576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183300,2076867500,21550,21550,21550,21550,4754
|
|
20230809,183200,2076867500,21550,21550,21550,21550,0
|
|
20230809,183100,2076867500,21550,21550,21550,21550,0
|
|
20230809,183000,2076867500,21550,21550,21550,21550,0
|
|
20230809,182900,2076867500,21550,21550,21550,21550,0
|
|
20230809,182800,2076867500,21550,21550,21550,21550,0
|
|
20230809,182700,2076867500,21550,21550,21550,21550,0
|
|
20230809,182600,2076867500,21550,21550,21550,21550,0
|
|
20230809,182500,2076867500,21550,21550,21550,21550,0
|
|
20230809,182400,2076867500,21550,21550,21550,21550,0
|
|
20230809,182300,2076867500,21550,21550,21550,21550,0
|
|
20230809,182200,2076867500,21550,21550,21550,21550,0
|
|
20230809,182100,2076867500,21550,21550,21550,21550,0
|
|
20230809,182000,2076867500,21550,21550,21550,21550,0
|
|
20230809,181900,2076867500,21550,21550,21550,21550,0
|
|
20230809,181800,2076867500,21550,21550,21550,21550,0
|
|
20230809,181700,2076867500,21550,21550,21550,21550,0
|
|
20230809,181600,2076867500,21550,21550,21550,21550,0
|
|
20230809,181500,2076867500,21550,21550,21550,21550,0
|
|
20230809,181400,2076867500,21550,21550,21550,21550,0
|
|
20230809,181300,2076867500,21550,21550,21550,21550,0
|
|
20230809,181200,2076867500,21550,21550,21550,21550,0
|
|
20230809,181100,2076867500,21550,21550,21550,21550,0
|
|
20230809,181000,2076867500,21550,21550,21550,21550,0
|
|
20230809,180900,2076867500,21550,21550,21550,21550,0
|
|
20230809,180800,2076867500,21550,21550,21550,21550,0
|
|
20230809,180700,2076867500,21550,21550,21550,21550,0
|
|
20230809,180600,2076867500,21550,21550,21550,21550,0
|
|
20230809,180500,2076867500,21550,21550,21550,21550,0
|
|
20230809,180400,2076867500,21550,21550,21550,21550,0
|
|
20230809,180300,2076867500,21550,21550,21550,21550,4754
|
|
20230809,180200,2076867500,21550,21550,21550,21550,0
|
|
20230809,180100,2076867500,21550,21550,21550,21550,0
|
|
20230809,180000,2076867500,21550,21550,21550,21550,0
|
|
20230809,175900,2076867500,21550,21550,21550,21550,0
|
|
20230809,175800,2076867500,21550,21550,21550,21550,0
|
|
20230809,175700,2076867500,21550,21550,21550,21550,0
|
|
20230809,175600,2076867500,21550,21550,21550,21550,0
|
|
20230809,175500,2076867500,21550,21550,21550,21550,0
|
|
20230809,175400,2076867500,21550,21550,21550,21550,0
|
|
20230809,175300,2076867500,21550,21550,21550,21550,0
|
|
20230809,175200,2076867500,21550,21550,21550,21550,0
|
|
20230809,175100,2076867500,21550,21550,21550,21550,0
|
|
20230809,175000,2076867500,21550,21550,21550,21550,0
|
|
20230809,174900,2076867500,21550,21550,21550,21550,0
|
|
20230809,174800,2076867500,21550,21550,21550,21550,0
|
|
20230809,174700,2076867500,21550,21550,21550,21550,0
|
|
20230809,174600,2076867500,21550,21550,21550,21550,0
|
|
20230809,174500,2076867500,21550,21550,21550,21550,0
|
|
20230809,174400,2076867500,21550,21550,21550,21550,0
|
|
20230809,174300,2076867500,21550,21550,21550,21550,0
|
|
20230809,174200,2076867500,21550,21550,21550,21550,0
|
|
20230809,174100,2076867500,21550,21550,21550,21550,0
|
|
20230809,174000,2076867500,21550,21550,21550,21550,0
|
|
20230809,173900,2076867500,21550,21550,21550,21550,0
|
|
20230809,173800,2076867500,21550,21550,21550,21550,0
|
|
20230809,173700,2076867500,21550,21550,21550,21550,0
|
|
20230809,173600,2076867500,21550,21550,21550,21550,0
|
|
20230809,173500,2076867500,21550,21550,21550,21550,0
|
|
20230809,173400,2076867500,21550,21550,21550,21550,0
|
|
20230809,173300,2076867500,21550,21550,21550,21550,4754
|
|
20230809,173200,2076867500,21550,21550,21550,21550,0
|
|
20230809,173100,2076867500,21550,21550,21550,21550,0
|
|
20230809,173000,2076867500,21550,21550,21550,21550,0
|
|
20230809,172900,2076867500,21550,21550,21550,21550,0
|
|
20230809,172800,2076867500,21550,21550,21550,21550,0
|
|
20230809,172700,2076867500,21550,21550,21550,21550,0
|
|
20230809,172600,2076867500,21550,21550,21550,21550,0
|
|
20230809,172500,2076867500,21550,21550,21550,21550,0
|
|
20230809,172400,2076867500,21550,21550,21550,21550,0
|
|
20230809,172300,2076867500,21550,21550,21550,21550,0
|
|
20230809,172200,2076867500,21550,21550,21550,21550,0
|
|
20230809,172100,2076867500,21550,21550,21550,21550,0
|
|
20230809,172000,2076867500,21550,21550,21550,21550,0
|
|
20230809,171900,2076867500,21550,21550,21550,21550,0
|
|
20230809,171800,2076867500,21550,21550,21550,21550,0
|
|
20230809,171700,2076867500,21550,21550,21550,21550,0
|
|
20230809,171600,2076867500,21550,21550,21550,21550,0
|
|
20230809,171500,2076867500,21550,21550,21550,21550,0
|
|
20230809,171400,2076867500,21550,21550,21550,21550,0
|
|
20230809,171300,2076867500,21550,21550,21550,21550,0
|
|
20230809,171200,2076867500,21550,21550,21550,21550,0
|
|
20230809,171100,2076867500,21550,21550,21550,21550,0
|
|
20230809,171000,2076867500,21550,21550,21550,21550,0
|
|
20230809,170900,2076867500,21550,21550,21550,21550,0
|
|
20230809,170800,2076867500,21550,21550,21550,21550,0
|
|
20230809,170700,2076867500,21550,21550,21550,21550,0
|
|
20230809,170600,2076867500,21550,21550,21550,21550,0
|
|
20230809,170500,2076867500,21550,21550,21550,21550,0
|
|
20230809,170400,2076867500,21550,21550,21550,21550,0
|
|
20230809,170300,2076867500,21550,21550,21550,21550,4754
|
|
20230809,170200,2076867500,21550,21550,21550,21550,0
|
|
20230809,170100,2076867500,21550,21550,21550,21550,0
|
|
20230809,170000,2076867500,21550,21550,21550,21550,0
|
|
20230809,165900,2076867500,21550,21550,21550,21550,0
|
|
20230809,165800,2076867500,21550,21550,21550,21550,0
|
|
20230809,165700,2076867500,21550,21550,21550,21550,0
|
|
20230809,165600,2076867500,21550,21550,21550,21550,0
|
|
20230809,165500,2076867500,21550,21550,21550,21550,0
|
|
20230809,165400,2076867500,21550,21550,21550,21550,0
|
|
20230809,165300,2076867500,21550,21550,21550,21550,0
|
|
20230809,165200,2076867500,21550,21550,21550,21550,0
|
|
20230809,165100,2076867500,21550,21550,21550,21550,0
|
|
20230809,165000,2076867500,21550,21550,21550,21550,0
|
|
20230809,164900,2076867500,21550,21550,21550,21550,0
|
|
20230809,164800,2076867500,21550,21550,21550,21550,0
|
|
20230809,164700,2076867500,21550,21550,21550,21550,0
|
|
20230809,164600,2076867500,21550,21550,21550,21550,0
|
|
20230809,164500,2076867500,21550,21550,21550,21550,0
|
|
20230809,164400,2076867500,21550,21550,21550,21550,0
|
|
20230809,164300,2076867500,21550,21550,21550,21550,0
|
|
20230809,164200,2076867500,21550,21550,21550,21550,0
|
|
20230809,164100,2076867500,21550,21550,21550,21550,0
|
|
20230809,164000,2076867500,21550,21550,21550,21550,0
|
|
20230809,163900,2076867500,21550,21550,21550,21550,0
|
|
20230809,163800,2076867500,21550,21550,21550,21550,0
|
|
20230809,163700,2076867500,21550,21550,21550,21550,0
|
|
20230809,163600,2076867500,21550,21550,21550,21550,0
|
|
20230809,163500,2076867500,21550,21550,21550,21550,0
|
|
20230809,163400,2076867500,21550,21550,21550,21550,0
|
|
20230809,163300,2076867500,21550,21550,21550,21550,4754
|
|
20230809,163200,2076867500,21550,21550,21550,21550,0
|
|
20230809,163100,2076867500,21550,21550,21550,21550,0
|
|
20230809,163000,2076867500,21550,21550,21550,21550,0
|
|
20230809,162900,2076867500,21550,21550,21550,21550,0
|
|
20230809,162800,2076867500,21550,21550,21550,21550,0
|
|
20230809,162700,2076867500,21550,21550,21550,21550,0
|
|
20230809,162600,2076867500,21550,21550,21550,21550,0
|
|
20230809,162500,2076867500,21550,21550,21550,21550,0
|
|
20230809,162400,2076867500,21550,21550,21550,21550,0
|
|
20230809,162300,2076867500,21550,21550,21550,21550,0
|
|
20230809,162200,2076867500,21550,21550,21550,21550,0
|
|
20230809,162100,2076867500,21550,21550,21550,21550,0
|
|
20230809,162000,2076867500,21550,21550,21550,21550,0
|
|
20230809,161900,2076867500,21550,21550,21550,21550,0
|
|
20230809,161800,2076867500,21550,21550,21550,21550,0
|
|
20230809,161700,2076867500,21550,21550,21550,21550,0
|
|
20230809,161600,2076867500,21550,21550,21550,21550,0
|
|
20230809,161500,2076867500,21550,21550,21550,21550,0
|
|
20230809,161400,2076867500,21550,21550,21550,21550,0
|
|
20230809,161300,2076867500,21550,21550,21550,21550,0
|
|
20230809,161200,2076867500,21550,21550,21550,21550,0
|
|
20230809,161100,2076867500,21550,21550,21550,21550,0
|
|
20230809,161000,2076867500,21550,21550,21550,21550,0
|
|
20230809,160900,2076867500,21550,21550,21550,21550,0
|
|
20230809,160800,2076867500,21550,21550,21550,21550,0
|
|
20230809,160700,2076867500,21550,21550,21550,21550,0
|
|
20230809,160600,2076867500,21550,21550,21550,21550,0
|
|
20230809,160500,2076867500,21550,21550,21550,21550,0
|
|
20230809,160400,2076867500,21550,21550,21550,21550,0
|
|
20230809,160300,2076867500,21550,21550,21550,21550,4754
|
|
20230809,160200,2076867500,21550,21550,21550,21550,0
|
|
20230809,160100,2076867500,21550,21550,21550,21550,0
|
|
20230809,160000,2076867500,21550,21550,21550,21550,0
|
|
20230809,155900,2076867500,21550,21550,21550,21550,0
|
|
20230809,155800,2076867500,21550,21550,21550,21550,0
|
|
20230809,155700,2076867500,21550,21550,21550,21550,0
|
|
20230809,155600,2076867500,21550,21550,21550,21550,0
|
|
20230809,155500,2076867500,21550,21550,21550,21550,0
|
|
20230809,155400,2076867500,21550,21550,21550,21550,0
|
|
20230809,155300,2076867500,21550,21550,21550,21550,0
|
|
20230809,155200,2076867500,21550,21550,21550,21550,0
|
|
20230809,155100,2076867500,21550,21550,21550,21550,0
|
|
20230809,155000,2076867500,21550,21550,21550,21550,0
|
|
20230809,154900,2076867500,21550,21550,21550,21550,0
|
|
20230809,154800,2076867500,21550,21550,21550,21550,0
|
|
20230809,154700,2076867500,21550,21550,21550,21550,0
|
|
20230809,154600,2076867500,21550,21550,21550,21550,0
|
|
20230809,154500,2076867500,21550,21550,21550,21550,0
|
|
20230809,154400,2076867500,21550,21550,21550,21550,0
|
|
20230809,154300,2076867500,21550,21550,21550,21550,0
|
|
20230809,154200,2076867500,21550,21550,21550,21550,0
|
|
20230809,154100,2076867500,21550,21550,21550,21550,0
|
|
20230809,154000,2076867500,21550,21550,21550,21550,0
|
|
20230809,153900,2076867500,21550,21550,21550,21550,0
|
|
20230809,153800,2076867500,21550,21550,21550,21550,0
|
|
20230809,153700,2076867500,21550,21550,21550,21550,0
|
|
20230809,153600,2076867500,21550,21550,21550,21550,0
|
|
20230809,153500,2076867500,21550,21550,21550,21550,0
|
|
20230809,153400,2076867500,21550,21550,21550,21550,0
|
|
20230809,153300,2076867500,21550,21550,21550,21550,4754
|
|
20230809,153200,2076867500,21550,21550,21550,21550,0
|
|
20230809,153100,2076867500,21550,21550,21550,21550,0
|
|
20230809,153000,2076867500,21550,21550,21550,21550,4754
|
|
20230809,152900,1974418800,21500,21500,21500,21500,0
|
|
20230809,152800,1974418800,21500,21500,21500,21500,0
|
|
20230809,152700,1974418800,21500,21500,21500,21500,0
|
|
20230809,152600,1974418800,21500,21500,21500,21500,0
|
|
20230809,152500,1974418800,21500,21500,21500,21500,0
|
|
20230809,152400,1974418800,21500,21500,21500,21500,0
|
|
20230809,152300,1974418800,21500,21500,21500,21500,0
|
|
20230809,152200,1974418800,21500,21500,21500,21500,0
|
|
20230809,152100,1974418800,21500,21500,21500,21500,0
|
|
20230809,152000,1974418800,21500,21500,21500,21500,0
|
|
20230809,151900,1974418800,21500,21450,21500,21450,470
|
|
20230809,151800,1964336350,21450,21500,21500,21450,232
|
|
20230809,151700,1959348750,21500,21500,21500,21450,164
|
|
20230809,151600,1955822800,21450,21450,21450,21450,4
|
|
20230809,151500,1955737000,21450,21400,21500,21400,62
|
|
20230809,151400,1954406700,21450,21400,21450,21400,1223
|
|
20230809,151300,1928231200,21400,21400,21450,21400,120
|
|
20230809,151200,1925662650,21400,21400,21500,21400,1513
|
|
20230809,151100,1893283400,21450,21400,21450,21350,3366
|
|
20230809,151000,1821202100,21300,21300,21300,21300,10
|
|
20230809,150900,1820989100,21300,21350,21350,21300,982
|
|
20230809,150800,1800068500,21350,21350,21400,21350,2088
|
|
20230809,150700,1755488200,21400,21400,21400,21350,1411
|
|
20230809,150600,1725295350,21400,21400,21400,21400,74
|
|
20230809,150500,1723711750,21350,21350,21400,21350,104
|
|
20230809,150400,1721488300,21400,21350,21400,21350,10
|
|
20230809,150300,1721274450,21350,21400,21400,21350,1633
|
|
20230809,150200,1686328300,21450,21450,21500,21450,533
|
|
20230809,150100,1674895400,21450,21450,21500,21450,458
|
|
20230809,150000,1665068700,21450,21450,21450,21450,41
|
|
20230809,145900,1664189250,21500,21400,21500,21400,907
|
|
20230809,145800,1644746500,21400,21450,21450,21400,5
|
|
20230809,145700,1644639350,21400,21400,21400,21400,2
|
|
20230809,145600,1644596550,21400,21350,21400,21350,785
|
|
20230809,145500,1627797850,21350,21350,21350,21350,23
|
|
20230809,145400,1627306800,21350,21350,21350,21350,21
|
|
20230809,145300,1626858450,21350,21400,21400,21350,22
|
|
20230809,145200,1626388150,21400,21450,21450,21400,437
|
|
20230809,145100,1617035550,21500,21500,21500,21450,88
|
|
20230809,145000,1615144050,21500,21300,21500,21300,2889
|
|
20230809,144900,1553301100,21350,21300,21350,21300,31
|
|
20230809,144800,1552639300,21300,21300,21300,21300,773
|
|
20230809,144700,1536174400,21300,21300,21300,21300,10
|
|
20230809,144600,1535961400,21250,21300,21300,21250,2
|
|
20230809,144500,1535918850,21300,21300,21300,21250,74
|
|
20230809,144400,1534345250,21250,21300,21300,21250,108
|
|
20230809,144300,1532044900,21300,21300,21300,21250,405
|
|
20230809,144200,1523418450,21300,21300,21300,21250,112
|
|
20230809,144100,1521032900,21250,21250,21250,21250,3
|
|
20230809,144000,1520969150,21250,21300,21300,21250,397
|
|
20230809,143900,1512514750,21300,21300,21300,21250,341
|
|
20230809,143800,1505251550,21250,21300,21300,21250,115
|
|
20230809,143700,1502802100,21250,21300,21300,21250,12
|
|
20230809,143600,1502546550,21300,21250,21300,21250,19
|
|
20230809,143500,1502141950,21250,21250,21250,21250,1
|
|
20230809,143400,1502120700,21300,21250,21300,21250,197
|
|
20230809,143300,1497929450,21250,21250,21250,21250,8
|
|
20230809,143200,1497759450,21250,21250,21250,21250,1
|
|
20230809,143100,1497738200,21250,21300,21300,21250,4
|
|
20230809,143000,1497653100,21250,21300,21300,21250,2
|
|
20230809,142900,1497610550,21300,21250,21300,21250,43
|
|
20230809,142800,1496694700,21300,21300,21300,21250,34
|
|
20230809,142700,1495971550,21250,21250,21300,21250,17
|
|
20230809,142600,1495609800,21250,21250,21300,21250,66
|
|
20230809,142500,1494205050,21250,21350,21350,21250,739
|
|
20230809,142400,1478468700,21300,21300,21300,21300,300
|
|
20230809,142300,1472078700,21300,21300,21300,21300,1
|
|
20230809,142200,1472057400,21350,21300,21350,21300,546
|
|
20230809,142100,1460400350,21300,21300,21300,21300,66
|
|
20230809,142000,1458994550,21250,21250,21250,21250,22
|
|
20230809,141900,1458527050,21250,21250,21250,21250,0
|
|
20230809,141800,1458527050,21250,21250,21300,21250,530
|
|
20230809,141700,1447240750,21250,21250,21250,21250,7
|
|
20230809,141600,1447092000,21250,21250,21300,21250,86
|
|
20230809,141500,1445264450,21250,21200,21250,21200,419
|
|
20230809,141400,1436360850,21250,21250,21250,21250,0
|
|
20230809,141300,1436360850,21250,21200,21250,21200,10
|
|
20230809,141200,1436148400,21200,21200,21200,21200,618
|
|
20230809,141100,1423046800,21150,21150,21150,21150,2
|
|
20230809,141000,1423004500,21200,21200,21200,21200,1
|
|
20230809,140900,1422983300,21150,21150,21150,21150,2
|
|
20230809,140800,1422941000,21150,21150,21200,21150,13
|
|
20230809,140700,1422665850,21100,21150,21150,21100,114
|
|
20230809,140600,1420255050,21150,21150,21150,21150,13
|
|
20230809,140500,1419980100,21200,21200,21200,21200,8
|
|
20230809,140400,1419810500,21200,21200,21200,21200,101
|
|
20230809,140300,1417669300,21200,21200,21200,21200,328
|
|
20230809,140200,1410715700,21200,21200,21200,21200,275
|
|
20230809,140100,1404885700,21200,21200,21200,21200,3
|
|
20230809,140000,1404822100,21250,21250,21250,21250,0
|
|
20230809,135900,1404822100,21250,21250,21250,21250,214
|
|
20230809,135800,1400274600,21250,21250,21250,21250,1
|
|
20230809,135700,1400253350,21300,21250,21300,21250,182
|
|
20230809,135600,1396383350,21300,21250,21300,21250,22
|
|
20230809,135500,1395915800,21250,21250,21250,21250,2
|
|
20230809,135400,1395873300,21250,21250,21250,21250,254
|
|
20230809,135300,1390475800,21250,21250,21250,21250,0
|
|
20230809,135200,1390475800,21250,21250,21250,21250,35
|
|
20230809,135100,1389732050,21250,21250,21250,21250,14
|
|
20230809,135000,1389434550,21250,21250,21250,21250,2
|
|
20230809,134900,1389392050,21250,21250,21250,21250,151
|
|
20230809,134800,1386183300,21250,21300,21300,21250,34
|
|
20230809,134700,1385459150,21300,21300,21300,21300,59
|
|
20230809,134600,1384202450,21250,21300,21300,21250,69
|
|
20230809,134500,1382732800,21300,21200,21300,21200,2211
|
|
20230809,134400,1335648900,21250,21200,21250,21200,101
|
|
20230809,134300,1333503750,21150,21150,21150,21150,1
|
|
20230809,134200,1333482600,21150,21200,21200,21150,20
|
|
20230809,134100,1333058650,21200,21150,21250,21150,396
|
|
20230809,134000,1324663300,21150,21150,21150,21150,800
|
|
20230809,133900,1307743300,21150,21150,21150,21150,1
|
|
20230809,133800,1307722150,21150,21150,21150,21150,201
|
|
20230809,133700,1303471000,21150,21150,21150,21150,36
|
|
20230809,133600,1302709600,21150,21200,21200,21150,2
|
|
20230809,133500,1302667250,21150,21150,21150,21150,0
|
|
20230809,133400,1302667250,21150,21150,21150,21150,2
|
|
20230809,133300,1302624950,21150,21150,21150,21150,116
|
|
20230809,133200,1300171550,21150,21150,21150,21150,2
|
|
20230809,133100,1300129250,21150,21150,21150,21150,414
|
|
20230809,133000,1291373150,21150,21150,21150,21150,0
|
|
20230809,132900,1291373150,21150,21200,21200,21150,62
|
|
20230809,132800,1290061550,21200,21200,21200,21200,41
|
|
20230809,132700,1289192350,21200,21200,21200,21200,168
|
|
20230809,132600,1285630750,21200,21250,21250,21200,2
|
|
20230809,132500,1285588300,21200,21200,21200,21200,1
|
|
20230809,132400,1285567100,21200,21200,21200,21200,3
|
|
20230809,132300,1285503500,21250,21300,21300,21250,288
|
|
20230809,132200,1279371000,21250,21250,21250,21250,95
|
|
20230809,132100,1277352250,21250,21300,21350,21250,2237
|
|
20230809,132000,1229706750,21350,21350,21400,21300,55
|
|
20230809,131900,1228533300,21300,21300,21350,21300,592
|
|
20230809,131800,1215897500,21300,21350,21350,21300,664
|
|
20230809,131700,1201721800,21350,21350,21350,21300,309
|
|
20230809,131600,1195129250,21300,21250,21300,21250,191
|
|
20230809,131500,1191061850,21250,21200,21250,21200,511
|
|
20230809,131400,1180208750,21200,21200,21200,21200,365
|
|
20230809,131300,1172470750,21200,21200,21200,21200,1
|
|
20230809,131200,1172449550,21250,21250,21250,21250,23
|
|
20230809,131100,1171960800,21250,21250,21250,21250,204
|
|
20230809,131000,1167625800,21250,21250,21250,21250,2
|
|
20230809,130900,1167583300,21250,21200,21350,21150,5327
|
|
20230809,130800,1054263850,21200,21150,21200,21150,52
|
|
20230809,130700,1053164000,21150,21150,21150,21150,16
|
|
20230809,130600,1052825600,21150,21150,21150,21150,3
|
|
20230809,130500,1052762150,21150,21150,21150,21150,10
|
|
20230809,130400,1052550650,21150,21150,21150,21150,61
|
|
20230809,130300,1051260500,21150,21150,21150,21150,72
|
|
20230809,130200,1049737700,21150,21150,21150,21150,235
|
|
20230809,130100,1044767450,21100,21100,21100,21100,111
|
|
20230809,130000,1042425350,21100,21100,21100,21100,154
|
|
20230809,125900,1039175950,21100,21100,21100,21100,2
|
|
20230809,125800,1039133750,21100,21150,21150,21100,955
|
|
20230809,125700,1018975500,21150,21100,21150,21100,9
|
|
20230809,125600,1018785300,21150,21150,21150,21100,21
|
|
20230809,125500,1018341200,21150,21150,21200,21150,71
|
|
20230809,125400,1016838550,21150,21050,21150,21050,1571
|
|
20230809,125300,983665350,21050,21050,21050,21050,57
|
|
20230809,125200,982465500,21050,21100,21100,21050,116
|
|
20230809,125100,980018600,21100,21100,21100,21100,1000
|
|
20230809,125000,958918600,21100,21150,21150,21100,33
|
|
20230809,124900,958220800,21150,21100,21150,21100,12
|
|
20230809,124800,957967050,21100,21100,21100,21050,214
|
|
20230809,124700,953451700,21050,21050,21050,21050,3
|
|
20230809,124600,953388550,21100,21100,21100,21100,31
|
|
20230809,124500,952734450,21050,21050,21100,21050,107
|
|
20230809,124400,950481950,21050,21050,21050,21050,50
|
|
20230809,124300,949429450,21050,21050,21050,21050,2
|
|
20230809,124200,949387350,21050,21050,21050,21050,2
|
|
20230809,124100,949345250,21100,21100,21100,21100,1012
|
|
20230809,124000,927992050,21150,21150,21150,21100,9
|
|
20230809,123900,927801850,21100,21100,21100,21100,615
|
|
20230809,123800,914825350,21100,21100,21100,21100,98
|
|
20230809,123700,912757550,21150,21050,21150,21050,748
|
|
20230809,123600,896952200,21050,21050,21050,21050,2
|
|
20230809,123500,896910100,21050,21050,21050,21050,201
|
|
20230809,123400,892679050,21050,21100,21100,21050,3
|
|
20230809,123300,892615800,21050,21100,21100,21050,16
|
|
20230809,123200,892278900,21100,21100,21100,21100,314
|
|
20230809,123100,885653500,21100,21050,21100,21050,1122
|
|
20230809,123000,862010350,21000,21000,21000,21000,1
|
|
20230809,122900,861989350,21000,21000,21000,21000,87
|
|
20230809,122800,860162350,21000,21000,21050,21000,424
|
|
20230809,122700,851257800,21000,21000,21000,21000,1
|
|
20230809,122600,851236800,21000,21000,21000,21000,2
|
|
20230809,122500,851194800,21000,21000,21000,21000,10
|
|
20230809,122400,850984800,21000,21000,21050,21000,50
|
|
20230809,122300,849934350,21000,21000,21000,21000,12
|
|
20230809,122200,849682350,21000,21050,21050,21000,102
|
|
20230809,122100,847540300,21000,21000,21000,21000,0
|
|
20230809,122000,847540300,21000,21000,21000,21000,1
|
|
20230809,121900,847519300,21000,21000,21000,21000,7
|
|
20230809,121800,847372300,21000,21000,21000,21000,1
|
|
20230809,121700,847351300,21050,21000,21050,21000,11
|
|
20230809,121600,847119800,21050,21000,21050,21000,17
|
|
20230809,121500,846762500,21000,21000,21000,21000,301
|
|
20230809,121400,840441500,21050,21050,21050,21050,5
|
|
20230809,121300,840336250,21000,21000,21000,21000,3
|
|
20230809,121200,840273250,21050,21000,21050,21000,9
|
|
20230809,121100,840083850,21050,21050,21050,21050,1
|
|
20230809,121000,840062800,21000,21000,21000,21000,3
|
|
20230809,120900,839999800,21000,21000,21000,21000,1
|
|
20230809,120800,839978800,21000,21000,21000,21000,2
|
|
20230809,120700,839936800,21000,21000,21000,21000,1
|
|
20230809,120600,839915800,21000,21000,21050,21000,8
|
|
20230809,120500,839747750,21000,21000,21000,21000,54
|
|
20230809,120400,838613750,21000,21000,21000,21000,1
|
|
20230809,120300,838592750,21000,21000,21000,21000,2
|
|
20230809,120200,838550750,21000,21000,21000,21000,403
|
|
20230809,120100,830087750,20950,20950,20950,20950,2
|
|
20230809,120000,830045850,20950,20950,20950,20950,100
|
|
20230809,115900,827950850,20950,21000,21000,20950,1504
|
|
20230809,115800,796402350,21000,21000,21000,21000,2
|
|
20230809,115700,796360350,21050,21050,21050,21050,10
|
|
20230809,115600,796149850,21050,21050,21050,21000,88
|
|
20230809,115500,794297550,21050,21000,21050,21000,452
|
|
20230809,115400,784785450,21050,21000,21050,21000,4
|
|
20230809,115300,784701400,21000,21000,21000,21000,980
|
|
20230809,115200,764121400,21000,21000,21000,21000,820
|
|
20230809,115100,746901400,20950,20950,20950,20950,1
|
|
20230809,115000,746880450,21000,21000,21000,21000,11
|
|
20230809,114900,746649450,20950,20950,20950,20950,17
|
|
20230809,114800,746293300,20950,21000,21000,20950,322
|
|
20230809,114700,739543400,21000,21000,21000,20950,44
|
|
20230809,114600,738619450,21000,20950,21000,20950,107
|
|
20230809,114500,736372550,20950,21000,21000,20950,211
|
|
20230809,114400,731941650,20950,20950,21000,20950,32
|
|
20230809,114300,731269800,20950,20950,20950,20950,884
|
|
20230809,114200,712750000,20900,20900,20900,20900,2
|
|
20230809,114100,712708200,20900,20900,20950,20900,12
|
|
20230809,114000,712457050,20900,20900,20900,20900,2
|
|
20230809,113900,712415250,20900,20900,20900,20900,1
|
|
20230809,113800,712394350,20900,20950,20950,20900,52
|
|
20230809,113700,711305000,20900,20900,20900,20900,1
|
|
20230809,113600,711284100,20900,20900,20900,20900,5
|
|
20230809,113500,711179600,20900,20900,20900,20900,5
|
|
20230809,113400,711075100,20900,20900,20900,20900,1
|
|
20230809,113300,711054200,20900,20900,20900,20900,435
|
|
20230809,113200,701962700,20900,20900,20900,20850,3
|
|
20230809,113100,701900050,20850,20850,20850,20850,1
|
|
20230809,113000,701879200,20850,20800,20850,20800,686
|
|
20230809,112900,687576700,20800,20800,20800,20750,227
|
|
20230809,112800,682855200,20800,20800,20800,20800,1
|
|
20230809,112700,682834400,20800,20800,20800,20800,392
|
|
20230809,112600,674680800,20800,20800,20800,20750,52
|
|
20230809,112500,673599250,20750,20750,20750,20750,1
|
|
20230809,112400,673578500,20750,20850,20850,20750,175
|
|
20230809,112300,669938450,20800,20800,20800,20800,2
|
|
20230809,112200,669896850,20800,20850,20850,20800,42
|
|
20230809,112100,669023200,20850,20800,20850,20800,719
|
|
20230809,112000,654067950,20800,20800,20850,20800,72
|
|
20230809,111900,652567800,20800,20800,20850,20800,3
|
|
20230809,111800,652505350,20800,20800,20800,20800,0
|
|
20230809,111700,652505350,20800,20800,20800,20800,51
|
|
20230809,111600,651444550,20800,20850,20850,20800,5
|
|
20230809,111500,651340450,20800,20800,20800,20800,1
|
|
20230809,111400,651319650,20800,20850,20850,20800,11
|
|
20230809,111300,651090350,20800,20800,20800,20800,9
|
|
20230809,111200,650903150,20800,20800,20800,20800,70
|
|
20230809,111100,649447150,20800,20800,20800,20800,105
|
|
20230809,111000,647263150,20800,20850,20850,20800,17
|
|
20230809,110900,646908800,20800,20750,20800,20750,96
|
|
20230809,110800,644912050,20750,20750,20750,20750,1
|
|
20230809,110700,644891300,20750,20750,20750,20750,1
|
|
20230809,110600,644870550,20750,20750,20750,20750,0
|
|
20230809,110500,644870550,20750,20750,20750,20750,3
|
|
20230809,110400,644808300,20750,20750,20750,20750,0
|
|
20230809,110300,644808300,20750,20800,20800,20750,52
|
|
20230809,110200,643726750,20800,20800,20800,20800,1914
|
|
20230809,110100,603915550,20850,20850,20850,20850,11
|
|
20230809,110000,603686200,20850,20850,20850,20800,3
|
|
20230809,105900,603623700,20850,20850,20850,20850,18
|
|
20230809,105800,603248400,20800,20800,20850,20800,71
|
|
20230809,105700,601771550,20850,20800,20850,20800,133
|
|
20230809,105600,599004550,20800,20800,20800,20800,1
|
|
20230809,105500,598983750,20800,20800,20800,20800,2
|
|
20230809,105400,598942150,20850,20850,20850,20850,72
|
|
20230809,105300,597440950,20850,20850,20850,20800,152
|
|
20230809,105200,594271800,20850,20800,20850,20800,4
|
|
20230809,105100,594188450,20800,20850,20850,20800,418
|
|
20230809,105000,585489450,20850,20800,20850,20800,2
|
|
20230809,104900,585447800,20800,20800,20800,20800,1
|
|
20230809,104800,585427000,20800,20850,20850,20800,10
|
|
20230809,104700,585218550,20800,20850,20850,20800,164
|
|
20230809,104600,581800550,20850,20750,20850,20750,7
|
|
20230809,104500,581654850,20800,20800,20800,20800,108
|
|
20230809,104400,579408450,20800,20750,20800,20750,8
|
|
20230809,104300,579242150,20750,20750,20750,20750,11
|
|
20230809,104200,579013900,20750,20750,20750,20750,0
|
|
20230809,104100,579013900,20750,20750,20750,20750,79
|
|
20230809,104000,577374650,20750,20750,20750,20750,159
|
|
20230809,103900,574075400,20800,20800,20800,20800,42
|
|
20230809,103800,573201800,20800,20800,20800,20800,2
|
|
20230809,103700,573160200,20800,20950,20950,20800,102
|
|
20230809,103600,571033000,20900,20900,20900,20900,11
|
|
20230809,103500,570803100,20900,20900,20950,20900,1219
|
|
20230809,103400,545294850,20950,20750,20950,20750,5936
|
|
20230809,103300,421607350,20700,20750,20750,20700,123
|
|
20230809,103200,419055150,20700,20700,20700,20700,26
|
|
20230809,103100,418516950,20700,20700,20700,20700,33
|
|
20230809,103000,417833850,20700,20750,20750,20700,101
|
|
20230809,102900,415738150,20750,20750,20750,20750,21
|
|
20230809,102800,415302400,20700,20700,20700,20700,54
|
|
20230809,102700,414184600,20700,20700,20700,20700,1
|
|
20230809,102600,414163900,20700,20750,20750,20700,5
|
|
20230809,102500,414060250,20700,20700,20700,20700,1
|
|
20230809,102400,414039550,20700,20700,20750,20700,85
|
|
20230809,102300,412279800,20700,20700,20700,20700,102
|
|
20230809,102200,410168400,20650,20700,20700,20650,111
|
|
20230809,102100,407871200,20700,20700,20700,20700,20
|
|
20230809,102000,407457200,20750,20750,20750,20750,314
|
|
20230809,101900,400941700,20700,20750,20750,20700,3
|
|
20230809,101800,400879500,20700,20700,20700,20700,207
|
|
20230809,101700,396594600,20700,20700,20700,20700,605
|
|
20230809,101600,384071100,20700,20650,20700,20650,222
|
|
20230809,101500,379475800,20650,20650,20650,20650,3
|
|
20230809,101400,379413850,20650,20700,20700,20650,128
|
|
20230809,101300,376764350,20700,20650,20700,20650,295
|
|
20230809,101200,370659300,20650,20650,20700,20650,14
|
|
20230809,101100,370370100,20600,20600,20600,20600,1
|
|
20230809,101000,370349500,20650,20650,20650,20650,3
|
|
20230809,100900,370287550,20600,20650,20650,20600,105
|
|
20230809,100800,368124300,20650,20600,20650,20600,2
|
|
20230809,100700,368083050,20650,20650,20650,20650,132
|
|
20230809,100600,365357250,20650,20700,20700,20650,131
|
|
20230809,100500,362649250,20700,20700,20700,20700,38
|
|
20230809,100400,361862650,20700,20700,20700,20700,2
|
|
20230809,100300,361821250,20700,20700,20700,20700,100
|
|
20230809,100200,359751250,20700,20700,20700,20700,17
|
|
20230809,100100,359399350,20750,20750,20750,20700,222
|
|
20230809,100000,354795400,20750,20700,20750,20700,363
|
|
20230809,095900,347276300,20700,20650,20700,20650,395
|
|
20230809,095800,339102800,20650,20700,20700,20650,273
|
|
20230809,095700,333459250,20650,20600,20650,20600,659
|
|
20230809,095600,319851050,20650,20650,20650,20650,7
|
|
20230809,095500,319706500,20600,20600,20600,20550,192
|
|
20230809,095400,315751350,20600,20550,20600,20550,7
|
|
20230809,095300,315607200,20600,20550,20600,20550,108
|
|
20230809,095200,313387450,20600,20650,20650,20600,389
|
|
20230809,095100,305369800,20600,20600,20650,20600,5
|
|
20230809,095000,305266700,20650,20600,20650,20600,13
|
|
20230809,094900,304998300,20600,20600,20600,20600,1
|
|
20230809,094800,304977700,20600,20650,20650,20600,61
|
|
20230809,094700,303718100,20600,20650,20650,20600,12
|
|
20230809,094600,303470350,20600,20600,20600,20600,38
|
|
20230809,094500,302687550,20650,20650,20650,20650,5
|
|
20230809,094400,302584300,20600,20600,20600,20600,147
|
|
20230809,094300,299556100,20600,20600,20600,20600,2
|
|
20230809,094200,299514900,20650,20650,20650,20650,12
|
|
20230809,094100,299267100,20650,20650,20650,20650,121
|
|
20230809,094000,296768450,20650,20700,20700,20650,5
|
|
20230809,093900,296665000,20700,20650,20700,20650,8
|
|
20230809,093800,296499450,20650,20600,20650,20600,347
|
|
20230809,093700,289333950,20650,20600,20650,20600,6
|
|
20230809,093600,289210250,20600,20600,20600,20600,30
|
|
20230809,093500,288592250,20600,20550,20600,20550,1059
|
|
20230809,093400,266778050,20550,20650,20650,20550,587
|
|
20230809,093300,254689650,20650,20650,20650,20650,41
|
|
20230809,093200,253843000,20650,20650,20700,20650,11
|
|
20230809,093100,253615550,20650,20600,20650,20600,271
|
|
20230809,093000,248026950,20550,20550,20550,20500,32
|
|
20230809,092900,247370700,20550,20550,20550,20550,172
|
|
20230809,092800,243836100,20550,20650,20650,20550,201
|
|
20230809,092700,239696850,20650,20600,20650,20600,50
|
|
20230809,092600,238664550,20600,20650,20700,20600,150
|
|
20230809,092500,235567100,20650,20600,20650,20600,877
|
|
20230809,092400,217488250,20550,20550,20600,20550,170
|
|
20230809,092300,213993100,20550,20550,20550,20500,1014
|
|
20230809,092200,193202450,20600,20550,20600,20550,153
|
|
20230809,092100,190058100,20550,20500,20550,20500,256
|
|
20230809,092000,184807600,20600,20600,20600,20550,126
|
|
20230809,091900,182217550,20600,20500,20600,20500,170
|
|
20230809,091800,178717450,20550,20550,20550,20500,51
|
|
20230809,091700,177671100,20550,20550,20550,20550,734
|
|
20230809,091600,162587400,20550,20500,20550,20500,91
|
|
20230809,091500,160720900,20500,20550,20550,20500,24
|
|
20230809,091400,160227950,20550,20500,20550,20500,21
|
|
20230809,091300,159797200,20500,20500,20550,20500,47
|
|
20230809,091200,158833200,20550,20500,20550,20500,170
|
|
20230809,091100,155343900,20500,20500,20500,20500,31
|
|
20230809,091000,154708400,20450,20500,20500,20450,115
|
|
20230809,090900,152356200,20450,20450,20450,20450,148
|
|
20230809,090800,149329600,20450,20500,20500,20450,407
|
|
20230809,090700,140999250,20450,20450,20450,20450,50
|
|
20230809,090600,139976750,20400,20450,20450,20400,475
|
|
20230809,090500,130264000,20400,20350,20400,20350,225
|
|
20230809,090400,125677250,20350,20300,20350,20200,713
|
|
20230809,090300,111202200,20200,20300,20300,20200,308
|
|
20230809,090200,104979400,20200,20200,20250,20200,916
|
|
20230809,090100,86466200,20150,20300,20300,20150,3649
|
|
20230809,090000,12626600,20300,20300,20300,20300,622
|