576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183300,1654316100,21200,21200,21200,21200,1034
|
|
20230804,183200,1654316100,21200,21200,21200,21200,0
|
|
20230804,183100,1654316100,21200,21200,21200,21200,0
|
|
20230804,183000,1654316100,21200,21200,21200,21200,0
|
|
20230804,182900,1654316100,21200,21200,21200,21200,0
|
|
20230804,182800,1654316100,21200,21200,21200,21200,0
|
|
20230804,182700,1654316100,21200,21200,21200,21200,0
|
|
20230804,182600,1654316100,21200,21200,21200,21200,0
|
|
20230804,182500,1654316100,21200,21200,21200,21200,0
|
|
20230804,182400,1654316100,21200,21200,21200,21200,0
|
|
20230804,182300,1654316100,21200,21200,21200,21200,0
|
|
20230804,182200,1654316100,21200,21200,21200,21200,0
|
|
20230804,182100,1654316100,21200,21200,21200,21200,0
|
|
20230804,182000,1654316100,21200,21200,21200,21200,0
|
|
20230804,181900,1654316100,21200,21200,21200,21200,0
|
|
20230804,181800,1654316100,21200,21200,21200,21200,0
|
|
20230804,181700,1654316100,21200,21200,21200,21200,0
|
|
20230804,181600,1654316100,21200,21200,21200,21200,0
|
|
20230804,181500,1654316100,21200,21200,21200,21200,0
|
|
20230804,181400,1654316100,21200,21200,21200,21200,0
|
|
20230804,181300,1654316100,21200,21200,21200,21200,0
|
|
20230804,181200,1654316100,21200,21200,21200,21200,0
|
|
20230804,181100,1654316100,21200,21200,21200,21200,0
|
|
20230804,181000,1654316100,21200,21200,21200,21200,0
|
|
20230804,180900,1654316100,21200,21200,21200,21200,0
|
|
20230804,180800,1654316100,21200,21200,21200,21200,0
|
|
20230804,180700,1654316100,21200,21200,21200,21200,0
|
|
20230804,180600,1654316100,21200,21200,21200,21200,0
|
|
20230804,180500,1654316100,21200,21200,21200,21200,0
|
|
20230804,180400,1654316100,21200,21200,21200,21200,0
|
|
20230804,180300,1654316100,21200,21200,21200,21200,1034
|
|
20230804,180200,1654316100,21200,21200,21200,21200,0
|
|
20230804,180100,1654316100,21200,21200,21200,21200,0
|
|
20230804,180000,1654316100,21200,21200,21200,21200,0
|
|
20230804,175900,1654316100,21200,21200,21200,21200,0
|
|
20230804,175800,1654316100,21200,21200,21200,21200,0
|
|
20230804,175700,1654316100,21200,21200,21200,21200,0
|
|
20230804,175600,1654316100,21200,21200,21200,21200,0
|
|
20230804,175500,1654316100,21200,21200,21200,21200,0
|
|
20230804,175400,1654316100,21200,21200,21200,21200,0
|
|
20230804,175300,1654316100,21200,21200,21200,21200,0
|
|
20230804,175200,1654316100,21200,21200,21200,21200,0
|
|
20230804,175100,1654316100,21200,21200,21200,21200,0
|
|
20230804,175000,1654316100,21200,21200,21200,21200,0
|
|
20230804,174900,1654316100,21200,21200,21200,21200,0
|
|
20230804,174800,1654316100,21200,21200,21200,21200,0
|
|
20230804,174700,1654316100,21200,21200,21200,21200,0
|
|
20230804,174600,1654316100,21200,21200,21200,21200,0
|
|
20230804,174500,1654316100,21200,21200,21200,21200,0
|
|
20230804,174400,1654316100,21200,21200,21200,21200,0
|
|
20230804,174300,1654316100,21200,21200,21200,21200,0
|
|
20230804,174200,1654316100,21200,21200,21200,21200,0
|
|
20230804,174100,1654316100,21200,21200,21200,21200,0
|
|
20230804,174000,1654316100,21200,21200,21200,21200,0
|
|
20230804,173900,1654316100,21200,21200,21200,21200,0
|
|
20230804,173800,1654316100,21200,21200,21200,21200,0
|
|
20230804,173700,1654316100,21200,21200,21200,21200,0
|
|
20230804,173600,1654316100,21200,21200,21200,21200,0
|
|
20230804,173500,1654316100,21200,21200,21200,21200,0
|
|
20230804,173400,1654316100,21200,21200,21200,21200,0
|
|
20230804,173300,1654316100,21200,21200,21200,21200,1034
|
|
20230804,173200,1654316100,21200,21200,21200,21200,0
|
|
20230804,173100,1654316100,21200,21200,21200,21200,0
|
|
20230804,173000,1654316100,21200,21200,21200,21200,0
|
|
20230804,172900,1654316100,21200,21200,21200,21200,0
|
|
20230804,172800,1654316100,21200,21200,21200,21200,0
|
|
20230804,172700,1654316100,21200,21200,21200,21200,0
|
|
20230804,172600,1654316100,21200,21200,21200,21200,0
|
|
20230804,172500,1654316100,21200,21200,21200,21200,0
|
|
20230804,172400,1654316100,21200,21200,21200,21200,0
|
|
20230804,172300,1654316100,21200,21200,21200,21200,0
|
|
20230804,172200,1654316100,21200,21200,21200,21200,0
|
|
20230804,172100,1654316100,21200,21200,21200,21200,0
|
|
20230804,172000,1654316100,21200,21200,21200,21200,0
|
|
20230804,171900,1654316100,21200,21200,21200,21200,0
|
|
20230804,171800,1654316100,21200,21200,21200,21200,0
|
|
20230804,171700,1654316100,21200,21200,21200,21200,0
|
|
20230804,171600,1654316100,21200,21200,21200,21200,0
|
|
20230804,171500,1654316100,21200,21200,21200,21200,0
|
|
20230804,171400,1654316100,21200,21200,21200,21200,0
|
|
20230804,171300,1654316100,21200,21200,21200,21200,0
|
|
20230804,171200,1654316100,21200,21200,21200,21200,0
|
|
20230804,171100,1654316100,21200,21200,21200,21200,0
|
|
20230804,171000,1654316100,21200,21200,21200,21200,0
|
|
20230804,170900,1654316100,21200,21200,21200,21200,0
|
|
20230804,170800,1654316100,21200,21200,21200,21200,0
|
|
20230804,170700,1654316100,21200,21200,21200,21200,0
|
|
20230804,170600,1654316100,21200,21200,21200,21200,0
|
|
20230804,170500,1654316100,21200,21200,21200,21200,0
|
|
20230804,170400,1654316100,21200,21200,21200,21200,0
|
|
20230804,170300,1654316100,21200,21200,21200,21200,1034
|
|
20230804,170200,1654316100,21200,21200,21200,21200,0
|
|
20230804,170100,1654316100,21200,21200,21200,21200,0
|
|
20230804,170000,1654316100,21200,21200,21200,21200,0
|
|
20230804,165900,1654316100,21200,21200,21200,21200,0
|
|
20230804,165800,1654316100,21200,21200,21200,21200,0
|
|
20230804,165700,1654316100,21200,21200,21200,21200,0
|
|
20230804,165600,1654316100,21200,21200,21200,21200,0
|
|
20230804,165500,1654316100,21200,21200,21200,21200,0
|
|
20230804,165400,1654316100,21200,21200,21200,21200,0
|
|
20230804,165300,1654316100,21200,21200,21200,21200,0
|
|
20230804,165200,1654316100,21200,21200,21200,21200,0
|
|
20230804,165100,1654316100,21200,21200,21200,21200,0
|
|
20230804,165000,1654316100,21200,21200,21200,21200,0
|
|
20230804,164900,1654316100,21200,21200,21200,21200,0
|
|
20230804,164800,1654316100,21200,21200,21200,21200,0
|
|
20230804,164700,1654316100,21200,21200,21200,21200,0
|
|
20230804,164600,1654316100,21200,21200,21200,21200,0
|
|
20230804,164500,1654316100,21200,21200,21200,21200,0
|
|
20230804,164400,1654316100,21200,21200,21200,21200,0
|
|
20230804,164300,1654316100,21200,21200,21200,21200,0
|
|
20230804,164200,1654316100,21200,21200,21200,21200,0
|
|
20230804,164100,1654316100,21200,21200,21200,21200,0
|
|
20230804,164000,1654316100,21200,21200,21200,21200,0
|
|
20230804,163900,1654316100,21200,21200,21200,21200,0
|
|
20230804,163800,1654316100,21200,21200,21200,21200,0
|
|
20230804,163700,1654316100,21200,21200,21200,21200,0
|
|
20230804,163600,1654316100,21200,21200,21200,21200,0
|
|
20230804,163500,1654316100,21200,21200,21200,21200,0
|
|
20230804,163400,1654316100,21200,21200,21200,21200,0
|
|
20230804,163300,1654316100,21200,21200,21200,21200,1034
|
|
20230804,163200,1654316100,21200,21200,21200,21200,0
|
|
20230804,163100,1654316100,21200,21200,21200,21200,0
|
|
20230804,163000,1654316100,21200,21200,21200,21200,0
|
|
20230804,162900,1654316100,21200,21200,21200,21200,0
|
|
20230804,162800,1654316100,21200,21200,21200,21200,0
|
|
20230804,162700,1654316100,21200,21200,21200,21200,0
|
|
20230804,162600,1654316100,21200,21200,21200,21200,0
|
|
20230804,162500,1654316100,21200,21200,21200,21200,0
|
|
20230804,162400,1654316100,21200,21200,21200,21200,0
|
|
20230804,162300,1654316100,21200,21200,21200,21200,0
|
|
20230804,162200,1654316100,21200,21200,21200,21200,0
|
|
20230804,162100,1654316100,21200,21200,21200,21200,0
|
|
20230804,162000,1654316100,21200,21200,21200,21200,0
|
|
20230804,161900,1654316100,21200,21200,21200,21200,0
|
|
20230804,161800,1654316100,21200,21200,21200,21200,0
|
|
20230804,161700,1654316100,21200,21200,21200,21200,0
|
|
20230804,161600,1654316100,21200,21200,21200,21200,0
|
|
20230804,161500,1654316100,21200,21200,21200,21200,0
|
|
20230804,161400,1654316100,21200,21200,21200,21200,0
|
|
20230804,161300,1654316100,21200,21200,21200,21200,0
|
|
20230804,161200,1654316100,21200,21200,21200,21200,0
|
|
20230804,161100,1654316100,21200,21200,21200,21200,0
|
|
20230804,161000,1654316100,21200,21200,21200,21200,0
|
|
20230804,160900,1654316100,21200,21200,21200,21200,0
|
|
20230804,160800,1654316100,21200,21200,21200,21200,0
|
|
20230804,160700,1654316100,21200,21200,21200,21200,0
|
|
20230804,160600,1654316100,21200,21200,21200,21200,0
|
|
20230804,160500,1654316100,21200,21200,21200,21200,0
|
|
20230804,160400,1654316100,21200,21200,21200,21200,0
|
|
20230804,160300,1654316100,21200,21200,21200,21200,1034
|
|
20230804,160200,1654316100,21200,21200,21200,21200,0
|
|
20230804,160100,1654316100,21200,21200,21200,21200,0
|
|
20230804,160000,1654316100,21200,21200,21200,21200,0
|
|
20230804,155900,1654316100,21200,21200,21200,21200,0
|
|
20230804,155800,1654316100,21200,21200,21200,21200,0
|
|
20230804,155700,1654316100,21200,21200,21200,21200,0
|
|
20230804,155600,1654316100,21200,21200,21200,21200,0
|
|
20230804,155500,1654316100,21200,21200,21200,21200,0
|
|
20230804,155400,1654316100,21200,21200,21200,21200,0
|
|
20230804,155300,1654316100,21200,21200,21200,21200,0
|
|
20230804,155200,1654316100,21200,21200,21200,21200,0
|
|
20230804,155100,1654316100,21200,21200,21200,21200,0
|
|
20230804,155000,1654316100,21200,21200,21200,21200,0
|
|
20230804,154900,1654316100,21200,21200,21200,21200,0
|
|
20230804,154800,1654316100,21200,21200,21200,21200,0
|
|
20230804,154700,1654316100,21200,21200,21200,21200,0
|
|
20230804,154600,1654316100,21200,21200,21200,21200,0
|
|
20230804,154500,1654316100,21200,21200,21200,21200,0
|
|
20230804,154400,1654316100,21200,21200,21200,21200,0
|
|
20230804,154300,1654316100,21200,21200,21200,21200,0
|
|
20230804,154200,1654316100,21200,21200,21200,21200,0
|
|
20230804,154100,1654316100,21200,21200,21200,21200,0
|
|
20230804,154000,1654316100,21200,21200,21200,21200,0
|
|
20230804,153900,1654316100,21200,21200,21200,21200,0
|
|
20230804,153800,1654316100,21200,21200,21200,21200,0
|
|
20230804,153700,1654316100,21200,21200,21200,21200,0
|
|
20230804,153600,1654316100,21200,21200,21200,21200,0
|
|
20230804,153500,1654316100,21200,21200,21200,21200,0
|
|
20230804,153400,1654316100,21200,21200,21200,21200,0
|
|
20230804,153300,1654316100,21200,21200,21200,21200,1034
|
|
20230804,153200,1654316100,21200,21200,21200,21200,0
|
|
20230804,153100,1654316100,21200,21200,21200,21200,0
|
|
20230804,153000,1654316100,21200,21200,21200,21200,1034
|
|
20230804,152900,1632395300,21200,21200,21200,21200,0
|
|
20230804,152800,1632395300,21200,21200,21200,21200,0
|
|
20230804,152700,1632395300,21200,21200,21200,21200,0
|
|
20230804,152600,1632395300,21200,21200,21200,21200,0
|
|
20230804,152500,1632395300,21200,21200,21200,21200,0
|
|
20230804,152400,1632395300,21200,21200,21200,21200,0
|
|
20230804,152300,1632395300,21200,21200,21200,21200,0
|
|
20230804,152200,1632395300,21200,21200,21200,21200,0
|
|
20230804,152100,1632395300,21200,21200,21200,21200,0
|
|
20230804,152000,1632395300,21200,21200,21200,21200,0
|
|
20230804,151900,1632395300,21200,21100,21200,21050,452
|
|
20230804,151800,1622831750,21100,21100,21150,21100,168
|
|
20230804,151700,1619285100,21150,21100,21150,21100,23
|
|
20230804,151600,1618799400,21100,21050,21100,21050,87
|
|
20230804,151500,1616964300,21050,21100,21100,21050,1252
|
|
20230804,151400,1590552900,21150,21150,21150,21150,0
|
|
20230804,151300,1590552900,21150,21150,21150,21150,2
|
|
20230804,151200,1590510600,21100,21100,21100,21100,336
|
|
20230804,151100,1583421000,21100,21100,21100,21100,12
|
|
20230804,151000,1583167800,21100,21050,21100,21050,107
|
|
20230804,150900,1580910200,21100,21100,21100,21100,0
|
|
20230804,150800,1580910200,21100,21100,21100,21100,100
|
|
20230804,150700,1578800200,21100,21100,21100,21100,10
|
|
20230804,150600,1578589200,21100,21050,21100,21050,229
|
|
20230804,150500,1573768700,21050,21050,21050,21050,496
|
|
20230804,150400,1563327900,21100,21100,21100,21100,134
|
|
20230804,150300,1560500500,21050,21050,21100,21050,84
|
|
20230804,150200,1558732200,21050,21100,21100,21050,1956
|
|
20230804,150100,1517557600,21100,21100,21100,21100,5
|
|
20230804,150000,1517452100,21100,21100,21100,21100,112
|
|
20230804,145900,1515088900,21100,21100,21100,21100,294
|
|
20230804,145800,1508885500,21100,21100,21100,21100,500
|
|
20230804,145700,1498335500,21100,21100,21100,21100,1
|
|
20230804,145600,1498314400,21100,21100,21100,21100,29
|
|
20230804,145500,1497702500,21100,21100,21100,21100,1
|
|
20230804,145400,1497681400,21100,21100,21100,21100,5
|
|
20230804,145300,1497575900,21150,21100,21150,21100,682
|
|
20230804,145200,1483185450,21150,21150,21150,21150,11
|
|
20230804,145100,1482952800,21150,21150,21150,21150,50
|
|
20230804,145000,1481895300,21150,21150,21150,21100,27
|
|
20230804,144900,1481324450,21100,21150,21150,21100,703
|
|
20230804,144800,1466471450,21200,21200,21200,21200,48
|
|
20230804,144700,1465453850,21200,21200,21200,21200,0
|
|
20230804,144600,1465453850,21200,21200,21200,21200,2
|
|
20230804,144500,1465411450,21200,21200,21200,21200,0
|
|
20230804,144400,1465411450,21200,21200,21200,21200,1
|
|
20230804,144300,1465390250,21200,21150,21200,21150,601
|
|
20230804,144200,1452679050,21200,21200,21200,21200,0
|
|
20230804,144100,1452679050,21200,21200,21200,21200,104
|
|
20230804,144000,1450474250,21200,21200,21200,21200,10
|
|
20230804,143900,1450262250,21200,21200,21200,21200,20
|
|
20230804,143800,1449838250,21200,21200,21200,21200,26
|
|
20230804,143700,1449287050,21200,21200,21200,21200,70
|
|
20230804,143600,1447803050,21200,21200,21200,21200,68
|
|
20230804,143500,1446361450,21200,21200,21200,21200,1
|
|
20230804,143400,1446340250,21200,21200,21200,21200,5
|
|
20230804,143300,1446234250,21150,21150,21150,21150,553
|
|
20230804,143200,1434538300,21150,21150,21150,21150,5
|
|
20230804,143100,1434432550,21150,21150,21150,21150,10
|
|
20230804,143000,1434221050,21150,21150,21150,21150,1
|
|
20230804,142900,1434199900,21150,21150,21150,21150,51
|
|
20230804,142800,1433121250,21150,21150,21150,21150,0
|
|
20230804,142700,1433121250,21150,21150,21150,21150,0
|
|
20230804,142600,1433121250,21150,21100,21150,21100,34
|
|
20230804,142500,1432402350,21150,21150,21150,21150,1
|
|
20230804,142400,1432381200,21100,21100,21100,21100,0
|
|
20230804,142300,1432381200,21100,21100,21100,21100,0
|
|
20230804,142200,1432381200,21100,21150,21150,21100,41
|
|
20230804,142100,1431516000,21150,21150,21150,21150,54
|
|
20230804,142000,1430373900,21150,21150,21150,21150,10
|
|
20230804,141900,1430162400,21150,21200,21200,21150,1240
|
|
20230804,141800,1403901800,21150,21150,21150,21150,25
|
|
20230804,141700,1403373050,21150,21150,21150,21150,381
|
|
20230804,141600,1395314900,21100,21150,21150,21100,201
|
|
20230804,141500,1391073750,21100,21100,21100,21100,380
|
|
20230804,141400,1383055750,21100,21100,21100,21100,0
|
|
20230804,141300,1383055750,21100,21150,21150,21100,13
|
|
20230804,141200,1382781000,21150,21150,21150,21150,100
|
|
20230804,141100,1380666000,21150,21150,21150,21150,1
|
|
20230804,141000,1380644850,21100,21100,21100,21100,0
|
|
20230804,140900,1380644850,21100,21100,21100,21100,0
|
|
20230804,140800,1380644850,21100,21100,21100,21100,0
|
|
20230804,140700,1380644850,21100,21100,21100,21100,291
|
|
20230804,140600,1374504750,21100,21100,21100,21100,1
|
|
20230804,140500,1374483650,21150,21150,21150,21150,2
|
|
20230804,140400,1374441350,21150,21150,21150,21150,19
|
|
20230804,140300,1374039500,21150,21150,21150,21150,63
|
|
20230804,140200,1372707050,21050,21100,21100,21050,64
|
|
20230804,140100,1371358200,21100,21100,21100,21100,28
|
|
20230804,140000,1370767400,21100,21100,21100,21100,0
|
|
20230804,135900,1370767400,21100,21100,21100,21100,40
|
|
20230804,135800,1369923400,21100,21100,21100,21100,0
|
|
20230804,135700,1369923400,21100,21100,21100,21100,149
|
|
20230804,135600,1366779500,21050,21100,21100,21050,446
|
|
20230804,135500,1357383600,21100,21100,21100,21100,0
|
|
20230804,135400,1357383600,21100,21100,21100,21100,7
|
|
20230804,135300,1357235900,21100,21100,21100,21100,0
|
|
20230804,135200,1357235900,21100,21100,21100,21100,224
|
|
20230804,135100,1352509500,21100,21100,21100,21100,0
|
|
20230804,135000,1352509500,21100,21100,21100,21100,0
|
|
20230804,134900,1352509500,21100,21100,21100,21100,120
|
|
20230804,134800,1349977500,21100,21100,21100,21100,0
|
|
20230804,134700,1349977500,21100,21100,21100,21100,500
|
|
20230804,134600,1339427500,21150,21150,21150,21150,1
|
|
20230804,134500,1339406350,21100,21150,21150,21100,13
|
|
20230804,134400,1339132000,21150,21150,21150,21150,54
|
|
20230804,134300,1337989900,21150,21150,21150,21150,15
|
|
20230804,134200,1337672650,21150,21100,21150,21100,71
|
|
20230804,134100,1336173000,21100,21100,21100,21100,0
|
|
20230804,134000,1336173000,21100,21100,21100,21100,0
|
|
20230804,133900,1336173000,21100,21100,21100,21100,556
|
|
20230804,133800,1324441400,21100,21100,21100,21100,2
|
|
20230804,133700,1324399200,21100,21100,21100,21100,1
|
|
20230804,133600,1324378100,21100,21100,21100,21100,19
|
|
20230804,133500,1323977200,21100,21100,21100,21100,23
|
|
20230804,133400,1323491900,21100,21050,21100,21050,20
|
|
20230804,133300,1323070650,21050,21100,21100,21050,632
|
|
20230804,133200,1309767000,21100,21100,21100,21100,240
|
|
20230804,133100,1304703000,21100,21150,21150,21100,699
|
|
20230804,133000,1289951600,21150,21150,21150,21150,6
|
|
20230804,132900,1289824700,21150,21150,21150,21150,100
|
|
20230804,132800,1287709700,21100,21100,21100,21100,87
|
|
20230804,132700,1285874000,21100,21100,21100,21100,100
|
|
20230804,132600,1283764000,21150,21150,21150,21150,946
|
|
20230804,132500,1263756100,21150,21150,21150,21150,45
|
|
20230804,132400,1262804350,21200,21200,21200,21200,58
|
|
20230804,132300,1261574750,21200,21200,21200,21200,102
|
|
20230804,132200,1259412350,21250,21250,21250,21250,0
|
|
20230804,132100,1259412350,21250,21250,21250,21250,0
|
|
20230804,132000,1259412350,21250,21250,21250,21250,2
|
|
20230804,131900,1259369850,21300,21300,21300,21300,10
|
|
20230804,131800,1259156850,21300,21300,21300,21300,0
|
|
20230804,131700,1259156850,21300,21300,21300,21300,24
|
|
20230804,131600,1258645650,21250,21250,21250,21250,10
|
|
20230804,131500,1258433150,21250,21200,21250,21200,129
|
|
20230804,131400,1255695850,21200,21200,21200,21200,1
|
|
20230804,131300,1255674650,21150,21150,21150,21150,200
|
|
20230804,131200,1251444650,21150,21150,21150,21150,0
|
|
20230804,131100,1251444650,21150,21150,21150,21150,0
|
|
20230804,131000,1251444650,21150,21200,21200,21150,142
|
|
20230804,130900,1248441300,21200,21200,21200,21200,0
|
|
20230804,130800,1248441300,21200,21200,21200,21200,0
|
|
20230804,130700,1248441300,21200,21200,21200,21200,435
|
|
20230804,130600,1239219300,21200,21200,21200,21200,0
|
|
20230804,130500,1239219300,21200,21200,21200,21200,0
|
|
20230804,130400,1239219300,21200,21200,21200,21200,0
|
|
20230804,130300,1239219300,21200,21200,21200,21200,54
|
|
20230804,130200,1238074500,21200,21200,21200,21200,126
|
|
20230804,130100,1235403300,21200,21200,21200,21200,20
|
|
20230804,130000,1234979300,21200,21200,21200,21200,1
|
|
20230804,125900,1234958100,21200,21200,21200,21200,0
|
|
20230804,125800,1234958100,21200,21200,21200,21200,20
|
|
20230804,125700,1234534100,21200,21150,21200,21100,212
|
|
20230804,125600,1230044550,21150,21100,21150,21100,110
|
|
20230804,125500,1227718550,21100,21100,21100,21100,63
|
|
20230804,125400,1226389250,21150,21150,21150,21150,1
|
|
20230804,125300,1226368100,21150,21150,21150,21150,0
|
|
20230804,125200,1226368100,21150,21150,21150,21150,393
|
|
20230804,125100,1218056150,21150,21200,21200,21150,2
|
|
20230804,125000,1218013800,21200,21200,21200,21200,78
|
|
20230804,124900,1216360200,21200,21200,21200,21200,0
|
|
20230804,124800,1216360200,21200,21200,21200,21200,23
|
|
20230804,124700,1215872600,21150,21150,21150,21150,30
|
|
20230804,124600,1215238100,21150,21150,21150,21150,30
|
|
20230804,124500,1214603600,21150,21150,21150,21150,62
|
|
20230804,124400,1213292300,21200,21200,21200,21200,0
|
|
20230804,124300,1213292300,21200,21200,21200,21200,0
|
|
20230804,124200,1213292300,21200,21200,21200,21150,21
|
|
20230804,124100,1212847550,21200,21200,21200,21200,15
|
|
20230804,124000,1212529550,21200,21200,21200,21200,9
|
|
20230804,123900,1212338750,21200,21200,21200,21200,19
|
|
20230804,123800,1211935950,21200,21200,21200,21200,94
|
|
20230804,123700,1209943150,21200,21200,21200,21200,20
|
|
20230804,123600,1209519150,21200,21200,21200,21200,0
|
|
20230804,123500,1209519150,21200,21200,21200,21200,0
|
|
20230804,123400,1209519150,21200,21200,21200,21200,0
|
|
20230804,123300,1209519150,21200,21200,21200,21200,3
|
|
20230804,123200,1209455550,21200,21200,21200,21200,0
|
|
20230804,123100,1209455550,21200,21200,21200,21200,0
|
|
20230804,123000,1209455550,21200,21100,21200,21100,51
|
|
20230804,122900,1208379350,21100,21100,21100,21100,0
|
|
20230804,122800,1208379350,21100,21100,21100,21100,0
|
|
20230804,122700,1208379350,21100,21100,21100,21100,9
|
|
20230804,122600,1208189450,21200,21200,21200,21200,9
|
|
20230804,122500,1207998650,21200,21200,21200,21200,0
|
|
20230804,122400,1207998650,21200,21200,21250,21150,1662
|
|
20230804,122300,1172771100,21200,21200,21200,21200,0
|
|
20230804,122200,1172771100,21200,21200,21200,21200,6
|
|
20230804,122100,1172643900,21200,21200,21200,21200,200
|
|
20230804,122000,1168403900,21200,21250,21250,21200,4
|
|
20230804,121900,1168319050,21250,21300,21300,21250,155
|
|
20230804,121800,1165025000,21300,21300,21300,21300,1
|
|
20230804,121700,1165003700,21250,21250,21250,21200,103
|
|
20230804,121600,1162819350,21200,21200,21200,21200,0
|
|
20230804,121500,1162819350,21200,21200,21200,21200,133
|
|
20230804,121400,1159999750,21200,21200,21200,21200,0
|
|
20230804,121300,1159999750,21200,21200,21200,21200,0
|
|
20230804,121200,1159999750,21200,21200,21200,21200,90
|
|
20230804,121100,1158091750,21200,21200,21200,21200,0
|
|
20230804,121000,1158091750,21200,21200,21200,21200,109
|
|
20230804,120900,1155780950,21250,21250,21250,21250,10
|
|
20230804,120800,1155568450,21250,21250,21250,21250,221
|
|
20230804,120700,1150872200,21300,21250,21300,21250,6
|
|
20230804,120600,1150744600,21300,21300,21300,21300,75
|
|
20230804,120500,1149147100,21300,21300,21300,21300,0
|
|
20230804,120400,1149147100,21300,21300,21300,21300,0
|
|
20230804,120300,1149147100,21300,21300,21300,21300,1
|
|
20230804,120200,1149125800,21300,21300,21300,21300,47
|
|
20230804,120100,1148124700,21300,21300,21300,21300,127
|
|
20230804,120000,1145419600,21300,21350,21350,21250,1446
|
|
20230804,115900,1114622750,21350,21350,21350,21350,81
|
|
20230804,115800,1112893400,21350,21350,21350,21350,639
|
|
20230804,115700,1099250750,21350,21400,21400,21350,2
|
|
20230804,115600,1099208000,21400,21450,21450,21400,837
|
|
20230804,115500,1081295950,21450,21450,21450,21400,215
|
|
20230804,115400,1076684550,21450,21500,21500,21450,661
|
|
20230804,115300,1062494700,21500,21450,21500,21450,475
|
|
20230804,115200,1052282350,21500,21450,21500,21450,702
|
|
20230804,115100,1037215100,21500,21450,21500,21450,171
|
|
20230804,115000,1033538700,21450,21450,21550,21400,2131
|
|
20230804,114900,987785650,21450,21400,21450,21400,1744
|
|
20230804,114800,950403800,21400,21450,21450,21350,1288
|
|
20230804,114700,922832450,21500,21400,21550,21350,3546
|
|
20230804,114600,846628500,21450,21150,21500,21150,5571
|
|
20230804,114500,727786450,21100,21100,21150,21100,209
|
|
20230804,114400,723366450,21100,21100,21100,21100,199
|
|
20230804,114300,719167550,21000,21000,21000,21000,0
|
|
20230804,114200,719167550,21000,21000,21000,21000,0
|
|
20230804,114100,719167550,21000,21000,21000,21000,0
|
|
20230804,114000,719167550,21000,21000,21000,21000,0
|
|
20230804,113900,719167550,21000,21000,21000,21000,0
|
|
20230804,113800,719167550,21000,21000,21000,21000,0
|
|
20230804,113700,719167550,21000,21050,21050,21000,601
|
|
20230804,113600,706521550,21000,21050,21050,21000,164
|
|
20230804,113500,703070450,21050,21100,21100,21050,238
|
|
20230804,113400,698055550,21100,21100,21100,21100,0
|
|
20230804,113300,698055550,21100,21050,21100,21000,94
|
|
20230804,113200,696077050,21100,21050,21100,21050,13
|
|
20230804,113100,695802850,21050,21050,21050,21050,50
|
|
20230804,113000,694750350,21000,21000,21000,21000,0
|
|
20230804,112900,694750350,21000,21000,21000,21000,0
|
|
20230804,112800,694750350,21000,21050,21050,21000,11
|
|
20230804,112700,694519300,21000,21050,21050,21000,66
|
|
20230804,112600,693130050,21000,21000,21000,21000,0
|
|
20230804,112500,693130050,21000,21000,21000,21000,74
|
|
20230804,112400,691576050,21000,21000,21000,21000,0
|
|
20230804,112300,691576050,21000,21000,21000,21000,0
|
|
20230804,112200,691576050,21000,21000,21000,21000,0
|
|
20230804,112100,691576050,21000,21050,21050,21000,26
|
|
20230804,112000,691030000,21000,21000,21000,21000,0
|
|
20230804,111900,691030000,21000,21000,21000,21000,0
|
|
20230804,111800,691030000,21000,21000,21000,21000,0
|
|
20230804,111700,691030000,21000,21000,21000,21000,1
|
|
20230804,111600,691009000,21050,21050,21050,21050,4
|
|
20230804,111500,690924800,21050,21050,21050,21050,3
|
|
20230804,111400,690861650,21050,21050,21050,21050,1
|
|
20230804,111300,690840600,21000,21050,21050,21000,379
|
|
20230804,111200,682881350,21050,21050,21050,21050,6
|
|
20230804,111100,682755050,21050,21050,21050,21050,0
|
|
20230804,111000,682755050,21050,21050,21050,21050,1
|
|
20230804,110900,682734000,21100,21100,21100,21100,5
|
|
20230804,110800,682628500,21100,21100,21100,21100,0
|
|
20230804,110700,682628500,21100,21100,21100,21100,11
|
|
20230804,110600,682396400,21100,21000,21100,21000,51
|
|
20230804,110500,681325300,21000,21000,21000,21000,0
|
|
20230804,110400,681325300,21000,21000,21000,21000,10
|
|
20230804,110300,681115300,21100,21100,21100,21100,0
|
|
20230804,110200,681115300,21100,21100,21100,21100,0
|
|
20230804,110100,681115300,21100,21100,21100,21100,10
|
|
20230804,110000,680904300,21100,21100,21100,21100,1
|
|
20230804,105900,680883200,21150,21150,21150,21150,0
|
|
20230804,105800,680883200,21150,21150,21150,21150,0
|
|
20230804,105700,680883200,21150,21150,21150,21150,0
|
|
20230804,105600,680883200,21150,21000,21150,21000,2
|
|
20230804,105500,680841050,21150,21050,21150,21050,166
|
|
20230804,105400,677346650,21150,21150,21150,21150,0
|
|
20230804,105300,677346650,21150,21150,21150,21150,0
|
|
20230804,105200,677346650,21150,21050,21150,21050,148
|
|
20230804,105100,674231150,21050,21050,21050,21050,27
|
|
20230804,105000,673662800,21100,21100,21100,21100,0
|
|
20230804,104900,673662800,21100,21100,21100,21100,2
|
|
20230804,104800,673620600,21150,21150,21150,21150,2
|
|
20230804,104700,673578300,21100,21100,21100,21100,106
|
|
20230804,104600,671341700,21150,21150,21150,21150,1000
|
|
20230804,104500,650191700,21150,21150,21150,21150,148
|
|
20230804,104400,647061500,21150,21150,21150,21150,2
|
|
20230804,104300,647019200,21150,21150,21150,21150,0
|
|
20230804,104200,647019200,21150,21150,21150,21150,30
|
|
20230804,104100,646384700,21150,21100,21150,21100,29
|
|
20230804,104000,645772600,21100,21100,21100,21100,1
|
|
20230804,103900,645751500,21100,21100,21100,21100,0
|
|
20230804,103800,645751500,21100,21100,21100,21100,0
|
|
20230804,103700,645751500,21100,21100,21100,21100,14
|
|
20230804,103600,645456100,21100,21050,21100,21050,158
|
|
20230804,103500,642124350,21000,21000,21000,21000,0
|
|
20230804,103400,642124350,21000,21000,21000,21000,0
|
|
20230804,103300,642124350,21000,21000,21000,21000,19
|
|
20230804,103200,641725350,21000,21000,21000,21000,50
|
|
20230804,103100,640675350,20950,20950,20950,20950,202
|
|
20230804,103000,636443450,20950,21150,21150,20950,2502
|
|
20230804,102900,583945700,21100,21100,21100,21100,88
|
|
20230804,102800,582088900,21100,21100,21100,21100,99
|
|
20230804,102700,580000000,21150,21150,21150,21150,0
|
|
20230804,102600,580000000,21150,21150,21150,21150,496
|
|
20230804,102500,569509600,21200,21200,21200,21200,0
|
|
20230804,102400,569509600,21200,21200,21200,21200,2
|
|
20230804,102300,569467200,21200,21200,21200,21200,0
|
|
20230804,102200,569467200,21200,21200,21200,21200,47
|
|
20230804,102100,568470800,21200,21200,21200,21200,0
|
|
20230804,102000,568470800,21200,21200,21200,21200,0
|
|
20230804,101900,568470800,21200,21200,21200,21200,0
|
|
20230804,101800,568470800,21200,21150,21200,21150,9
|
|
20230804,101700,568280200,21200,21200,21200,21200,2
|
|
20230804,101600,568237800,21150,21200,21200,21150,483
|
|
20230804,101500,558022300,21150,21150,21150,21150,0
|
|
20230804,101400,558022300,21150,21150,21150,21150,200
|
|
20230804,101300,553792300,21200,21200,21200,21200,250
|
|
20230804,101200,548492300,21250,21250,21250,21200,48
|
|
20230804,101100,547474150,21200,21200,21200,21200,0
|
|
20230804,101000,547474150,21200,21200,21200,21200,0
|
|
20230804,100900,547474150,21200,21200,21200,21200,573
|
|
20230804,100800,535326550,21150,21150,21150,21150,0
|
|
20230804,100700,535326550,21150,21200,21200,21150,18
|
|
20230804,100600,534945700,21150,21150,21150,21150,1
|
|
20230804,100500,534924550,21200,21200,21200,21150,64
|
|
20230804,100400,533567950,21200,21150,21200,21150,29
|
|
20230804,100300,532954500,21150,21150,21150,21150,0
|
|
20230804,100200,532954500,21150,21100,21200,21000,10194
|
|
20230804,100100,318666500,21100,21150,21150,21100,223
|
|
20230804,100000,313960050,21100,21150,21150,21100,13
|
|
20230804,095900,313685700,21100,21100,21100,21100,506
|
|
20230804,095800,303009100,21100,21100,21100,21100,60
|
|
20230804,095700,301743100,21100,21100,21100,21100,1500
|
|
20230804,095600,270093100,21150,21150,21150,21150,10
|
|
20230804,095500,269881600,21150,21100,21150,21100,21
|
|
20230804,095400,269437500,21150,21150,21150,21150,101
|
|
20230804,095300,267301350,21100,21100,21100,21100,0
|
|
20230804,095200,267301350,21100,21100,21100,21100,0
|
|
20230804,095100,267301350,21100,21100,21100,21100,30
|
|
20230804,095000,266668350,21100,21150,21150,21100,382
|
|
20230804,094900,258589300,21150,21150,21150,21150,130
|
|
20230804,094800,255839800,21150,21150,21150,21150,122
|
|
20230804,094700,253259500,21200,21150,21200,21150,71
|
|
20230804,094600,251754350,21150,21150,21150,21150,10
|
|
20230804,094500,251542850,21150,21150,21150,21150,410
|
|
20230804,094400,242871350,21150,21200,21200,21150,55
|
|
20230804,094300,241706100,21200,21200,21200,21200,70
|
|
20230804,094200,240222100,21250,21200,21250,21200,20
|
|
20230804,094100,239797600,21200,21200,21200,21200,1
|
|
20230804,094000,239776400,21300,21300,21300,21300,2
|
|
20230804,093900,239733800,21300,21300,21300,21300,2
|
|
20230804,093800,239691200,21300,21300,21300,21300,0
|
|
20230804,093700,239691200,21300,21250,21300,21250,57
|
|
20230804,093600,238478200,21250,21250,21250,21250,53
|
|
20230804,093500,237351950,21250,21200,21250,21200,355
|
|
20230804,093400,229825900,21200,21200,21200,21200,0
|
|
20230804,093300,229825900,21200,21100,21200,21100,26
|
|
20230804,093200,229277200,21100,21150,21150,21100,201
|
|
20230804,093100,225026100,21200,21200,21200,21150,22
|
|
20230804,093000,224560700,21200,21200,21200,21200,1
|
|
20230804,092900,224539500,21200,21200,21200,21200,75
|
|
20230804,092800,222949500,21250,21250,21250,21250,15
|
|
20230804,092700,222630750,21200,21200,21200,21200,806
|
|
20230804,092600,205543550,21100,21100,21100,21100,0
|
|
20230804,092500,205543550,21100,21150,21150,21100,30
|
|
20230804,092400,204910500,21150,21150,21150,21150,10
|
|
20230804,092300,204699000,21150,21150,21150,21150,3
|
|
20230804,092200,204635550,21150,21150,21150,21150,58
|
|
20230804,092100,203408850,21150,21150,21150,21150,26
|
|
20230804,092000,202858950,21200,21150,21200,21100,285
|
|
20230804,091900,196818750,21100,21100,21150,21100,2090
|
|
20230804,091800,152641250,21100,21200,21200,21100,82
|
|
20230804,091700,150908700,21200,21250,21250,21200,52
|
|
20230804,091600,149806150,21250,21250,21250,21250,28
|
|
20230804,091500,149211150,21300,21300,21300,21250,43
|
|
20230804,091400,148296800,21300,21300,21300,21300,75
|
|
20230804,091300,146699300,21300,21300,21300,21300,91
|
|
20230804,091200,144761000,21250,21200,21250,21200,138
|
|
20230804,091100,141831400,21050,21050,21050,21050,10
|
|
20230804,091000,141620900,21050,21050,21050,21050,594
|
|
20230804,090900,129117200,21050,21100,21100,21050,885
|
|
20230804,090800,110487750,21150,21200,21250,21100,1847
|
|
20230804,090700,71443600,21200,21150,21200,21150,6
|
|
20230804,090600,71316650,21100,21050,21100,21050,321
|
|
20230804,090500,64549600,20950,21000,21000,20950,304
|
|
20230804,090400,58180600,20950,20950,21000,20950,144
|
|
20230804,090300,55163300,20950,21200,21200,20950,385
|
|
20230804,090200,47055200,21200,21200,21200,21100,1288
|
|
20230804,090100,19868700,21200,21450,21450,21200,477
|
|
20230804,090000,9729250,21350,21500,21500,21350,453
|