576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183300,2272896450,21100,21100,21100,21100,1867
|
|
20230803,183200,2272896450,21100,21100,21100,21100,0
|
|
20230803,183100,2272896450,21100,21100,21100,21100,0
|
|
20230803,183000,2272896450,21100,21100,21100,21100,0
|
|
20230803,182900,2272896450,21100,21100,21100,21100,0
|
|
20230803,182800,2272896450,21100,21100,21100,21100,0
|
|
20230803,182700,2272896450,21100,21100,21100,21100,0
|
|
20230803,182600,2272896450,21100,21100,21100,21100,0
|
|
20230803,182500,2272896450,21100,21100,21100,21100,0
|
|
20230803,182400,2272896450,21100,21100,21100,21100,0
|
|
20230803,182300,2272896450,21100,21100,21100,21100,0
|
|
20230803,182200,2272896450,21100,21100,21100,21100,0
|
|
20230803,182100,2272896450,21100,21100,21100,21100,0
|
|
20230803,182000,2272896450,21100,21100,21100,21100,0
|
|
20230803,181900,2272896450,21100,21100,21100,21100,0
|
|
20230803,181800,2272896450,21100,21100,21100,21100,0
|
|
20230803,181700,2272896450,21100,21100,21100,21100,0
|
|
20230803,181600,2272896450,21100,21100,21100,21100,0
|
|
20230803,181500,2272896450,21100,21100,21100,21100,0
|
|
20230803,181400,2272896450,21100,21100,21100,21100,0
|
|
20230803,181300,2272896450,21100,21100,21100,21100,0
|
|
20230803,181200,2272896450,21100,21100,21100,21100,0
|
|
20230803,181100,2272896450,21100,21100,21100,21100,0
|
|
20230803,181000,2272896450,21100,21100,21100,21100,0
|
|
20230803,180900,2272896450,21100,21100,21100,21100,0
|
|
20230803,180800,2272896450,21100,21100,21100,21100,0
|
|
20230803,180700,2272896450,21100,21100,21100,21100,0
|
|
20230803,180600,2272896450,21100,21100,21100,21100,0
|
|
20230803,180500,2272896450,21100,21100,21100,21100,0
|
|
20230803,180400,2272896450,21100,21100,21100,21100,0
|
|
20230803,180300,2272896450,21100,21100,21100,21100,1867
|
|
20230803,180200,2272896450,21100,21100,21100,21100,0
|
|
20230803,180100,2272896450,21100,21100,21100,21100,0
|
|
20230803,180000,2272896450,21100,21100,21100,21100,0
|
|
20230803,175900,2272896450,21100,21100,21100,21100,0
|
|
20230803,175800,2272896450,21100,21100,21100,21100,0
|
|
20230803,175700,2272896450,21100,21100,21100,21100,0
|
|
20230803,175600,2272896450,21100,21100,21100,21100,0
|
|
20230803,175500,2272896450,21100,21100,21100,21100,0
|
|
20230803,175400,2272896450,21100,21100,21100,21100,0
|
|
20230803,175300,2272896450,21100,21100,21100,21100,0
|
|
20230803,175200,2272896450,21100,21100,21100,21100,0
|
|
20230803,175100,2272896450,21100,21100,21100,21100,0
|
|
20230803,175000,2272896450,21100,21100,21100,21100,0
|
|
20230803,174900,2272896450,21100,21100,21100,21100,0
|
|
20230803,174800,2272896450,21100,21100,21100,21100,0
|
|
20230803,174700,2272896450,21100,21100,21100,21100,0
|
|
20230803,174600,2272896450,21100,21100,21100,21100,0
|
|
20230803,174500,2272896450,21100,21100,21100,21100,0
|
|
20230803,174400,2272896450,21100,21100,21100,21100,0
|
|
20230803,174300,2272896450,21100,21100,21100,21100,0
|
|
20230803,174200,2272896450,21100,21100,21100,21100,0
|
|
20230803,174100,2272896450,21100,21100,21100,21100,0
|
|
20230803,174000,2272896450,21100,21100,21100,21100,0
|
|
20230803,173900,2272896450,21100,21100,21100,21100,0
|
|
20230803,173800,2272896450,21100,21100,21100,21100,0
|
|
20230803,173700,2272896450,21100,21100,21100,21100,0
|
|
20230803,173600,2272896450,21100,21100,21100,21100,0
|
|
20230803,173500,2272896450,21100,21100,21100,21100,0
|
|
20230803,173400,2272896450,21100,21100,21100,21100,0
|
|
20230803,173300,2272896450,21100,21100,21100,21100,1867
|
|
20230803,173200,2272896450,21100,21100,21100,21100,0
|
|
20230803,173100,2272896450,21100,21100,21100,21100,0
|
|
20230803,173000,2272896450,21100,21100,21100,21100,0
|
|
20230803,172900,2272896450,21100,21100,21100,21100,0
|
|
20230803,172800,2272896450,21100,21100,21100,21100,0
|
|
20230803,172700,2272896450,21100,21100,21100,21100,0
|
|
20230803,172600,2272896450,21100,21100,21100,21100,0
|
|
20230803,172500,2272896450,21100,21100,21100,21100,0
|
|
20230803,172400,2272896450,21100,21100,21100,21100,0
|
|
20230803,172300,2272896450,21100,21100,21100,21100,0
|
|
20230803,172200,2272896450,21100,21100,21100,21100,0
|
|
20230803,172100,2272896450,21100,21100,21100,21100,0
|
|
20230803,172000,2272896450,21100,21100,21100,21100,0
|
|
20230803,171900,2272896450,21100,21100,21100,21100,0
|
|
20230803,171800,2272896450,21100,21100,21100,21100,0
|
|
20230803,171700,2272896450,21100,21100,21100,21100,0
|
|
20230803,171600,2272896450,21100,21100,21100,21100,0
|
|
20230803,171500,2272896450,21100,21100,21100,21100,0
|
|
20230803,171400,2272896450,21100,21100,21100,21100,0
|
|
20230803,171300,2272896450,21100,21100,21100,21100,0
|
|
20230803,171200,2272896450,21100,21100,21100,21100,0
|
|
20230803,171100,2272896450,21100,21100,21100,21100,0
|
|
20230803,171000,2272896450,21100,21100,21100,21100,0
|
|
20230803,170900,2272896450,21100,21100,21100,21100,0
|
|
20230803,170800,2272896450,21100,21100,21100,21100,0
|
|
20230803,170700,2272896450,21100,21100,21100,21100,0
|
|
20230803,170600,2272896450,21100,21100,21100,21100,0
|
|
20230803,170500,2272896450,21100,21100,21100,21100,0
|
|
20230803,170400,2272896450,21100,21100,21100,21100,0
|
|
20230803,170300,2272896450,21100,21100,21100,21100,1867
|
|
20230803,170200,2272896450,21100,21100,21100,21100,0
|
|
20230803,170100,2272896450,21100,21100,21100,21100,0
|
|
20230803,170000,2272896450,21100,21100,21100,21100,0
|
|
20230803,165900,2272896450,21100,21100,21100,21100,0
|
|
20230803,165800,2272896450,21100,21100,21100,21100,0
|
|
20230803,165700,2272896450,21100,21100,21100,21100,0
|
|
20230803,165600,2272896450,21100,21100,21100,21100,0
|
|
20230803,165500,2272896450,21100,21100,21100,21100,0
|
|
20230803,165400,2272896450,21100,21100,21100,21100,0
|
|
20230803,165300,2272896450,21100,21100,21100,21100,0
|
|
20230803,165200,2272896450,21100,21100,21100,21100,0
|
|
20230803,165100,2272896450,21100,21100,21100,21100,0
|
|
20230803,165000,2272896450,21100,21100,21100,21100,0
|
|
20230803,164900,2272896450,21100,21100,21100,21100,0
|
|
20230803,164800,2272896450,21100,21100,21100,21100,0
|
|
20230803,164700,2272896450,21100,21100,21100,21100,0
|
|
20230803,164600,2272896450,21100,21100,21100,21100,0
|
|
20230803,164500,2272896450,21100,21100,21100,21100,0
|
|
20230803,164400,2272896450,21100,21100,21100,21100,0
|
|
20230803,164300,2272896450,21100,21100,21100,21100,0
|
|
20230803,164200,2272896450,21100,21100,21100,21100,0
|
|
20230803,164100,2272896450,21100,21100,21100,21100,0
|
|
20230803,164000,2272896450,21100,21100,21100,21100,0
|
|
20230803,163900,2272896450,21100,21100,21100,21100,0
|
|
20230803,163800,2272896450,21100,21100,21100,21100,0
|
|
20230803,163700,2272896450,21100,21100,21100,21100,0
|
|
20230803,163600,2272896450,21100,21100,21100,21100,0
|
|
20230803,163500,2272896450,21100,21100,21100,21100,0
|
|
20230803,163400,2272896450,21100,21100,21100,21100,0
|
|
20230803,163300,2272896450,21100,21100,21100,21100,1867
|
|
20230803,163200,2272896450,21100,21100,21100,21100,0
|
|
20230803,163100,2272896450,21100,21100,21100,21100,0
|
|
20230803,163000,2272896450,21100,21100,21100,21100,0
|
|
20230803,162900,2272896450,21100,21100,21100,21100,0
|
|
20230803,162800,2272896450,21100,21100,21100,21100,0
|
|
20230803,162700,2272896450,21100,21100,21100,21100,0
|
|
20230803,162600,2272896450,21100,21100,21100,21100,0
|
|
20230803,162500,2272896450,21100,21100,21100,21100,0
|
|
20230803,162400,2272896450,21100,21100,21100,21100,0
|
|
20230803,162300,2272896450,21100,21100,21100,21100,0
|
|
20230803,162200,2272896450,21100,21100,21100,21100,0
|
|
20230803,162100,2272896450,21100,21100,21100,21100,0
|
|
20230803,162000,2272896450,21100,21100,21100,21100,0
|
|
20230803,161900,2272896450,21100,21100,21100,21100,0
|
|
20230803,161800,2272896450,21100,21100,21100,21100,0
|
|
20230803,161700,2272896450,21100,21100,21100,21100,0
|
|
20230803,161600,2272896450,21100,21100,21100,21100,0
|
|
20230803,161500,2272896450,21100,21100,21100,21100,0
|
|
20230803,161400,2272896450,21100,21100,21100,21100,0
|
|
20230803,161300,2272896450,21100,21100,21100,21100,0
|
|
20230803,161200,2272896450,21100,21100,21100,21100,0
|
|
20230803,161100,2272896450,21100,21100,21100,21100,0
|
|
20230803,161000,2272896450,21100,21100,21100,21100,0
|
|
20230803,160900,2272896450,21100,21100,21100,21100,0
|
|
20230803,160800,2272896450,21100,21100,21100,21100,0
|
|
20230803,160700,2272896450,21100,21100,21100,21100,0
|
|
20230803,160600,2272896450,21100,21100,21100,21100,0
|
|
20230803,160500,2272896450,21100,21100,21100,21100,0
|
|
20230803,160400,2272896450,21100,21100,21100,21100,0
|
|
20230803,160300,2272896450,21100,21100,21100,21100,1867
|
|
20230803,160200,2272896450,21100,21100,21100,21100,0
|
|
20230803,160100,2272896450,21100,21100,21100,21100,0
|
|
20230803,160000,2272896450,21100,21100,21100,21100,0
|
|
20230803,155900,2272896450,21100,21100,21100,21100,0
|
|
20230803,155800,2272896450,21100,21100,21100,21100,0
|
|
20230803,155700,2272896450,21100,21100,21100,21100,0
|
|
20230803,155600,2272896450,21100,21100,21100,21100,0
|
|
20230803,155500,2272896450,21100,21100,21100,21100,0
|
|
20230803,155400,2272896450,21100,21100,21100,21100,0
|
|
20230803,155300,2272896450,21100,21100,21100,21100,0
|
|
20230803,155200,2272896450,21100,21100,21100,21100,0
|
|
20230803,155100,2272896450,21100,21100,21100,21100,0
|
|
20230803,155000,2272896450,21100,21100,21100,21100,0
|
|
20230803,154900,2272896450,21100,21100,21100,21100,0
|
|
20230803,154800,2272896450,21100,21100,21100,21100,0
|
|
20230803,154700,2272896450,21100,21100,21100,21100,0
|
|
20230803,154600,2272896450,21100,21100,21100,21100,0
|
|
20230803,154500,2272896450,21100,21100,21100,21100,0
|
|
20230803,154400,2272896450,21100,21100,21100,21100,0
|
|
20230803,154300,2272896450,21100,21100,21100,21100,0
|
|
20230803,154200,2272896450,21100,21100,21100,21100,0
|
|
20230803,154100,2272896450,21100,21100,21100,21100,0
|
|
20230803,154000,2272896450,21100,21100,21100,21100,0
|
|
20230803,153900,2272896450,21100,21100,21100,21100,0
|
|
20230803,153800,2272896450,21100,21100,21100,21100,0
|
|
20230803,153700,2272896450,21100,21100,21100,21100,0
|
|
20230803,153600,2272896450,21100,21100,21100,21100,0
|
|
20230803,153500,2272896450,21100,21100,21100,21100,0
|
|
20230803,153400,2272896450,21100,21100,21100,21100,0
|
|
20230803,153300,2272896450,21100,21100,21100,21100,1867
|
|
20230803,153200,2272896450,21100,21100,21100,21100,0
|
|
20230803,153100,2272896450,21100,21100,21100,21100,0
|
|
20230803,153000,2272896450,21100,21100,21100,21100,1867
|
|
20230803,152900,2233502750,21050,21050,21050,21050,0
|
|
20230803,152800,2233502750,21050,21050,21050,21050,0
|
|
20230803,152700,2233502750,21050,21050,21050,21050,0
|
|
20230803,152600,2233502750,21050,21050,21050,21050,0
|
|
20230803,152500,2233502750,21050,21050,21050,21050,0
|
|
20230803,152400,2233502750,21050,21050,21050,21050,0
|
|
20230803,152300,2233502750,21050,21050,21050,21050,0
|
|
20230803,152200,2233502750,21050,21050,21050,21050,0
|
|
20230803,152100,2233502750,21050,21050,21050,21050,0
|
|
20230803,152000,2233502750,21050,21050,21050,21050,0
|
|
20230803,151900,2233502750,21050,21050,21050,21000,128
|
|
20230803,151800,2230811450,21050,21000,21050,21000,218
|
|
20230803,151700,2226227200,21000,21050,21050,21000,56
|
|
20230803,151600,2225049950,21050,21050,21050,21050,149
|
|
20230803,151500,2221913500,21050,21100,21100,21050,52
|
|
20230803,151400,2220818800,21100,21100,21100,21100,27
|
|
20230803,151300,2220249100,21100,21100,21100,21100,33
|
|
20230803,151200,2219552800,21100,21100,21100,21100,101
|
|
20230803,151100,2217421700,21100,21100,21100,21100,100
|
|
20230803,151000,2215311700,21100,21050,21100,21050,159
|
|
20230803,150900,2211956950,21050,21050,21050,21050,226
|
|
20230803,150800,2207199650,21050,21050,21050,21050,0
|
|
20230803,150700,2207199650,21050,21050,21050,21050,10
|
|
20230803,150600,2206989150,21050,21050,21050,21050,404
|
|
20230803,150500,2198484950,21050,21050,21050,21050,0
|
|
20230803,150400,2198484950,21050,21050,21050,21050,1
|
|
20230803,150300,2198463900,20950,21000,21000,20950,533
|
|
20230803,150200,2187271000,21000,21000,21000,20950,5168
|
|
20230803,150100,2078993150,21000,21000,21000,21000,554
|
|
20230803,150000,2067359150,21000,21000,21050,21000,610
|
|
20230803,145900,2054549050,21000,21000,21000,21000,122
|
|
20230803,145800,2051987050,21000,21000,21000,21000,301
|
|
20230803,145700,2045666050,21050,21050,21050,21050,0
|
|
20230803,145600,2045666050,21050,21050,21050,21050,20
|
|
20230803,145500,2045245050,21050,21050,21100,21050,206
|
|
20230803,145400,2040908650,21100,21050,21100,21050,359
|
|
20230803,145300,2033351550,21050,21050,21050,21050,4
|
|
20230803,145200,2033267350,21050,21050,21050,21050,0
|
|
20230803,145100,2033267350,21050,21050,21050,21050,47
|
|
20230803,145000,2032278000,21050,21100,21100,21050,36
|
|
20230803,144900,2031520050,21100,21100,21100,21100,0
|
|
20230803,144800,2031520050,21100,21100,21100,21100,0
|
|
20230803,144700,2031520050,21100,21100,21100,21100,50
|
|
20230803,144600,2030465050,21100,21100,21100,21100,9
|
|
20230803,144500,2030275150,21100,21100,21100,21100,12
|
|
20230803,144400,2030021950,21050,21050,21050,21050,7
|
|
20230803,144300,2029874600,21050,21050,21050,21050,16
|
|
20230803,144200,2029537800,21100,21100,21100,21100,1084
|
|
20230803,144100,2006665400,21100,21100,21100,21100,611
|
|
20230803,144000,1993773300,21100,21100,21100,21100,124
|
|
20230803,143900,1991156900,21050,21050,21050,21050,9
|
|
20230803,143800,1990967450,21050,21050,21050,21050,1
|
|
20230803,143700,1990946400,21050,21050,21050,21050,873
|
|
20230803,143600,1972569750,21050,21050,21050,21050,1
|
|
20230803,143500,1972548700,21000,21000,21000,21000,0
|
|
20230803,143400,1972548700,21000,21000,21000,21000,0
|
|
20230803,143300,1972548700,21000,21000,21000,21000,200
|
|
20230803,143200,1968348700,21050,21050,21050,21050,27
|
|
20230803,143100,1967780350,21050,21000,21050,21000,528
|
|
20230803,143000,1956691950,21000,21000,21000,21000,228
|
|
20230803,142900,1951903950,21050,21000,21050,21000,55
|
|
20230803,142800,1950748700,21000,21050,21050,21000,220
|
|
20230803,142700,1946118150,21000,21000,21000,21000,421
|
|
20230803,142600,1937277150,21000,21000,21000,21000,227
|
|
20230803,142500,1932510150,20950,20950,20950,20950,11
|
|
20230803,142400,1932279700,21000,21000,21000,21000,119
|
|
20230803,142300,1929780700,20950,20950,20950,20950,0
|
|
20230803,142200,1929780700,20950,20950,20950,20950,0
|
|
20230803,142100,1929780700,20950,20950,20950,20950,0
|
|
20230803,142000,1929780700,20950,20950,20950,20950,0
|
|
20230803,141900,1929780700,20950,20950,21000,20950,6
|
|
20230803,141800,1929654900,21000,20950,21000,20950,27
|
|
20230803,141700,1929088950,20950,20950,20950,20950,108
|
|
20230803,141600,1926826350,21000,21000,21000,21000,11
|
|
20230803,141500,1926595350,21000,21000,21000,21000,0
|
|
20230803,141400,1926595350,21000,21000,21000,21000,0
|
|
20230803,141300,1926595350,21000,21000,21000,21000,14
|
|
20230803,141200,1926301350,21000,21000,21000,21000,5
|
|
20230803,141100,1926196350,21000,21000,21000,21000,1
|
|
20230803,141000,1926175350,21000,21000,21000,21000,14
|
|
20230803,140900,1925881350,21000,21000,21000,21000,20
|
|
20230803,140800,1925461350,21000,21000,21000,21000,18
|
|
20230803,140700,1925083350,21000,21000,21050,21000,1064
|
|
20230803,140600,1902739250,21000,21000,21000,21000,1
|
|
20230803,140500,1902718250,21000,21000,21000,21000,178
|
|
20230803,140400,1898980250,21050,21050,21050,21050,0
|
|
20230803,140300,1898980250,21050,21050,21050,21050,0
|
|
20230803,140200,1898980250,21050,21050,21050,21050,36
|
|
20230803,140100,1898222450,21050,21050,21050,21050,5
|
|
20230803,140000,1898117200,21050,21050,21050,21050,0
|
|
20230803,135900,1898117200,21050,21050,21050,21050,0
|
|
20230803,135800,1898117200,21050,21050,21050,21050,45
|
|
20230803,135700,1897169950,21050,21050,21050,21050,0
|
|
20230803,135600,1897169950,21050,21050,21050,21050,125
|
|
20230803,135500,1894538700,21050,21050,21050,21050,276
|
|
20230803,135400,1888728900,21050,21050,21050,21050,0
|
|
20230803,135300,1888728900,21050,21050,21050,21050,25
|
|
20230803,135200,1888202650,21100,21100,21100,21100,39
|
|
20230803,135100,1887379750,21100,21100,21100,21100,5
|
|
20230803,135000,1887274250,21100,21050,21100,21050,949
|
|
20230803,134900,1867270200,21050,21050,21050,21050,495
|
|
20230803,134800,1856850450,21100,21000,21100,21000,3475
|
|
20230803,134700,1783780650,21000,21000,21000,21000,133
|
|
20230803,134600,1780987650,21000,21050,21050,21000,16
|
|
20230803,134500,1780651350,21000,21000,21000,21000,30
|
|
20230803,134400,1780021350,21000,21000,21000,21000,0
|
|
20230803,134300,1780021350,21000,21000,21000,21000,0
|
|
20230803,134200,1780021350,21000,21000,21000,21000,510
|
|
20230803,134100,1769311350,21050,21050,21050,21050,14
|
|
20230803,134000,1769016650,21000,21000,21000,21000,0
|
|
20230803,133900,1769016650,21000,21000,21000,21000,0
|
|
20230803,133800,1769016650,21000,20950,21000,20950,108
|
|
20230803,133700,1766749000,20950,20950,20950,20950,0
|
|
20230803,133600,1766749000,20950,20950,20950,20950,0
|
|
20230803,133500,1766749000,20950,20950,20950,20950,43
|
|
20230803,133400,1765848150,21000,21000,21000,21000,69
|
|
20230803,133300,1764399150,21000,21000,21000,21000,10
|
|
20230803,133200,1764189150,21000,21000,21000,21000,0
|
|
20230803,133100,1764189150,21000,21000,21000,21000,0
|
|
20230803,133000,1764189150,21000,21000,21000,21000,52
|
|
20230803,132900,1763097150,21000,20950,21000,20950,31
|
|
20230803,132800,1762447650,20950,20950,20950,20950,0
|
|
20230803,132700,1762447650,20950,20950,20950,20950,0
|
|
20230803,132600,1762447650,20950,20950,20950,20950,0
|
|
20230803,132500,1762447650,20950,21000,21000,20950,150
|
|
20230803,132400,1759304900,21000,20950,21000,20950,1090
|
|
20230803,132300,1736438250,20950,20950,20950,20950,133
|
|
20230803,132200,1733651900,20950,20950,20950,20950,0
|
|
20230803,132100,1733651900,20950,20950,20950,20950,0
|
|
20230803,132000,1733651900,20950,20950,20950,20950,77
|
|
20230803,131900,1732038750,20950,20950,20950,20950,1
|
|
20230803,131800,1732017800,21000,20950,21000,20950,140
|
|
20230803,131700,1729084300,21000,21000,21000,21000,0
|
|
20230803,131600,1729084300,21000,21000,21000,21000,10
|
|
20230803,131500,1728874300,21000,21000,21000,21000,1
|
|
20230803,131400,1728853300,21000,20950,21000,20950,2759
|
|
20230803,131300,1671042350,20950,20950,20950,20950,2799
|
|
20230803,131200,1612403300,20900,20900,20900,20900,50
|
|
20230803,131100,1611358300,20900,20950,20950,20900,348
|
|
20230803,131000,1604070200,20950,20950,20950,20950,521
|
|
20230803,130900,1593155250,21000,21000,21000,21000,0
|
|
20230803,130800,1593155250,21000,21000,21000,21000,0
|
|
20230803,130700,1593155250,21000,20950,21000,20950,210
|
|
20230803,130600,1588755250,20900,20900,20900,20900,30
|
|
20230803,130500,1588128250,20950,20950,20950,20950,50
|
|
20230803,130400,1587080750,20950,20950,20950,20950,60
|
|
20230803,130300,1585823750,20950,20950,20950,20950,0
|
|
20230803,130200,1585823750,20950,21000,21000,20950,372
|
|
20230803,130100,1578014250,21000,21000,21000,21000,30
|
|
20230803,130000,1577384250,21050,21050,21050,21050,3
|
|
20230803,125900,1577321100,21050,21050,21050,21050,0
|
|
20230803,125800,1577321100,21050,21050,21050,21050,0
|
|
20230803,125700,1577321100,21050,21000,21050,21000,31
|
|
20230803,125600,1576670050,21050,21050,21050,21050,0
|
|
20230803,125500,1576670050,21050,21050,21050,21050,1
|
|
20230803,125400,1576649000,21050,21050,21050,21050,2
|
|
20230803,125300,1576606900,21050,21050,21050,21050,10
|
|
20230803,125200,1576396400,20950,20950,20950,20950,77
|
|
20230803,125100,1574783250,21000,21000,21000,21000,282
|
|
20230803,125000,1568861250,21000,21000,21000,21000,54
|
|
20230803,124900,1567727250,21000,21000,21000,21000,20
|
|
20230803,124800,1567307250,21000,21000,21000,21000,0
|
|
20230803,124700,1567307250,21000,21000,21000,21000,5
|
|
20230803,124600,1567202250,21000,21000,21000,21000,0
|
|
20230803,124500,1567202250,21000,21000,21000,21000,10
|
|
20230803,124400,1566992250,20900,20900,20900,20900,9
|
|
20230803,124300,1566804150,20900,20900,20900,20900,200
|
|
20230803,124200,1562624150,20900,20900,20900,20900,0
|
|
20230803,124100,1562624150,20900,20900,20900,20900,1924
|
|
20230803,124000,1522412550,20900,20900,20900,20900,0
|
|
20230803,123900,1522412550,20900,20900,20900,20900,28
|
|
20230803,123800,1521827350,20850,20850,20850,20850,0
|
|
20230803,123700,1521827350,20850,20850,20850,20850,71
|
|
20230803,123600,1520347000,20850,20850,20850,20850,127
|
|
20230803,123500,1517699050,20850,20900,20900,20850,441
|
|
20230803,123400,1508497650,20950,20950,20950,20950,334
|
|
20230803,123300,1501500350,21000,21000,21000,21000,248
|
|
20230803,123200,1496292350,21100,21050,21100,21000,49
|
|
20230803,123100,1495260900,21050,21050,21100,21050,1326
|
|
20230803,123000,1467340600,21000,21000,21000,21000,1179
|
|
20230803,122900,1442581600,21000,21000,21000,21000,548
|
|
20230803,122800,1431073600,20950,20950,20950,20950,0
|
|
20230803,122700,1431073600,20950,20950,20950,20950,927
|
|
20230803,122600,1411652950,20950,20950,20950,20950,13
|
|
20230803,122500,1411380600,20950,20950,20950,20950,2
|
|
20230803,122400,1411338700,20900,20900,20900,20900,40
|
|
20230803,122300,1410502700,20900,20900,20900,20900,70
|
|
20230803,122200,1409039700,20900,20900,20900,20900,1
|
|
20230803,122100,1409018800,20950,20950,20950,20950,8
|
|
20230803,122000,1408851200,20900,20950,20950,20900,25
|
|
20230803,121900,1408327950,20950,20950,20950,20950,104
|
|
20230803,121800,1406149150,20900,20900,20900,20900,1
|
|
20230803,121700,1406128250,20900,20900,20900,20900,600
|
|
20230803,121600,1393588250,20900,20950,20950,20900,28
|
|
20230803,121500,1393003000,20900,20950,20950,20900,41
|
|
20230803,121400,1392145600,20950,20950,20950,20950,0
|
|
20230803,121300,1392145600,20950,20900,20950,20900,75
|
|
20230803,121200,1390577700,20950,20950,20950,20950,201
|
|
20230803,121100,1386366750,20950,20950,20950,20950,4
|
|
20230803,121000,1386282950,20950,20950,20950,20950,100
|
|
20230803,120900,1384187950,20950,20950,20950,20950,81
|
|
20230803,120800,1382491000,20950,20950,20950,20950,75
|
|
20230803,120700,1380919750,20950,20950,20950,20950,0
|
|
20230803,120600,1380919750,20950,20950,20950,20950,35
|
|
20230803,120500,1380186500,20900,20900,20900,20900,76
|
|
20230803,120400,1378598100,20900,20900,20900,20900,100
|
|
20230803,120300,1376508100,20950,20900,20950,20900,165
|
|
20230803,120200,1373059550,20850,20850,20850,20850,0
|
|
20230803,120100,1373059550,20850,20850,20850,20850,0
|
|
20230803,120000,1373059550,20850,20850,20850,20850,45
|
|
20230803,115900,1372121300,20850,20850,20850,20850,610
|
|
20230803,115800,1359402800,20850,20850,20850,20850,0
|
|
20230803,115700,1359402800,20850,20850,20850,20850,140
|
|
20230803,115600,1356483800,20900,20900,20900,20900,816
|
|
20230803,115500,1339429400,20850,20850,20850,20850,1
|
|
20230803,115400,1339408550,20900,20900,20900,20900,11
|
|
20230803,115300,1339178650,20900,20900,20900,20900,21
|
|
20230803,115200,1338739750,20900,20900,20900,20900,0
|
|
20230803,115100,1338739750,20900,20900,20900,20900,15
|
|
20230803,115000,1338426250,20900,20900,20900,20900,10
|
|
20230803,114900,1338217250,20900,20850,20900,20850,59
|
|
20230803,114800,1336986650,20850,20850,20850,20850,0
|
|
20230803,114700,1336986650,20850,20850,20850,20850,0
|
|
20230803,114600,1336986650,20850,20850,20850,20850,5
|
|
20230803,114500,1336882400,20850,20850,20850,20850,326
|
|
20230803,114400,1330085300,20850,20800,20850,20800,220
|
|
20230803,114300,1325508300,20800,20800,20800,20800,20
|
|
20230803,114200,1325092300,20800,20850,20850,20800,124
|
|
20230803,114100,1322506950,20850,20800,20850,20800,152
|
|
20230803,114000,1319342750,20750,20800,20800,20750,151
|
|
20230803,113900,1316209450,20800,20800,20800,20800,10
|
|
20230803,113800,1316001450,20800,20800,20800,20750,3791
|
|
20230803,113700,1237223650,20800,20800,20850,20800,170
|
|
20230803,113600,1233687150,20800,20850,20850,20800,57
|
|
20230803,113500,1232501400,20850,20850,20850,20850,46
|
|
20230803,113400,1231542300,20850,20850,20850,20850,9
|
|
20230803,113300,1231354650,20850,20850,20850,20850,18
|
|
20230803,113200,1230979350,20850,20850,20850,20850,228
|
|
20230803,113100,1226225550,20850,20850,20850,20850,50
|
|
20230803,113000,1225183050,20850,20850,20850,20850,1000
|
|
20230803,112900,1204333050,20900,20900,20900,20900,59
|
|
20230803,112800,1203099950,20900,20900,20950,20900,759
|
|
20230803,112700,1187236800,20950,20950,20950,20950,2
|
|
20230803,112600,1187194900,20950,20950,20950,20950,0
|
|
20230803,112500,1187194900,20950,20950,20950,20950,1
|
|
20230803,112400,1187173950,20950,20950,20950,20950,2
|
|
20230803,112300,1187132050,20900,20900,20900,20900,100
|
|
20230803,112200,1185042050,20900,20850,20900,20850,609
|
|
20230803,112100,1172314450,20900,20900,20900,20900,41
|
|
20230803,112000,1171457550,20950,20900,20950,20900,116
|
|
20230803,111900,1169032650,20900,20900,20900,20900,7
|
|
20230803,111800,1168886350,20900,20900,20900,20900,60
|
|
20230803,111700,1167632350,20900,20900,20900,20900,130
|
|
20230803,111600,1164915350,20900,20900,20950,20900,197
|
|
20230803,111500,1160793050,20900,20900,20900,20900,52
|
|
20230803,111400,1159706250,20900,20900,20900,20900,0
|
|
20230803,111300,1159706250,20900,20900,20900,20900,0
|
|
20230803,111200,1159706250,20900,20900,20900,20900,0
|
|
20230803,111100,1159706250,20900,20850,20900,20850,400
|
|
20230803,111000,1151356250,20850,20900,20900,20850,123
|
|
20230803,110900,1148785600,20850,20850,20850,20850,10
|
|
20230803,110800,1148577100,20900,20900,20900,20900,1
|
|
20230803,110700,1148556200,20900,20900,20900,20900,107
|
|
20230803,110600,1146319900,20900,20850,20900,20850,71
|
|
20230803,110500,1144839300,20850,20850,20850,20850,134
|
|
20230803,110400,1142045400,20850,20850,20850,20850,0
|
|
20230803,110300,1142045400,20850,20850,20850,20850,89
|
|
20230803,110200,1140189750,20850,20850,20850,20850,102
|
|
20230803,110100,1138063050,20850,20850,20850,20850,4
|
|
20230803,110000,1137979650,20850,20800,20850,20800,457
|
|
20230803,105900,1128456200,20800,20850,20850,20800,132
|
|
20230803,105800,1125709250,20900,20850,20900,20800,1199
|
|
20230803,105700,1100714450,20850,20850,20900,20850,430
|
|
20230803,105600,1091748250,20900,20900,20950,20900,2220
|
|
20230803,105500,1045349750,20950,20950,20950,20900,2630
|
|
20230803,105400,990276250,21000,20950,21000,20950,64
|
|
20230803,105300,988935350,20950,20950,20950,20950,323
|
|
20230803,105200,982168500,20950,20950,20950,20950,556
|
|
20230803,105100,970520300,21000,21000,21000,21000,10
|
|
20230803,105000,970310300,21000,21000,21000,21000,1
|
|
20230803,104900,970289300,20950,20950,20950,20950,80
|
|
20230803,104800,968613300,20950,20950,20950,20950,228
|
|
20230803,104700,963836700,20950,20950,20950,20950,2
|
|
20230803,104600,963794800,20950,20950,20950,20950,234
|
|
20230803,104500,958892500,20950,20950,20950,20950,2336
|
|
20230803,104400,909953300,20950,20950,20950,20950,21
|
|
20230803,104300,909513350,21000,21000,21000,21000,221
|
|
20230803,104200,904872350,21000,21000,21000,21000,0
|
|
20230803,104100,904872350,21000,21000,21000,21000,9
|
|
20230803,104000,904683350,21000,21000,21000,21000,0
|
|
20230803,103900,904683350,21000,21000,21000,21000,39
|
|
20230803,103800,903864350,21000,21000,21000,21000,37
|
|
20230803,103700,903087350,21000,21000,21000,21000,96
|
|
20230803,103600,901071350,21000,21000,21000,21000,508
|
|
20230803,103500,890403350,21000,20950,21000,20950,510
|
|
20230803,103400,879704050,21000,21000,21000,21000,10
|
|
20230803,103300,879494050,20950,21000,21000,20950,503
|
|
20230803,103200,868938450,21000,20950,21000,20950,150
|
|
20230803,103100,865791150,20950,21000,21000,20950,800
|
|
20230803,103000,849028600,21000,21000,21000,21000,0
|
|
20230803,102900,849028600,21000,21000,21000,21000,500
|
|
20230803,102800,838528600,20950,20950,20950,20950,0
|
|
20230803,102700,838528600,20950,21000,21000,20950,1578
|
|
20230803,102600,805464400,21050,21050,21100,21000,1168
|
|
20230803,102500,780904000,21050,21050,21050,21050,0
|
|
20230803,102400,780904000,21050,21050,21100,21050,270
|
|
20230803,102300,775219750,21050,21050,21050,21050,5
|
|
20230803,102200,775114500,21050,21050,21050,21050,60
|
|
20230803,102100,773851500,21100,21050,21100,21050,55
|
|
20230803,102000,772693500,21050,21050,21050,21050,210
|
|
20230803,101900,768273000,21050,21050,21050,21050,0
|
|
20230803,101800,768273000,21050,21050,21050,21050,0
|
|
20230803,101700,768273000,21050,21050,21050,21050,30
|
|
20230803,101600,767641500,21050,21050,21050,21050,620
|
|
20230803,101500,754590500,21050,21000,21050,20950,1539
|
|
20230803,101400,722240400,21000,21050,21050,21000,179
|
|
20230803,101300,718479400,21050,21050,21050,21050,72
|
|
20230803,101200,716963800,21050,21050,21050,21050,30
|
|
20230803,101100,716332300,20950,21000,21000,20950,1600
|
|
20230803,101000,682756000,21000,21150,21150,21000,2040
|
|
20230803,100900,639769300,21150,21150,21150,21150,108
|
|
20230803,100800,637485100,21150,21150,21150,21150,20
|
|
20230803,100700,637062100,21100,21150,21150,21100,92
|
|
20230803,100600,635119800,21150,21150,21150,21150,717
|
|
20230803,100500,619955250,21250,21250,21250,21200,1085
|
|
20230803,100400,596952600,21250,21250,21250,21250,81
|
|
20230803,100300,595231350,21250,21200,21300,21200,272
|
|
20230803,100200,589450550,21250,21250,21250,21250,11
|
|
20230803,100100,589216800,21250,21250,21250,21250,145
|
|
20230803,100000,586135550,21250,21250,21250,21250,132
|
|
20230803,095900,583330550,21200,21200,21200,21200,151
|
|
20230803,095800,580129350,21250,21250,21250,21200,379
|
|
20230803,095700,572076700,21300,21300,21300,21300,3
|
|
20230803,095600,572012800,21300,21250,21300,21250,383
|
|
20230803,095500,563873800,21250,21250,21250,21250,114
|
|
20230803,095400,561451300,21300,21300,21300,21300,0
|
|
20230803,095300,561451300,21300,21300,21300,21200,215
|
|
20230803,095200,556883400,21300,21300,21300,21300,0
|
|
20230803,095100,556883400,21300,21300,21300,21300,0
|
|
20230803,095000,556883400,21300,21250,21300,21250,64
|
|
20230803,094900,555523250,21250,21300,21350,21250,310
|
|
20230803,094800,548923050,21300,21300,21300,21300,83
|
|
20230803,094700,547155150,21350,21350,21350,21350,199
|
|
20230803,094600,542906500,21350,21350,21350,21250,148
|
|
20230803,094500,539756650,21350,21350,21350,21250,279
|
|
20230803,094400,533822300,21350,21300,21350,21300,109
|
|
20230803,094300,531500250,21300,21250,21300,21250,139
|
|
20230803,094200,528542050,21250,21300,21300,21250,108
|
|
20230803,094100,526242150,21300,21300,21300,21250,160
|
|
20230803,094000,522836650,21300,21300,21300,21300,183
|
|
20230803,093900,518938750,21250,21250,21300,21250,733
|
|
20230803,093800,503337400,21150,21250,21250,21150,169
|
|
20230803,093700,499753950,21250,21250,21250,21250,90
|
|
20230803,093600,497841450,21250,21200,21250,21200,22
|
|
20230803,093500,497375000,21250,21200,21250,21200,89
|
|
20230803,093400,495487500,21200,21250,21250,21200,121
|
|
20230803,093300,492921300,21250,21250,21250,21250,25
|
|
20230803,093200,492390050,21250,21250,21250,21200,122
|
|
20230803,093100,489798600,21250,21200,21250,21200,206
|
|
20230803,093000,485431250,21200,21250,21250,21200,168
|
|
20230803,092900,481869250,21200,21250,21300,21200,197
|
|
20230803,092800,477685800,21250,21250,21250,21250,35
|
|
20230803,092700,476942050,21250,21250,21250,21200,411
|
|
20230803,092600,468208650,21350,21300,21350,21300,257
|
|
20230803,092500,462734250,21300,21300,21300,21300,49
|
|
20230803,092400,461690550,21300,21300,21300,21300,1172
|
|
20230803,092300,436726950,21250,21250,21250,21250,302
|
|
20230803,092200,430309450,21250,21250,21250,21250,198
|
|
20230803,092100,426101950,21200,21150,21200,21150,586
|
|
20230803,092000,413683250,21100,21050,21100,21050,516
|
|
20230803,091900,402820600,21000,21000,21000,21000,258
|
|
20230803,091800,397402600,21000,20950,21000,20950,175
|
|
20230803,091700,393736100,20950,20950,20950,20950,98
|
|
20230803,091600,391683000,20950,21150,21150,20950,853
|
|
20230803,091500,373775800,21100,21150,21200,21100,218
|
|
20230803,091400,369165950,21000,21050,21050,21000,1590
|
|
20230803,091300,335775800,21000,21000,21050,21000,872
|
|
20230803,091200,317429950,20950,21050,21050,20900,3032
|
|
20230803,091100,253960100,21000,21150,21200,21000,2509
|
|
20230803,091000,201095200,21200,21150,21200,21100,2395
|
|
20230803,090900,150440650,21150,21200,21200,21150,613
|
|
20230803,090800,137474900,21200,21250,21300,21200,1024
|
|
20230803,090700,115744250,21250,21300,21300,21200,1573
|
|
20230803,090600,82301400,21300,21250,21300,21200,1289
|
|
20230803,090500,54923050,21250,21250,21250,21200,265
|
|
20230803,090400,49296900,21200,21250,21250,21200,822
|
|
20230803,090300,31867400,21200,21300,21450,21200,705
|
|
20230803,090200,16885300,21350,21450,21500,21350,197
|
|
20230803,090100,12664100,21500,21450,21600,21450,58
|
|
20230803,090000,11418450,21450,21550,21600,21450,430
|