100,1981664700,21550,21550,21550,21550,34
|
|
20230905,132000,1980932000,21550,21550,21550,21550,23
|
|
20230905,131900,1980436350,21550,21600,21600,21550,333
|
|
20230905,131800,1973246850,21600,21600,21600,21600,9
|
|
20230905,131700,1973052450,21600,21600,21650,21600,40
|
|
20230905,131600,1972188050,21600,21600,21650,21600,45
|
|
20230905,131500,1971215500,21600,21600,21600,21600,23
|
|
20230905,131400,1970718700,21650,21600,21650,21600,112
|
|
20230905,131300,1968295800,21650,21600,21650,21600,29
|
|
20230905,131200,1967669150,21600,21600,21600,21550,209
|
|
20230905,131100,1963155200,21600,21550,21650,21550,16
|
|
20230905,131000,1962809900,21650,21550,21650,21550,321
|
|
20230905,130900,1955877300,21550,21550,21550,21550,44
|
|
20230905,130800,1954929100,21550,21550,21550,21550,10
|
|
20230905,130700,1954713600,21550,21650,21650,21550,112
|
|
20230905,130600,1952290250,21650,21750,21750,21650,28
|
|
20230905,130500,1951683950,21700,21550,21700,21550,514
|
|
20230905,130400,1940578400,21550,21550,21600,21550,25
|
|
20230905,130300,1940039500,21550,21550,21550,21550,49
|
|
20230905,130200,1938983550,21550,21550,21550,21550,8
|
|
20230905,130100,1938811150,21550,21550,21600,21550,651
|
|
20230905,130000,1924765650,21550,21500,21550,21500,244
|
|
20230905,125900,1919508750,21500,21500,21500,21500,17
|
|
20230905,125800,1919143250,21500,21500,21500,21500,51
|
|
20230905,125700,1918046750,21500,21550,21600,21500,1352
|
|
20230905,125600,1888940650,21550,21550,21550,21550,73
|
|
20230905,125500,1887367500,21550,21550,21550,21550,28
|
|
20230905,125400,1886764100,21550,21550,21550,21550,27
|
|
20230905,125300,1886182250,21550,21550,21550,21550,68
|
|
20230905,125200,1884716850,21550,21550,21550,21550,8
|
|
20230905,125100,1884544450,21550,21550,21550,21550,73
|
|
20230905,125000,1882971300,21550,21550,21550,21550,26
|
|
20230905,124900,1882411000,21550,21550,21550,21550,72
|
|
20230905,124800,1880859400,21550,21550,21550,21550,83
|
|
20230905,124700,1879070750,21550,21550,21550,21550,48
|
|
20230905,124600,1878036350,21550,21550,21550,21550,49
|
|
20230905,124500,1876980400,21550,21550,21550,21550,27
|
|
20230905,124400,1876398550,21550,21550,21550,21550,47
|
|
20230905,124300,1875385700,21550,21550,21550,21550,32
|
|
20230905,124200,1874696100,21550,21600,21600,21550,49
|
|
20230905,124100,1873640100,21600,21550,21600,21550,49
|
|
20230905,124000,1872584100,21550,21550,21600,21550,90
|
|
20230905,123900,1870642400,21550,21600,21600,21550,197
|
|
20230905,123800,1866394250,21550,21550,21550,21550,42
|
|
20230905,123700,1865489150,21550,21550,21550,21550,53
|
|
20230905,123600,1864347000,21550,21550,21550,21550,8
|
|
20230905,123500,1864174600,21600,21600,21600,21550,189
|
|
20230905,123400,1860094850,21550,21550,21550,21550,41
|
|
20230905,123300,1859211300,21550,21550,21550,21550,54
|
|
20230905,123200,1858047600,21550,21550,21550,21550,51
|
|
20230905,123100,1856948550,21550,21550,21600,21550,90
|
|
20230905,123000,1855006950,21550,21550,21550,21550,33
|
|
20230905,122900,1854295800,21550,21550,21550,21550,42
|
|
20230905,122800,1853390700,21550,21550,21550,21550,44
|
|
20230905,122700,1852442500,21550,21550,21550,21550,52
|
|
20230905,122600,1851321900,21550,21600,21600,21550,51
|
|
20230905,122500,1850222550,21550,21550,21550,21550,81
|
|
20230905,122400,1848477000,21600,21600,21650,21550,239
|
|
20230905,122300,1843315600,21550,21550,21600,21550,40
|
|
20230905,122200,1842453300,21550,21550,21550,21550,53
|
|
20230905,122100,1841311150,21600,21600,21600,21600,153
|
|
20230905,122000,1838006350,21600,21600,21600,21600,47
|
|
20230905,121900,1836991150,21600,21600,21600,21600,48
|
|
20230905,121800,1835954350,21600,21600,21600,21600,275
|
|
20230905,121700,1830014350,21600,21650,21650,21600,78
|
|
20230905,121600,1828328550,21650,21650,21650,21650,32
|
|
20230905,121500,1827635750,21650,21600,21700,21600,1064
|
|
20230905,121400,1804590900,21650,21650,21650,21600,478
|
|
20230905,121300,1794242250,21650,21650,21650,21650,25
|
|
20230905,121200,1793701000,21650,21650,21700,21650,174
|
|
20230905,121100,1789927050,21650,21650,21650,21650,26
|
|
20230905,121000,1789364150,21700,21700,21750,21650,353
|
|
20230905,120900,1781706300,21700,21650,21700,21650,172
|
|
20230905,120800,1777974350,21650,21650,21650,21650,88
|
|
20230905,120700,1776069150,21650,21650,21700,21650,195
|
|
20230905,120600,1771839400,21650,21650,21650,21650,30
|
|
20230905,120500,1771189900,21650,21700,21700,21650,338
|
|
20230905,120400,1763856850,21700,21750,21750,21700,41
|
|
20230905,120300,1762966350,21700,21700,21700,21700,69
|
|
20230905,120200,1761469050,21700,21700,21700,21700,80
|
|
20230905,120100,1759733050,21700,21700,21750,21700,298
|
|
20230905,120000,1753266150,21700,21750,21750,21700,389
|
|
20230905,115900,1744805750,21750,21750,21800,21750,59
|
|
20230905,115800,1743522200,21750,21750,21750,21750,49
|
|
20230905,115700,1742456450,21750,21750,21800,21750,41
|
|
20230905,115600,1741564400,21750,21750,21750,21700,176
|
|
20230905,115500,1737738800,21850,21750,21850,21750,76
|
|
20230905,115400,1736083150,21800,21750,21800,21750,96
|
|
20230905,115300,1733990700,21750,21750,21800,21750,576
|
|
20230905,115200,1721460200,21750,21750,21800,21750,242
|
|
20230905,115100,1716187450,21750,21800,21800,21750,141
|
|
20230905,115000,1713113700,21850,21800,21850,21800,357
|
|
20230905,114900,1705314150,21800,21900,21900,21800,537
|
|
20230905,114800,1693590550,21900,21850,21900,21850,547
|
|
20230905,114700,1681614500,21850,21750,21850,21750,729
|
|
20230905,114600,1665708400,21750,21750,21800,21750,159
|
|
20230905,114500,1662242650,21800,21750,21800,21700,452
|
|
20230905,114400,1652412500,21750,21750,21800,21700,121
|
|
20230905,114300,1649781850,21700,21700,21750,21700,199
|
|
20230905,114200,1645456050,21750,21700,21750,21700,358
|
|
20230905,114100,1637670850,21750,21750,21750,21750,28
|
|
20230905,114000,1637061850,21750,21700,21750,21700,213
|
|
20230905,113900,1632430700,21700,21600,21700,21600,1584
|
|
20230905,113800,1598136050,21600,21650,21650,21600,322
|
|
20230905,113700,1591167400,21650,21650,21650,21650,33
|
|
20230905,113600,1590452950,21650,21650,21650,21650,39
|
|
20230905,113500,1589608600,21650,21700,21700,21650,95
|
|
20230905,113400,1587547150,21700,21700,21700,21700,50
|
|
20230905,113300,1586462150,21750,21750,21750,21750,703
|
|
20230905,113200,1571171900,21750,21800,21800,21750,358
|
|
20230905,113100,1563368450,21750,21700,21750,21700,363
|
|
20230905,113000,1555473250,21700,21700,21700,21700,19
|
|
20230905,112900,1555060950,21700,21700,21750,21700,164
|
|
20230905,112800,1551502000,21700,21700,21750,21700,7
|
|
20230905,112700,1551349900,21700,21750,21750,21700,159
|
|
20230905,112600,1547891700,21750,21850,21850,21750,5
|
|
20230905,112500,1547782700,21750,21800,21800,21750,133
|
|
20230905,112400,1544883400,21800,21800,21800,21800,3
|
|
20230905,112300,1544818000,21800,21900,21900,21800,5
|
|
20230905,112200,1544708800,21850,21800,21850,21800,437
|
|
20230905,112100,1535160650,21800,21850,21850,21750,367
|
|
20230905,112000,1527164150,21800,21800,21800,21800,18
|
|
20230905,111900,1526771750,21800,21800,21800,21800,0
|
|
20230905,111800,1526771750,21800,21800,21800,21800,231
|
|
20230905,111700,1521735950,21800,21800,21800,21800,19
|
|
20230905,111600,1521321750,21800,21850,21850,21800,199
|
|
20230905,111500,1516983300,21800,21800,21800,21800,311
|
|
20230905,111400,1510203500,21800,21800,21800,21800,0
|
|
20230905,111300,1510203500,21800,21750,21800,21750,41
|
|
20230905,111200,1509311700,21750,21750,21750,21750,0
|
|
20230905,111100,1509311700,21750,21750,21750,21750,0
|
|
20230905,111000,1509311700,21750,21750,21750,21750,0
|
|
20230905,110900,1509311700,21750,21750,21750,21750,0
|
|
20230905,110800,1509311700,21750,21750,21750,21750,143
|
|
20230905,110700,1506201450,21800,21800,21800,21800,3
|
|
20230905,110600,1506136050,21800,21800,21800,21800,37
|
|
20230905,110500,1505329450,21800,21800,21800,21800,0
|
|
20230905,110400,1505329450,21800,21800,21800,21800,149
|
|
20230905,110300,1502081250,21800,21800,21800,21800,50
|
|
20230905,110200,1500991250,21800,21800,21800,21800,0
|
|
20230905,110100,1500991250,21800,21800,21800,21800,0
|
|
20230905,110000,1500991250,21800,21800,21800,21800,30
|
|
20230905,105900,1500337250,21800,21800,21800,21800,89
|
|
20230905,105800,1498397050,21800,21800,21800,21800,0
|
|
20230905,105700,1498397050,21800,21750,21800,21750,11
|
|
20230905,105600,1498157750,21800,21750,21800,21750,70
|
|
20230905,105500,1496633100,21750,21750,21750,21750,2
|
|
20230905,105400,1496589600,21750,21750,21750,21750,9
|
|
20230905,105300,1496393850,21750,21750,21750,21750,0
|
|
20230905,105200,1496393850,21750,21750,21750,21750,18
|
|
20230905,105100,1496002350,21750,21900,21900,21750,114
|
|
20230905,105000,1493518600,21850,21850,21900,21850,278
|
|
20230905,104900,1487432750,21850,21950,21950,21850,35
|
|
20230905,104800,1486667900,21850,21900,21900,21850,190
|
|
20230905,104700,1482515700,21850,21800,21850,21800,806
|
|
20230905,104600,1464911600,21850,21850,21850,21850,0
|
|
20230905,104500,1464911600,21850,21850,21850,21850,2
|
|
20230905,104400,1464867900,21850,21750,21850,21750,45
|
|
20230905,104300,1463889050,21750,21750,21750,21750,85
|
|
20230905,104200,1462040300,21750,21750,21750,21750,0
|
|
20230905,104100,1462040300,21750,21700,21750,21650,175
|
|
20230905,104000,1458244600,21750,21750,21750,21750,30
|
|
20230905,103900,1457592100,21800,21700,21800,21700,654
|
|
20230905,103800,1443367700,21700,21750,21750,21700,153
|
|
20230905,103700,1440044750,21800,21800,21800,21800,43
|
|
20230905,103600,1439107350,21800,21800,21800,21800,100
|
|
20230905,103500,1436927350,21850,21850,21850,21850,0
|
|
20230905,103400,1436927350,21850,21850,21850,21850,128
|
|
20230905,103300,1434130550,21850,21850,21850,21850,184
|
|
20230905,103200,1430110150,21900,21900,21900,21900,631
|
|
20230905,103100,1416291250,21900,21850,21900,21850,157
|
|
20230905,103000,1412853000,21850,21850,21850,21850,97
|
|
20230905,102900,1410733550,21800,21800,21800,21800,61
|
|
20230905,102800,1409403750,21850,21850,21850,21850,1
|
|
20230905,102700,1409381900,21850,21850,21850,21850,2
|
|
20230905,102600,1409338200,21800,21850,21850,21800,779
|
|
20230905,102500,1392322150,21850,21850,21850,21850,0
|
|
20230905,102400,1392322150,21850,21800,21850,21800,66
|
|
20230905,102300,1390883300,21800,21800,21800,21800,498
|
|
20230905,102200,1380026900,21750,21800,21800,21750,245
|
|
20230905,102100,1374687350,21900,21800,21900,21800,83
|
|
20230905,102000,1372877850,21800,21800,21800,21800,8
|
|
20230905,101900,1372703450,21900,21800,21900,21800,21
|
|
20230905,101800,1372243650,21900,21900,21900,21900,0
|
|
20230905,101700,1372243650,21900,21850,21900,21800,227
|
|
20230905,101600,1367289850,21850,21850,21850,21800,83
|
|
20230905,101500,1365479000,21850,21850,21850,21850,0
|
|
20230905,101400,1365479000,21850,21850,21850,21850,239
|
|
20230905,101300,1360256850,21850,21900,21900,21850,144
|
|
20230905,101200,1357109350,21950,21950,21950,21950,0
|
|
20230905,101100,1357109350,21950,21900,21950,21900,94
|
|
20230905,101000,1355048550,21850,21850,21850,21850,1
|
|
20230905,100900,1355026700,21850,21850,21900,21850,1044
|
|
20230905,100800,1332213400,21850,21900,21900,21850,96
|
|
20230905,100700,1330111550,21900,21900,21900,21900,16
|
|
20230905,100600,1329761150,21900,21900,21900,21900,22
|
|
20230905,100500,1329279350,21950,21900,21950,21900,64
|
|
20230905,100400,1327877400,21900,21900,21900,21900,35
|
|
20230905,100300,1327110900,21900,21900,21900,21900,0
|
|
20230905,100200,1327110900,21900,21900,21900,21900,10
|
|
20230905,100100,1326891900,21900,21900,21900,21900,17
|
|
20230905,100000,1326519600,21900,22000,22000,21900,341
|
|
20230905,095900,1319041250,22000,22000,22050,21950,281
|
|
20230905,095800,1312860900,21900,21800,21900,21800,1626
|
|
20230905,095700,1277319550,21800,21900,21900,21800,892
|
|
20230905,095600,1257801250,21900,21950,21950,21850,709
|
|
20230905,095500,1242260450,22000,22050,22050,22000,1695
|
|
20230905,095400,1204967950,22050,22050,22050,22050,104
|
|
20230905,095300,1202674750,22050,22100,22100,22000,436
|
|
20230905,095200,1193065850,22100,22000,22100,22000,576
|
|
20230905,095100,1180355900,22050,22050,22050,22050,543
|
|
20230905,095000,1168382750,22050,22100,22100,22000,954
|
|
20230905,094900,1147361750,22100,22050,22100,22050,572
|
|
20230905,094800,1134746650,21950,22100,22100,21950,1526
|
|
20230905,094700,1101204850,22000,21900,22000,21900,202
|
|
20230905,094600,1096773000,21900,21900,21950,21900,239
|
|
20230905,094500,1091538850,21850,21850,21850,21850,80
|
|
20230905,094400,1089790850,21850,21900,21950,21850,886
|
|
20230905,094300,1070399900,21900,22000,22000,21850,1579
|
|
20230905,094200,1035791900,22000,22150,22300,22000,1844
|
|
20230905,094100,995040550,22200,21950,22300,21900,1941
|
|
20230905,094000,952065500,21900,22100,22100,21900,584
|
|
20230905,093900,939245450,22000,22100,22100,22000,768
|
|
20230905,093800,922284800,22100,22000,22150,22000,2928
|
|
20230905,093700,857630250,22000,21950,22000,21950,2131
|
|
20230905,093600,810758350,21950,21900,22000,21850,1579
|
|
20230905,093500,776116700,21850,21700,21850,21700,613
|
|
20230905,093400,762760100,21800,21750,21800,21750,45
|
|
20230905,093300,761781100,21800,21850,21850,21700,901
|
|
20230905,093200,742173050,21850,21800,21850,21750,315
|
|
20230905,093100,735306050,21850,21850,21850,21850,66
|
|
20230905,093000,733863950,21800,21800,21850,21800,372
|
|
20230905,092900,725754300,21850,21800,21850,21800,1083
|
|
20230905,092800,702105700,21700,21800,21800,21700,97
|
|
20230905,092700,700000700,21700,21800,21800,21700,896
|
|
20230905,092600,680509150,21650,21700,21750,21650,1006
|
|
20230905,092500,658665950,21650,21750,21800,21650,801
|
|
20230905,092400,641279950,21750,21850,21900,21750,1052
|
|
20230905,092300,618313750,21850,21850,21950,21800,2678
|
|
20230905,092200,559741450,21800,21650,21800,21650,6594
|
|
20230905,092100,416312350,21650,21650,21650,21650,30
|
|
20230905,092000,415662850,21650,21650,21650,21650,63
|
|
20230905,091900,414298900,21700,21550,21700,21500,822
|
|
20230905,091800,396559400,21550,21550,21600,21550,452
|
|
20230905,091700,386817750,21550,21650,21650,21450,2507
|
|
20230905,091600,332859650,21650,21800,21800,21650,1895
|
|
20230905,091500,291678050,21800,21750,21800,21750,1556
|
|
20230905,091400,257777850,21750,21750,21750,21700,633
|
|
20230905,091300,244033650,21750,21750,21850,21700,2640
|
|
20230905,091200,186545000,21750,21600,21750,21600,1616
|
|
20230905,091100,151558600,21600,21600,21600,21600,1138
|
|
20230905,091000,126977800,21700,21650,21700,21600,1093
|
|
20230905,090900,103306800,21600,21500,21600,21500,1652
|
|
20230905,090800,67661100,21550,21450,21550,21450,448
|
|
20230905,090700,58029700,21500,21500,21500,21500,0
|
|
20230905,090600,58029700,21500,21400,21500,21400,21
|
|
20230905,090500,57578300,21500,21500,21500,21500,50
|
|
20230905,090400,56503300,21500,21500,21500,21500,0
|
|
20230905,090300,56503300,21500,21500,21500,21500,64
|
|
20230905,090200,55127300,21450,21400,21450,21400,214
|
|
20230905,090100,50542700,21350,21400,21450,21350,331
|
|
20230905,090000,43458200,21400,21200,21550,21200,1447
|