576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183300,1088835100,22800,22800,22800,22800,1507
|
|
20230821,183200,1088835100,22800,22800,22800,22800,0
|
|
20230821,183100,1088835100,22800,22800,22800,22800,0
|
|
20230821,183000,1088835100,22800,22800,22800,22800,0
|
|
20230821,182900,1088835100,22800,22800,22800,22800,0
|
|
20230821,182800,1088835100,22800,22800,22800,22800,0
|
|
20230821,182700,1088835100,22800,22800,22800,22800,0
|
|
20230821,182600,1088835100,22800,22800,22800,22800,0
|
|
20230821,182500,1088835100,22800,22800,22800,22800,0
|
|
20230821,182400,1088835100,22800,22800,22800,22800,0
|
|
20230821,182300,1088835100,22800,22800,22800,22800,0
|
|
20230821,182200,1088835100,22800,22800,22800,22800,0
|
|
20230821,182100,1088835100,22800,22800,22800,22800,0
|
|
20230821,182000,1088835100,22800,22800,22800,22800,0
|
|
20230821,181900,1088835100,22800,22800,22800,22800,0
|
|
20230821,181800,1088835100,22800,22800,22800,22800,0
|
|
20230821,181700,1088835100,22800,22800,22800,22800,0
|
|
20230821,181600,1088835100,22800,22800,22800,22800,0
|
|
20230821,181500,1088835100,22800,22800,22800,22800,0
|
|
20230821,181400,1088835100,22800,22800,22800,22800,0
|
|
20230821,181300,1088835100,22800,22800,22800,22800,0
|
|
20230821,181200,1088835100,22800,22800,22800,22800,0
|
|
20230821,181100,1088835100,22800,22800,22800,22800,0
|
|
20230821,181000,1088835100,22800,22800,22800,22800,0
|
|
20230821,180900,1088835100,22800,22800,22800,22800,0
|
|
20230821,180800,1088835100,22800,22800,22800,22800,0
|
|
20230821,180700,1088835100,22800,22800,22800,22800,0
|
|
20230821,180600,1088835100,22800,22800,22800,22800,0
|
|
20230821,180500,1088835100,22800,22800,22800,22800,0
|
|
20230821,180400,1088835100,22800,22800,22800,22800,0
|
|
20230821,180300,1088835100,22800,22800,22800,22800,1507
|
|
20230821,180200,1088835100,22800,22800,22800,22800,0
|
|
20230821,180100,1088835100,22800,22800,22800,22800,0
|
|
20230821,180000,1088835100,22800,22800,22800,22800,0
|
|
20230821,175900,1088835100,22800,22800,22800,22800,0
|
|
20230821,175800,1088835100,22800,22800,22800,22800,0
|
|
20230821,175700,1088835100,22800,22800,22800,22800,0
|
|
20230821,175600,1088835100,22800,22800,22800,22800,0
|
|
20230821,175500,1088835100,22800,22800,22800,22800,0
|
|
20230821,175400,1088835100,22800,22800,22800,22800,0
|
|
20230821,175300,1088835100,22800,22800,22800,22800,0
|
|
20230821,175200,1088835100,22800,22800,22800,22800,0
|
|
20230821,175100,1088835100,22800,22800,22800,22800,0
|
|
20230821,175000,1088835100,22800,22800,22800,22800,0
|
|
20230821,174900,1088835100,22800,22800,22800,22800,0
|
|
20230821,174800,1088835100,22800,22800,22800,22800,0
|
|
20230821,174700,1088835100,22800,22800,22800,22800,0
|
|
20230821,174600,1088835100,22800,22800,22800,22800,0
|
|
20230821,174500,1088835100,22800,22800,22800,22800,0
|
|
20230821,174400,1088835100,22800,22800,22800,22800,0
|
|
20230821,174300,1088835100,22800,22800,22800,22800,0
|
|
20230821,174200,1088835100,22800,22800,22800,22800,0
|
|
20230821,174100,1088835100,22800,22800,22800,22800,0
|
|
20230821,174000,1088835100,22800,22800,22800,22800,0
|
|
20230821,173900,1088835100,22800,22800,22800,22800,0
|
|
20230821,173800,1088835100,22800,22800,22800,22800,0
|
|
20230821,173700,1088835100,22800,22800,22800,22800,0
|
|
20230821,173600,1088835100,22800,22800,22800,22800,0
|
|
20230821,173500,1088835100,22800,22800,22800,22800,0
|
|
20230821,173400,1088835100,22800,22800,22800,22800,0
|
|
20230821,173300,1088835100,22800,22800,22800,22800,1507
|
|
20230821,173200,1088835100,22800,22800,22800,22800,0
|
|
20230821,173100,1088835100,22800,22800,22800,22800,0
|
|
20230821,173000,1088835100,22800,22800,22800,22800,0
|
|
20230821,172900,1088835100,22800,22800,22800,22800,0
|
|
20230821,172800,1088835100,22800,22800,22800,22800,0
|
|
20230821,172700,1088835100,22800,22800,22800,22800,0
|
|
20230821,172600,1088835100,22800,22800,22800,22800,0
|
|
20230821,172500,1088835100,22800,22800,22800,22800,0
|
|
20230821,172400,1088835100,22800,22800,22800,22800,0
|
|
20230821,172300,1088835100,22800,22800,22800,22800,0
|
|
20230821,172200,1088835100,22800,22800,22800,22800,0
|
|
20230821,172100,1088835100,22800,22800,22800,22800,0
|
|
20230821,172000,1088835100,22800,22800,22800,22800,0
|
|
20230821,171900,1088835100,22800,22800,22800,22800,0
|
|
20230821,171800,1088835100,22800,22800,22800,22800,0
|
|
20230821,171700,1088835100,22800,22800,22800,22800,0
|
|
20230821,171600,1088835100,22800,22800,22800,22800,0
|
|
20230821,171500,1088835100,22800,22800,22800,22800,0
|
|
20230821,171400,1088835100,22800,22800,22800,22800,0
|
|
20230821,171300,1088835100,22800,22800,22800,22800,0
|
|
20230821,171200,1088835100,22800,22800,22800,22800,0
|
|
20230821,171100,1088835100,22800,22800,22800,22800,0
|
|
20230821,171000,1088835100,22800,22800,22800,22800,0
|
|
20230821,170900,1088835100,22800,22800,22800,22800,0
|
|
20230821,170800,1088835100,22800,22800,22800,22800,0
|
|
20230821,170700,1088835100,22800,22800,22800,22800,0
|
|
20230821,170600,1088835100,22800,22800,22800,22800,0
|
|
20230821,170500,1088835100,22800,22800,22800,22800,0
|
|
20230821,170400,1088835100,22800,22800,22800,22800,0
|
|
20230821,170300,1088835100,22800,22800,22800,22800,1507
|
|
20230821,170200,1088835100,22800,22800,22800,22800,0
|
|
20230821,170100,1088835100,22800,22800,22800,22800,0
|
|
20230821,170000,1088835100,22800,22800,22800,22800,0
|
|
20230821,165900,1088835100,22800,22800,22800,22800,0
|
|
20230821,165800,1088835100,22800,22800,22800,22800,0
|
|
20230821,165700,1088835100,22800,22800,22800,22800,0
|
|
20230821,165600,1088835100,22800,22800,22800,22800,0
|
|
20230821,165500,1088835100,22800,22800,22800,22800,0
|
|
20230821,165400,1088835100,22800,22800,22800,22800,0
|
|
20230821,165300,1088835100,22800,22800,22800,22800,0
|
|
20230821,165200,1088835100,22800,22800,22800,22800,0
|
|
20230821,165100,1088835100,22800,22800,22800,22800,0
|
|
20230821,165000,1088835100,22800,22800,22800,22800,0
|
|
20230821,164900,1088835100,22800,22800,22800,22800,0
|
|
20230821,164800,1088835100,22800,22800,22800,22800,0
|
|
20230821,164700,1088835100,22800,22800,22800,22800,0
|
|
20230821,164600,1088835100,22800,22800,22800,22800,0
|
|
20230821,164500,1088835100,22800,22800,22800,22800,0
|
|
20230821,164400,1088835100,22800,22800,22800,22800,0
|
|
20230821,164300,1088835100,22800,22800,22800,22800,0
|
|
20230821,164200,1088835100,22800,22800,22800,22800,0
|
|
20230821,164100,1088835100,22800,22800,22800,22800,0
|
|
20230821,164000,1088835100,22800,22800,22800,22800,0
|
|
20230821,163900,1088835100,22800,22800,22800,22800,0
|
|
20230821,163800,1088835100,22800,22800,22800,22800,0
|
|
20230821,163700,1088835100,22800,22800,22800,22800,0
|
|
20230821,163600,1088835100,22800,22800,22800,22800,0
|
|
20230821,163500,1088835100,22800,22800,22800,22800,0
|
|
20230821,163400,1088835100,22800,22800,22800,22800,0
|
|
20230821,163300,1088835100,22800,22800,22800,22800,1507
|
|
20230821,163200,1088835100,22800,22800,22800,22800,0
|
|
20230821,163100,1088835100,22800,22800,22800,22800,0
|
|
20230821,163000,1088835100,22800,22800,22800,22800,0
|
|
20230821,162900,1088835100,22800,22800,22800,22800,0
|
|
20230821,162800,1088835100,22800,22800,22800,22800,0
|
|
20230821,162700,1088835100,22800,22800,22800,22800,0
|
|
20230821,162600,1088835100,22800,22800,22800,22800,0
|
|
20230821,162500,1088835100,22800,22800,22800,22800,0
|
|
20230821,162400,1088835100,22800,22800,22800,22800,0
|
|
20230821,162300,1088835100,22800,22800,22800,22800,0
|
|
20230821,162200,1088835100,22800,22800,22800,22800,0
|
|
20230821,162100,1088835100,22800,22800,22800,22800,0
|
|
20230821,162000,1088835100,22800,22800,22800,22800,0
|
|
20230821,161900,1088835100,22800,22800,22800,22800,0
|
|
20230821,161800,1088835100,22800,22800,22800,22800,0
|
|
20230821,161700,1088835100,22800,22800,22800,22800,0
|
|
20230821,161600,1088835100,22800,22800,22800,22800,0
|
|
20230821,161500,1088835100,22800,22800,22800,22800,0
|
|
20230821,161400,1088835100,22800,22800,22800,22800,0
|
|
20230821,161300,1088835100,22800,22800,22800,22800,0
|
|
20230821,161200,1088835100,22800,22800,22800,22800,0
|
|
20230821,161100,1088835100,22800,22800,22800,22800,0
|
|
20230821,161000,1088835100,22800,22800,22800,22800,0
|
|
20230821,160900,1088835100,22800,22800,22800,22800,0
|
|
20230821,160800,1088835100,22800,22800,22800,22800,0
|
|
20230821,160700,1088835100,22800,22800,22800,22800,0
|
|
20230821,160600,1088835100,22800,22800,22800,22800,0
|
|
20230821,160500,1088835100,22800,22800,22800,22800,0
|
|
20230821,160400,1088835100,22800,22800,22800,22800,0
|
|
20230821,160300,1088835100,22800,22800,22800,22800,1507
|
|
20230821,160200,1088835100,22800,22800,22800,22800,0
|
|
20230821,160100,1088835100,22800,22800,22800,22800,0
|
|
20230821,160000,1088835100,22800,22800,22800,22800,0
|
|
20230821,155900,1088835100,22800,22800,22800,22800,0
|
|
20230821,155800,1088835100,22800,22800,22800,22800,0
|
|
20230821,155700,1088835100,22800,22800,22800,22800,0
|
|
20230821,155600,1088835100,22800,22800,22800,22800,0
|
|
20230821,155500,1088835100,22800,22800,22800,22800,0
|
|
20230821,155400,1088835100,22800,22800,22800,22800,0
|
|
20230821,155300,1088835100,22800,22800,22800,22800,0
|
|
20230821,155200,1088835100,22800,22800,22800,22800,0
|
|
20230821,155100,1088835100,22800,22800,22800,22800,0
|
|
20230821,155000,1088835100,22800,22800,22800,22800,0
|
|
20230821,154900,1088835100,22800,22800,22800,22800,0
|
|
20230821,154800,1088835100,22800,22800,22800,22800,0
|
|
20230821,154700,1088835100,22800,22800,22800,22800,0
|
|
20230821,154600,1088835100,22800,22800,22800,22800,0
|
|
20230821,154500,1088835100,22800,22800,22800,22800,0
|
|
20230821,154400,1088835100,22800,22800,22800,22800,0
|
|
20230821,154300,1088835100,22800,22800,22800,22800,0
|
|
20230821,154200,1088835100,22800,22800,22800,22800,0
|
|
20230821,154100,1088835100,22800,22800,22800,22800,0
|
|
20230821,154000,1088835100,22800,22800,22800,22800,0
|
|
20230821,153900,1088835100,22800,22800,22800,22800,0
|
|
20230821,153800,1088835100,22800,22800,22800,22800,0
|
|
20230821,153700,1088835100,22800,22800,22800,22800,0
|
|
20230821,153600,1088835100,22800,22800,22800,22800,0
|
|
20230821,153500,1088835100,22800,22800,22800,22800,0
|
|
20230821,153400,1088835100,22800,22800,22800,22800,0
|
|
20230821,153300,1088835100,22800,22800,22800,22800,1507
|
|
20230821,153200,1088835100,22800,22800,22800,22800,0
|
|
20230821,153100,1088835100,22800,22800,22800,22800,0
|
|
20230821,153000,1088835100,22800,22800,22800,22800,1507
|
|
20230821,152900,1054475500,22900,22900,22900,22900,0
|
|
20230821,152800,1054475500,22900,22900,22900,22900,0
|
|
20230821,152700,1054475500,22900,22900,22900,22900,0
|
|
20230821,152600,1054475500,22900,22900,22900,22900,0
|
|
20230821,152500,1054475500,22900,22900,22900,22900,0
|
|
20230821,152400,1054475500,22900,22900,22900,22900,0
|
|
20230821,152300,1054475500,22900,22900,22900,22900,0
|
|
20230821,152200,1054475500,22900,22900,22900,22900,0
|
|
20230821,152100,1054475500,22900,22900,22900,22900,0
|
|
20230821,152000,1054475500,22900,22900,22900,22900,0
|
|
20230821,151900,1054475500,22900,22800,22900,22750,163
|
|
20230821,151800,1050761700,22800,22750,22800,22750,183
|
|
20230821,151700,1046595300,22800,22800,22800,22750,125
|
|
20230821,151600,1043751200,22750,22750,22750,22750,257
|
|
20230821,151500,1037904450,22750,22750,22800,22750,136
|
|
20230821,151400,1034809150,22750,22750,22800,22750,107
|
|
20230821,151300,1032374850,22750,22750,22800,22750,160
|
|
20230821,151200,1028733450,22750,22750,22750,22750,59
|
|
20230821,151100,1027391200,22750,22750,22800,22750,127
|
|
20230821,151000,1024499250,22750,22750,22800,22750,168
|
|
20230821,150900,1020676350,22750,22800,22800,22750,91
|
|
20230821,150800,1018604100,22750,22750,22750,22750,39
|
|
20230821,150700,1017716850,22750,22750,22800,22750,78
|
|
20230821,150600,1015942300,22750,22750,22850,22750,45
|
|
20230821,150500,1014918350,22750,22800,22850,22750,56
|
|
20230821,150400,1013643750,22750,22800,22800,22750,51
|
|
20230821,150300,1012483450,22750,22750,22800,22750,36
|
|
20230821,150200,1011664400,22750,22800,22850,22750,68
|
|
20230821,150100,1010117150,22750,22750,22800,22750,57
|
|
20230821,150000,1008820350,22750,22750,22800,22750,429
|
|
20230821,145900,999060450,22750,22800,22800,22750,410
|
|
20230821,145800,989714400,22800,22800,22850,22800,48
|
|
20230821,145700,988619950,22800,22800,22850,22800,80
|
|
20230821,145600,986795900,22800,22800,22800,22800,43
|
|
20230821,145500,985815500,22850,22800,22850,22800,120
|
|
20230821,145400,983079300,22800,22800,22850,22800,53
|
|
20230821,145300,981870850,22800,22800,22850,22750,77
|
|
20230821,145200,980117600,22800,22800,22800,22750,80
|
|
20230821,145100,978296050,22800,22750,22800,22750,44
|
|
20230821,145000,977294800,22800,22750,22850,22750,441
|
|
20230821,144900,967245050,22750,22850,22850,22750,140
|
|
20230821,144800,964053050,22800,22800,22800,22800,79
|
|
20230821,144700,962251850,22850,22800,22850,22800,96
|
|
20230821,144600,960063000,22800,22800,22850,22800,23
|
|
20230821,144500,959538500,22800,22800,22850,22800,236
|
|
20230821,144400,954157400,22850,22850,22850,22800,212
|
|
20230821,144300,949315350,22900,22850,22900,22850,58
|
|
20230821,144200,947990000,22850,22850,22900,22850,66
|
|
20230821,144100,946481850,22850,22850,22900,22850,52
|
|
20230821,144000,945293600,22850,22850,22900,22850,99
|
|
20230821,143900,943031050,22900,22850,22900,22850,68
|
|
20230821,143800,941477200,22850,22850,22900,22850,52
|
|
20230821,143700,940288950,22850,22850,22900,22850,225
|
|
20230821,143600,935147650,22900,22850,22900,22850,365
|
|
20230821,143500,926806900,22850,22850,22900,22850,29
|
|
20230821,143400,926144200,22900,22850,22900,22850,37
|
|
20230821,143300,925298700,22850,22850,22900,22850,27
|
|
20230821,143200,924681500,22850,22900,22900,22850,22
|
|
20230821,143100,924178750,22900,22900,22900,22900,30
|
|
20230821,143000,923491750,22900,22900,22950,22850,40
|
|
20230821,142900,922576600,22900,22850,22950,22850,51
|
|
20230821,142800,921408750,22850,22850,22900,22850,57
|
|
20230821,142700,920105250,22850,22850,22850,22850,16
|
|
20230821,142600,919739650,22950,22900,22950,22900,44
|
|
20230821,142500,918732000,22850,22850,22950,22850,346
|
|
20230821,142400,910794700,22850,22950,22950,22850,95
|
|
20230821,142300,908623350,22900,22850,22900,22850,32
|
|
20230821,142200,907891300,22850,22850,22950,22850,123
|
|
20230821,142100,905080650,22950,22900,22950,22900,1746
|
|
20230821,142000,865096800,22900,22950,22950,22900,15
|
|
20230821,141900,864753250,22900,22900,22900,22900,0
|
|
20230821,141800,864753250,22900,22900,22950,22900,19
|
|
20230821,141700,864318100,22950,22950,22950,22950,1
|
|
20230821,141600,864295150,22900,22950,22950,22900,31
|
|
20230821,141500,863585200,22900,22900,22950,22900,19
|
|
20230821,141400,863150050,22950,22900,22950,22900,13
|
|
20230821,141300,862852300,22950,23000,23000,22950,162
|
|
20230821,141200,859134350,23000,22950,23000,22950,132
|
|
20230821,141100,856098450,22950,22950,22950,22950,15
|
|
20230821,141000,855754200,23000,22900,23000,22900,17
|
|
20230821,140900,855364600,23000,23000,23000,23000,255
|
|
20230821,140800,849499600,22900,22950,23000,22900,63
|
|
20230821,140700,848056500,23000,23000,23000,22950,999
|
|
20230821,140600,825116900,23000,23000,23050,23000,42
|
|
20230821,140500,824150850,23050,23000,23050,23000,25
|
|
20230821,140400,823575500,23050,23050,23050,23050,1
|
|
20230821,140300,823552450,23000,23050,23050,23000,177
|
|
20230821,140200,819474700,23050,22950,23050,22950,82
|
|
20230821,140100,817588600,22950,23050,23050,22950,27
|
|
20230821,140000,816967850,23000,22950,23000,22950,316
|
|
20230821,135900,809702600,23000,23000,23000,23000,1
|
|
20230821,135800,809679600,23000,23000,23000,23000,90
|
|
20230821,135700,807609600,23050,23000,23050,23000,37
|
|
20230821,135600,806758550,23000,23050,23050,23000,15
|
|
20230821,135500,806413500,23050,23050,23050,23000,17
|
|
20230821,135400,806022400,23000,23000,23000,23000,1
|
|
20230821,135300,805999400,23050,23050,23050,23000,63
|
|
20230821,135200,804550150,23000,23050,23050,23000,41
|
|
20230821,135100,803606900,23000,23050,23050,23000,22
|
|
20230821,135000,803100650,23050,23000,23050,23000,24
|
|
20230821,134900,802548200,23050,23050,23050,23050,9
|
|
20230821,134800,802340750,23050,23000,23050,23000,28
|
|
20230821,134700,801696200,23050,23050,23050,23050,12
|
|
20230821,134600,801419600,23050,23000,23050,23000,90
|
|
20230821,134500,799349150,23050,23000,23050,23000,18
|
|
20230821,134400,798935100,23000,23000,23050,23000,11
|
|
20230821,134300,798682050,23000,23050,23050,23000,21
|
|
20230821,134200,798198700,23050,23050,23050,23050,0
|
|
20230821,134100,798198700,23050,23050,23050,23000,72
|
|
20230821,134000,796539900,23050,23050,23050,23050,6
|
|
20230821,133900,796401600,23000,23050,23050,23000,69
|
|
20230821,133800,794814300,23050,23000,23050,23000,16
|
|
20230821,133700,794446200,23050,23050,23050,23000,13
|
|
20230821,133600,794146650,23050,23050,23050,23000,24
|
|
20230821,133500,793594250,23000,23050,23050,23000,16
|
|
20230821,133400,793225900,23000,23050,23050,23000,27
|
|
20230821,133300,792604450,23050,23000,23050,23000,21
|
|
20230821,133200,792121100,23050,23050,23050,23050,1
|
|
20230821,133100,792098050,23000,23000,23050,23000,81
|
|
20230821,133000,790235000,23050,23050,23050,23050,66
|
|
20230821,132900,788713700,23000,23050,23050,23000,61
|
|
20230821,132800,787310400,23050,23000,23050,23000,25
|
|
20230821,132700,786735350,23050,23050,23050,23000,10
|
|
20230821,132600,786504900,23050,23100,23100,23050,20
|
|
20230821,132500,786043700,23100,23100,23100,23100,1
|
|
20230821,132400,786020600,23100,23050,23100,23050,21
|
|
20230821,132300,785536300,23100,23050,23100,23050,25
|
|
20230821,132200,784959600,23100,23100,23100,23100,5
|
|
20230821,132100,784844100,23050,23050,23050,23050,15
|
|
20230821,132000,784498350,23050,23100,23100,23050,6
|
|
20230821,131900,784359800,23050,23100,23100,23050,20
|
|
20230821,131800,783898550,23100,23200,23200,23100,19
|
|
20230821,131700,783459150,23150,23200,23200,23100,26
|
|
20230821,131600,782856850,23200,23150,23200,23100,489
|
|
20230821,131500,771530250,23150,23150,23150,23100,61
|
|
20230821,131400,770118250,23100,23100,23150,23100,58
|
|
20230821,131300,768776800,23100,23100,23150,23050,63
|
|
20230821,131200,767320350,23100,23050,23100,23050,224
|
|
20230821,131100,762146800,23050,23100,23100,23000,26
|
|
20230821,131000,761547950,23100,23100,23100,23000,35
|
|
20230821,130900,760740450,23100,23100,23100,23000,51
|
|
20230821,130800,759565150,23100,23050,23100,23050,129
|
|
20230821,130700,756591450,23000,23000,23050,23000,17
|
|
20230821,130600,756200400,23050,23000,23050,23000,386
|
|
20230821,130500,747305600,23000,23000,23000,23000,104
|
|
20230821,130400,744913600,23000,23000,23000,22950,86
|
|
20230821,130300,742939300,23000,23000,23000,22950,17
|
|
20230821,130200,742548400,22950,23000,23000,22950,23
|
|
20230821,130100,742020200,23000,22950,23000,22950,19
|
|
20230821,130000,741583900,23000,22950,23000,22950,8
|
|
20230821,125900,741399950,22950,23000,23000,22950,23
|
|
20230821,125800,740871700,22950,23000,23000,22950,8
|
|
20230821,125700,740687850,23000,23000,23050,23000,116
|
|
20230821,125600,738019600,23050,23050,23050,23000,21
|
|
20230821,125500,737536350,23050,23000,23050,23000,10
|
|
20230821,125400,737306000,23000,23000,23000,22950,161
|
|
20230821,125300,733603800,22950,22950,22950,22950,204
|
|
20230821,125200,728922000,22950,22950,22950,22900,28
|
|
20230821,125100,728280200,22950,22900,22950,22900,21
|
|
20230821,125000,727799100,22950,22950,22950,22950,6
|
|
20230821,124900,727661400,22900,22950,22950,22900,31
|
|
20230821,124800,726950950,22950,22900,22950,22900,42
|
|
20230821,124700,725988750,22950,22950,22950,22900,21
|
|
20230821,124600,725507650,22950,22900,22950,22900,23
|
|
20230821,124500,724980550,22950,22950,22950,22900,7
|
|
20230821,124400,724820050,22950,22900,22950,22900,20
|
|
20230821,124300,724361850,22900,22900,22950,22900,13
|
|
20230821,124200,724063750,22900,22900,22950,22900,18
|
|
20230821,124100,723651450,22950,22900,22950,22900,67
|
|
20230821,124000,722116900,22950,22900,22950,22900,75
|
|
20230821,123900,720395750,22950,22900,22950,22900,20
|
|
20230821,123800,719937550,22950,22950,22950,22900,9
|
|
20230821,123700,719731100,22900,22950,22950,22900,23
|
|
20230821,123600,719204000,22900,22900,22900,22900,12
|
|
20230821,123500,718929200,22900,22950,22950,22900,27
|
|
20230821,123400,718310350,22900,22900,22950,22900,22
|
|
20230821,123300,717806300,22950,22950,22950,22950,1
|
|
20230821,123200,717783350,22900,22900,22900,22900,17
|
|
20230821,123100,717394050,22900,22900,22900,22900,15
|
|
20230821,123000,717050550,22900,22950,22950,22900,12
|
|
20230821,122900,716775700,22850,22850,22950,22850,21
|
|
20230821,122800,716295750,22900,22900,22900,22900,16
|
|
20230821,122700,715929350,22900,22850,22900,22850,18
|
|
20230821,122600,715518000,22900,22850,22900,22850,12
|
|
20230821,122500,715243250,22850,22950,22950,22850,22
|
|
20230821,122400,714740250,22850,22850,22850,22850,16
|
|
20230821,122300,714374650,22950,22900,22950,22850,193
|
|
20230821,122200,709955000,22900,22950,22950,22900,21
|
|
20230821,122100,709473850,22900,22950,22950,22900,7
|
|
20230821,122000,709313300,22900,22950,22950,22900,18
|
|
20230821,121900,708901000,22950,22900,22950,22900,22
|
|
20230821,121800,708396950,22950,22950,22950,22950,1
|
|
20230821,121700,708374000,22900,22900,22900,22850,96
|
|
20230821,121600,706176350,22900,22900,22900,22900,15
|
|
20230821,121500,705832850,22850,22850,22900,22850,50
|
|
20230821,121400,704689000,22900,22850,22900,22850,17
|
|
20230821,121300,704300500,22900,22850,22900,22850,6
|
|
20230821,121200,704163150,22850,22900,22900,22850,16
|
|
20230821,121100,703797250,22950,22950,22950,22950,5
|
|
20230821,121000,703682500,22950,22900,22950,22850,7
|
|
20230821,120900,703522250,22900,22900,22900,22900,17
|
|
20230821,120800,703132950,22850,22900,22900,22850,109
|
|
20230821,120700,700636950,22900,22900,22900,22900,9
|
|
20230821,120600,700430850,22900,22850,22900,22850,158
|
|
20230821,120500,696820500,22850,22850,22850,22850,2
|
|
20230821,120400,696774800,22800,22850,22850,22800,36
|
|
20230821,120300,695952300,22800,22800,22800,22800,49
|
|
20230821,120200,694835100,22800,22850,22850,22800,90
|
|
20230821,120100,692778650,22800,22850,22850,22800,7
|
|
20230821,120000,692618800,22800,22850,22850,22800,6
|
|
20230821,115900,692481750,22800,22800,22800,22800,1
|
|
20230821,115800,692458950,22850,22850,22850,22800,41
|
|
20230821,115700,691523600,22850,22800,22850,22800,28
|
|
20230821,115600,690885100,22800,22850,22850,22800,43
|
|
20230821,115500,689904650,22800,22850,22850,22800,7
|
|
20230821,115400,689744800,22850,22800,22850,22800,30
|
|
20230821,115300,689060750,22800,22800,22850,22800,13
|
|
20230821,115200,688764300,22800,22750,22850,22750,49
|
|
20230821,115100,687648600,22750,22750,22750,22750,315
|
|
20230821,115000,680482350,22800,22750,22800,22750,20
|
|
20230821,114900,680027000,22750,22750,22800,22750,332
|
|
20230821,114800,672473750,22750,22800,22800,22750,7
|
|
20230821,114700,672314200,22750,22800,22800,22750,52
|
|
20230821,114600,671130900,22850,22800,22850,22800,2
|
|
20230821,114500,671085250,22750,22800,22850,22750,116
|
|
20230821,114400,668444350,22800,22850,22850,22800,37
|
|
20230821,114300,667600700,22800,22850,22850,22800,67
|
|
20230821,114200,666071700,22900,22850,22900,22800,126
|
|
20230821,114100,663198050,22850,22900,22900,22850,102
|
|
20230821,114000,660865400,22900,22950,22950,22900,38
|
|
20230821,113900,659994950,22900,22900,22900,22900,153
|
|
20230821,113800,656491250,22950,22900,22950,22900,135
|
|
20230821,113700,653399700,22900,22900,22950,22900,39
|
|
20230821,113600,652506300,22950,22950,23000,22900,333
|
|
20230821,113500,644865850,23000,23000,23000,23000,5827
|
|
20230821,113400,510844850,23050,23050,23050,23000,28
|
|
20230821,113300,510199600,23000,23050,23050,23000,5
|
|
20230821,113200,510084400,23000,23000,23050,23000,267
|
|
20230821,113100,503943350,23000,23050,23050,23000,55
|
|
20230821,113000,502678100,23050,23000,23050,23000,50
|
|
20230821,112900,501528000,23050,23050,23050,23000,6
|
|
20230821,112800,501389750,23050,23100,23100,23000,2302
|
|
20230821,112700,448437450,23000,23100,23100,23000,102
|
|
20230821,112600,446086350,23000,23000,23050,23000,92
|
|
20230821,112500,443969500,23050,23050,23050,23050,106
|
|
20230821,112400,441526200,23050,23050,23050,23050,106
|
|
20230821,112300,439082900,23050,23100,23100,23050,91
|
|
20230821,112200,436985300,23050,23050,23050,23050,116
|
|
20230821,112100,434311500,23050,23100,23100,23050,3
|
|
20230821,112000,434242300,23050,23100,23100,23050,177
|
|
20230821,111900,430162100,23050,23100,23100,23050,33
|
|
20230821,111800,429401400,23100,23100,23100,23100,8
|
|
20230821,111700,429216600,23100,23050,23100,23050,35
|
|
20230821,111600,428409800,23100,23100,23100,23100,6
|
|
20230821,111500,428271200,23100,23100,23100,23100,8
|
|
20230821,111400,428086400,23050,23050,23050,23050,695
|
|
20230821,111300,412066650,23050,23050,23100,23050,155
|
|
20230821,111200,408493750,23100,23100,23100,23100,5
|
|
20230821,111100,408378250,23050,23100,23100,23050,108
|
|
20230821,111000,405885900,23100,23100,23100,23100,18
|
|
20230821,110900,405470100,23150,23150,23150,23150,5
|
|
20230821,110800,405354350,23100,23150,23150,23100,27
|
|
20230821,110700,404730450,23150,23150,23150,23150,1
|
|
20230821,110600,404707300,23150,23150,23150,23150,6
|
|
20230821,110500,404568400,23150,23150,23150,23150,1
|
|
20230821,110400,404545250,23150,23100,23150,23100,7
|
|
20230821,110300,404383300,23150,23150,23150,23150,2
|
|
20230821,110200,404337000,23050,23050,23050,23050,44
|
|
20230821,110100,403322800,23150,23100,23150,23050,105
|
|
20230821,110000,400898250,23100,23100,23100,23050,86
|
|
20230821,105900,398912150,23100,23100,23100,23100,1
|
|
20230821,105800,398889050,23100,23100,23100,23100,149
|
|
20230821,105700,395447150,23100,23100,23100,23100,16
|
|
20230821,105600,395077550,23050,23100,23100,23050,56
|
|
20230821,105500,393784200,23050,23050,23100,23050,12
|
|
20230821,105400,393507550,23100,23100,23100,23100,8
|
|
20230821,105300,393322750,23100,23100,23100,23100,1
|
|
20230821,105200,393299650,23100,23150,23150,23100,1148
|
|
20230821,105100,366763650,23200,23200,23200,23200,12
|
|
20230821,105000,366485250,23150,23200,23200,23150,2
|
|
20230821,104900,366438900,23200,23200,23200,23200,0
|
|
20230821,104800,366438900,23200,23200,23200,23200,5
|
|
20230821,104700,366322900,23200,23200,23200,23200,5
|
|
20230821,104600,366206900,23150,23200,23200,23150,21
|
|
20230821,104500,365720700,23200,23150,23200,23150,61
|
|
20230821,104400,364305750,23150,23200,23200,23150,48
|
|
20230821,104300,363194250,23200,23200,23200,23200,11
|
|
20230821,104200,362939050,23200,23200,23200,23150,147
|
|
20230821,104100,359535700,23200,23200,23200,23200,0
|
|
20230821,104000,359535700,23200,23200,23200,23150,31
|
|
20230821,103900,358816750,23200,23200,23200,23200,15
|
|
20230821,103800,358468750,23200,23200,23200,23200,1
|
|
20230821,103700,358445550,23150,23200,23200,23150,5
|
|
20230821,103600,358329600,23200,23150,23200,23150,5
|
|
20230821,103500,358213800,23200,23200,23200,23200,44
|
|
20230821,103400,357193000,23150,23150,23150,23150,205
|
|
20230821,103300,352447250,23150,23150,23150,23150,8
|
|
20230821,103200,352262050,23150,23100,23150,23100,30
|
|
20230821,103100,351569000,23100,23100,23150,23100,12
|
|
20230821,103000,351291750,23150,23100,23150,23100,231
|
|
20230821,102900,345955200,23100,23100,23100,23100,20
|
|
20230821,102800,345493200,23150,23150,23150,23150,1
|
|
20230821,102700,345470050,23100,23100,23150,23100,11
|
|
20230821,102600,345215650,23150,23150,23150,23150,7
|
|
20230821,102500,345053600,23150,23150,23150,23150,65
|
|
20230821,102400,343548850,23200,23200,23200,23150,16
|
|
20230821,102300,343178100,23200,23200,23200,23200,1
|
|
20230821,102200,343154900,23150,23200,23200,23150,12
|
|
20230821,102100,342876550,23150,23150,23150,23150,5
|
|
20230821,102000,342760800,23200,23200,23200,23200,51
|
|
20230821,101900,341577600,23200,23200,23200,23200,5
|
|
20230821,101800,341461600,23150,23200,23200,23150,3
|
|
20230821,101700,341392100,23100,23150,23150,23100,393
|
|
20230821,101600,332313450,23200,23200,23200,23200,5
|
|
20230821,101500,332197450,23200,23200,23200,23200,1
|
|
20230821,101400,332174250,23200,23150,23200,23150,4
|
|
20230821,101300,332081600,23150,23150,23150,23150,11
|
|
20230821,101200,331826950,23150,23150,23150,23150,38
|
|
20230821,101100,330947250,23200,23200,23200,23200,1
|
|
20230821,101000,330924050,23150,23150,23150,23150,193
|
|
20230821,100900,326456100,23150,23200,23200,23150,49
|
|
20230821,100800,325321250,23150,23200,23200,23150,3
|
|
20230821,100700,325251750,23200,23200,23200,23200,0
|
|
20230821,100600,325251750,23200,23150,23200,23150,40
|
|
20230821,100500,324325550,23150,23200,23200,23150,467
|
|
20230821,100400,313514450,23200,23200,23200,23200,11
|
|
20230821,100300,313259250,23250,23250,23250,23250,4
|
|
20230821,100200,313166250,23200,23200,23200,23200,13
|
|
20230821,100100,312864650,23200,23250,23250,23200,1514
|
|
20230821,100000,277696150,23250,23300,23300,23250,38
|
|
20230821,095900,276812400,23250,23250,23250,23250,0
|
|
20230821,095800,276812400,23250,23300,23300,23250,325
|
|
20230821,095700,269239950,23300,23350,23350,23300,17
|
|
20230821,095600,268843350,23350,23350,23350,23350,0
|
|
20230821,095500,268843350,23350,23300,23350,23300,249
|
|
20230821,095400,263040650,23300,23300,23300,23300,14
|
|
20230821,095300,262714450,23300,23300,23300,23300,0
|
|
20230821,095200,262714450,23300,23300,23300,23300,2
|
|
20230821,095100,262667850,23250,23250,23250,23250,247
|
|
20230821,095000,256925100,23250,23250,23250,23250,456
|
|
20230821,094900,246323100,23250,23300,23300,23250,80
|
|
20230821,094800,244462100,23300,23300,23300,23300,105
|
|
20230821,094700,242015600,23350,23300,23350,23300,2
|
|
20230821,094600,241968950,23300,23250,23300,23250,51
|
|
20230821,094500,240783150,23300,23300,23300,23300,188
|
|
20230821,094400,236402750,23250,23250,23250,23250,58
|
|
20230821,094300,235054250,23300,23300,23300,23250,166
|
|
20230821,094200,231189800,23300,23350,23350,23300,101
|
|
20230821,094100,228831500,23250,23350,23350,23250,745
|
|
20230821,094000,211453400,23350,23250,23350,23250,1676
|
|
20230821,093900,172397950,23250,23250,23250,23250,4
|
|
20230821,093800,172304950,23200,23250,23250,23200,281
|
|
20230821,093700,165774350,23250,23250,23250,23250,106
|
|
20230821,093600,163309850,23200,23250,23250,23200,6
|
|
20230821,093500,163170400,23200,23200,23250,23200,58
|
|
20230821,093400,161822000,23250,23250,23250,23200,32
|
|
20230821,093300,161078950,23200,23250,23250,23200,58
|
|
20230821,093200,159730600,23250,23250,23250,23200,428
|
|
20230821,093100,149779650,23250,23250,23250,23250,11
|
|
20230821,093000,149523900,23300,23250,23300,23250,17
|
|
20230821,092900,149128150,23300,23300,23300,23300,2
|
|
20230821,092800,149081550,23250,23300,23300,23250,18
|
|
20230821,092700,148662450,23300,23300,23300,23250,8
|
|
20230821,092600,148476150,23250,23250,23300,23250,54
|
|
20230821,092500,147220600,23300,23300,23300,23250,4
|
|
20230821,092400,147127450,23300,23300,23300,23250,115
|
|
20230821,092300,144453400,23250,23250,23300,23250,200
|
|
20230821,092200,139801650,23250,23250,23250,23200,3
|
|
20230821,092100,139731950,23200,23250,23250,23200,9
|
|
20230821,092000,139522800,23250,23200,23250,23200,2
|
|
20230821,091900,139476350,23250,23200,23250,23150,6
|
|
20230821,091800,139337050,23250,23250,23250,23200,18
|
|
20230821,091700,138918750,23250,23250,23250,23200,35
|
|
20230821,091600,138106650,23150,23250,23250,23150,28
|
|
20230821,091500,137456400,23150,23200,23250,23150,464
|
|
20230821,091400,126671250,23150,23200,23300,23150,638
|
|
20230821,091300,111893100,23300,23300,23300,23200,21
|
|
20230821,091200,111405600,23200,23300,23300,23200,15
|
|
20230821,091100,111057200,23300,23300,23300,23200,134
|
|
20230821,091000,107948200,23200,23250,23300,23200,303
|
|
20230821,090900,100902150,23250,23200,23250,23150,75
|
|
20230821,090800,99162100,23200,23200,23200,23200,6
|
|
20230821,090700,99022900,23200,23200,23200,23100,33
|
|
20230821,090600,98259800,23200,23250,23300,23200,424
|
|
20230821,090500,88417100,23250,23000,23500,23000,2104
|
|
20230821,090400,39294500,23050,23000,23050,23000,262
|
|
20230821,090300,33266400,23050,23000,23050,23000,164
|
|
20230821,090200,29494100,23050,22950,23050,22900,435
|
|
20230821,090100,19506500,22950,22900,22950,22900,36
|
|
20230821,090000,18681400,22950,22750,22950,22750,821
|