576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183300,1603293900,21650,21650,21650,21650,3476
|
|
20230810,183200,1603293900,21650,21650,21650,21650,0
|
|
20230810,183100,1603293900,21650,21650,21650,21650,0
|
|
20230810,183000,1603293900,21650,21650,21650,21650,0
|
|
20230810,182900,1603293900,21650,21650,21650,21650,0
|
|
20230810,182800,1603293900,21650,21650,21650,21650,0
|
|
20230810,182700,1603293900,21650,21650,21650,21650,0
|
|
20230810,182600,1603293900,21650,21650,21650,21650,0
|
|
20230810,182500,1603293900,21650,21650,21650,21650,0
|
|
20230810,182400,1603293900,21650,21650,21650,21650,0
|
|
20230810,182300,1603293900,21650,21650,21650,21650,0
|
|
20230810,182200,1603293900,21650,21650,21650,21650,0
|
|
20230810,182100,1603293900,21650,21650,21650,21650,0
|
|
20230810,182000,1603293900,21650,21650,21650,21650,0
|
|
20230810,181900,1603293900,21650,21650,21650,21650,0
|
|
20230810,181800,1603293900,21650,21650,21650,21650,0
|
|
20230810,181700,1603293900,21650,21650,21650,21650,0
|
|
20230810,181600,1603293900,21650,21650,21650,21650,0
|
|
20230810,181500,1603293900,21650,21650,21650,21650,0
|
|
20230810,181400,1603293900,21650,21650,21650,21650,0
|
|
20230810,181300,1603293900,21650,21650,21650,21650,0
|
|
20230810,181200,1603293900,21650,21650,21650,21650,0
|
|
20230810,181100,1603293900,21650,21650,21650,21650,0
|
|
20230810,181000,1603293900,21650,21650,21650,21650,0
|
|
20230810,180900,1603293900,21650,21650,21650,21650,0
|
|
20230810,180800,1603293900,21650,21650,21650,21650,0
|
|
20230810,180700,1603293900,21650,21650,21650,21650,0
|
|
20230810,180600,1603293900,21650,21650,21650,21650,0
|
|
20230810,180500,1603293900,21650,21650,21650,21650,0
|
|
20230810,180400,1603293900,21650,21650,21650,21650,0
|
|
20230810,180300,1603293900,21650,21650,21650,21650,3476
|
|
20230810,180200,1603293900,21650,21650,21650,21650,0
|
|
20230810,180100,1603293900,21650,21650,21650,21650,0
|
|
20230810,180000,1603293900,21650,21650,21650,21650,0
|
|
20230810,175900,1603293900,21650,21650,21650,21650,0
|
|
20230810,175800,1603293900,21650,21650,21650,21650,0
|
|
20230810,175700,1603293900,21650,21650,21650,21650,0
|
|
20230810,175600,1603293900,21650,21650,21650,21650,0
|
|
20230810,175500,1603293900,21650,21650,21650,21650,0
|
|
20230810,175400,1603293900,21650,21650,21650,21650,0
|
|
20230810,175300,1603293900,21650,21650,21650,21650,0
|
|
20230810,175200,1603293900,21650,21650,21650,21650,0
|
|
20230810,175100,1603293900,21650,21650,21650,21650,0
|
|
20230810,175000,1603293900,21650,21650,21650,21650,0
|
|
20230810,174900,1603293900,21650,21650,21650,21650,0
|
|
20230810,174800,1603293900,21650,21650,21650,21650,0
|
|
20230810,174700,1603293900,21650,21650,21650,21650,0
|
|
20230810,174600,1603293900,21650,21650,21650,21650,0
|
|
20230810,174500,1603293900,21650,21650,21650,21650,0
|
|
20230810,174400,1603293900,21650,21650,21650,21650,0
|
|
20230810,174300,1603293900,21650,21650,21650,21650,0
|
|
20230810,174200,1603293900,21650,21650,21650,21650,0
|
|
20230810,174100,1603293900,21650,21650,21650,21650,0
|
|
20230810,174000,1603293900,21650,21650,21650,21650,0
|
|
20230810,173900,1603293900,21650,21650,21650,21650,0
|
|
20230810,173800,1603293900,21650,21650,21650,21650,0
|
|
20230810,173700,1603293900,21650,21650,21650,21650,0
|
|
20230810,173600,1603293900,21650,21650,21650,21650,0
|
|
20230810,173500,1603293900,21650,21650,21650,21650,0
|
|
20230810,173400,1603293900,21650,21650,21650,21650,0
|
|
20230810,173300,1603293900,21650,21650,21650,21650,3476
|
|
20230810,173200,1603293900,21650,21650,21650,21650,0
|
|
20230810,173100,1603293900,21650,21650,21650,21650,0
|
|
20230810,173000,1603293900,21650,21650,21650,21650,0
|
|
20230810,172900,1603293900,21650,21650,21650,21650,0
|
|
20230810,172800,1603293900,21650,21650,21650,21650,0
|
|
20230810,172700,1603293900,21650,21650,21650,21650,0
|
|
20230810,172600,1603293900,21650,21650,21650,21650,0
|
|
20230810,172500,1603293900,21650,21650,21650,21650,0
|
|
20230810,172400,1603293900,21650,21650,21650,21650,0
|
|
20230810,172300,1603293900,21650,21650,21650,21650,0
|
|
20230810,172200,1603293900,21650,21650,21650,21650,0
|
|
20230810,172100,1603293900,21650,21650,21650,21650,0
|
|
20230810,172000,1603293900,21650,21650,21650,21650,0
|
|
20230810,171900,1603293900,21650,21650,21650,21650,0
|
|
20230810,171800,1603293900,21650,21650,21650,21650,0
|
|
20230810,171700,1603293900,21650,21650,21650,21650,0
|
|
20230810,171600,1603293900,21650,21650,21650,21650,0
|
|
20230810,171500,1603293900,21650,21650,21650,21650,0
|
|
20230810,171400,1603293900,21650,21650,21650,21650,0
|
|
20230810,171300,1603293900,21650,21650,21650,21650,0
|
|
20230810,171200,1603293900,21650,21650,21650,21650,0
|
|
20230810,171100,1603293900,21650,21650,21650,21650,0
|
|
20230810,171000,1603293900,21650,21650,21650,21650,0
|
|
20230810,170900,1603293900,21650,21650,21650,21650,0
|
|
20230810,170800,1603293900,21650,21650,21650,21650,0
|
|
20230810,170700,1603293900,21650,21650,21650,21650,0
|
|
20230810,170600,1603293900,21650,21650,21650,21650,0
|
|
20230810,170500,1603293900,21650,21650,21650,21650,0
|
|
20230810,170400,1603293900,21650,21650,21650,21650,0
|
|
20230810,170300,1603293900,21650,21650,21650,21650,3476
|
|
20230810,170200,1603293900,21650,21650,21650,21650,0
|
|
20230810,170100,1603293900,21650,21650,21650,21650,0
|
|
20230810,170000,1603293900,21650,21650,21650,21650,0
|
|
20230810,165900,1603293900,21650,21650,21650,21650,0
|
|
20230810,165800,1603293900,21650,21650,21650,21650,0
|
|
20230810,165700,1603293900,21650,21650,21650,21650,0
|
|
20230810,165600,1603293900,21650,21650,21650,21650,0
|
|
20230810,165500,1603293900,21650,21650,21650,21650,0
|
|
20230810,165400,1603293900,21650,21650,21650,21650,0
|
|
20230810,165300,1603293900,21650,21650,21650,21650,0
|
|
20230810,165200,1603293900,21650,21650,21650,21650,0
|
|
20230810,165100,1603293900,21650,21650,21650,21650,0
|
|
20230810,165000,1603293900,21650,21650,21650,21650,0
|
|
20230810,164900,1603293900,21650,21650,21650,21650,0
|
|
20230810,164800,1603293900,21650,21650,21650,21650,0
|
|
20230810,164700,1603293900,21650,21650,21650,21650,0
|
|
20230810,164600,1603293900,21650,21650,21650,21650,0
|
|
20230810,164500,1603293900,21650,21650,21650,21650,0
|
|
20230810,164400,1603293900,21650,21650,21650,21650,0
|
|
20230810,164300,1603293900,21650,21650,21650,21650,0
|
|
20230810,164200,1603293900,21650,21650,21650,21650,0
|
|
20230810,164100,1603293900,21650,21650,21650,21650,0
|
|
20230810,164000,1603293900,21650,21650,21650,21650,0
|
|
20230810,163900,1603293900,21650,21650,21650,21650,0
|
|
20230810,163800,1603293900,21650,21650,21650,21650,0
|
|
20230810,163700,1603293900,21650,21650,21650,21650,0
|
|
20230810,163600,1603293900,21650,21650,21650,21650,0
|
|
20230810,163500,1603293900,21650,21650,21650,21650,0
|
|
20230810,163400,1603293900,21650,21650,21650,21650,0
|
|
20230810,163300,1603293900,21650,21650,21650,21650,3476
|
|
20230810,163200,1603293900,21650,21650,21650,21650,0
|
|
20230810,163100,1603293900,21650,21650,21650,21650,0
|
|
20230810,163000,1603293900,21650,21650,21650,21650,0
|
|
20230810,162900,1603293900,21650,21650,21650,21650,0
|
|
20230810,162800,1603293900,21650,21650,21650,21650,0
|
|
20230810,162700,1603293900,21650,21650,21650,21650,0
|
|
20230810,162600,1603293900,21650,21650,21650,21650,0
|
|
20230810,162500,1603293900,21650,21650,21650,21650,0
|
|
20230810,162400,1603293900,21650,21650,21650,21650,0
|
|
20230810,162300,1603293900,21650,21650,21650,21650,0
|
|
20230810,162200,1603293900,21650,21650,21650,21650,0
|
|
20230810,162100,1603293900,21650,21650,21650,21650,0
|
|
20230810,162000,1603293900,21650,21650,21650,21650,0
|
|
20230810,161900,1603293900,21650,21650,21650,21650,0
|
|
20230810,161800,1603293900,21650,21650,21650,21650,0
|
|
20230810,161700,1603293900,21650,21650,21650,21650,0
|
|
20230810,161600,1603293900,21650,21650,21650,21650,0
|
|
20230810,161500,1603293900,21650,21650,21650,21650,0
|
|
20230810,161400,1603293900,21650,21650,21650,21650,0
|
|
20230810,161300,1603293900,21650,21650,21650,21650,0
|
|
20230810,161200,1603293900,21650,21650,21650,21650,0
|
|
20230810,161100,1603293900,21650,21650,21650,21650,0
|
|
20230810,161000,1603293900,21650,21650,21650,21650,0
|
|
20230810,160900,1603293900,21650,21650,21650,21650,0
|
|
20230810,160800,1603293900,21650,21650,21650,21650,0
|
|
20230810,160700,1603293900,21650,21650,21650,21650,0
|
|
20230810,160600,1603293900,21650,21650,21650,21650,0
|
|
20230810,160500,1603293900,21650,21650,21650,21650,0
|
|
20230810,160400,1603293900,21650,21650,21650,21650,0
|
|
20230810,160300,1603293900,21650,21650,21650,21650,3476
|
|
20230810,160200,1603293900,21650,21650,21650,21650,0
|
|
20230810,160100,1603293900,21650,21650,21650,21650,0
|
|
20230810,160000,1603293900,21650,21650,21650,21650,0
|
|
20230810,155900,1603293900,21650,21650,21650,21650,0
|
|
20230810,155800,1603293900,21650,21650,21650,21650,0
|
|
20230810,155700,1603293900,21650,21650,21650,21650,0
|
|
20230810,155600,1603293900,21650,21650,21650,21650,0
|
|
20230810,155500,1603293900,21650,21650,21650,21650,0
|
|
20230810,155400,1603293900,21650,21650,21650,21650,0
|
|
20230810,155300,1603293900,21650,21650,21650,21650,0
|
|
20230810,155200,1603293900,21650,21650,21650,21650,0
|
|
20230810,155100,1603293900,21650,21650,21650,21650,0
|
|
20230810,155000,1603293900,21650,21650,21650,21650,0
|
|
20230810,154900,1603293900,21650,21650,21650,21650,0
|
|
20230810,154800,1603293900,21650,21650,21650,21650,0
|
|
20230810,154700,1603293900,21650,21650,21650,21650,0
|
|
20230810,154600,1603293900,21650,21650,21650,21650,0
|
|
20230810,154500,1603293900,21650,21650,21650,21650,0
|
|
20230810,154400,1603293900,21650,21650,21650,21650,0
|
|
20230810,154300,1603293900,21650,21650,21650,21650,0
|
|
20230810,154200,1603293900,21650,21650,21650,21650,0
|
|
20230810,154100,1603293900,21650,21650,21650,21650,0
|
|
20230810,154000,1603293900,21650,21650,21650,21650,0
|
|
20230810,153900,1603293900,21650,21650,21650,21650,0
|
|
20230810,153800,1603293900,21650,21650,21650,21650,0
|
|
20230810,153700,1603293900,21650,21650,21650,21650,0
|
|
20230810,153600,1603293900,21650,21650,21650,21650,0
|
|
20230810,153500,1603293900,21650,21650,21650,21650,0
|
|
20230810,153400,1603293900,21650,21650,21650,21650,0
|
|
20230810,153300,1603293900,21650,21650,21650,21650,3476
|
|
20230810,153200,1603293900,21650,21650,21650,21650,0
|
|
20230810,153100,1603293900,21650,21650,21650,21650,0
|
|
20230810,153000,1603293900,21650,21650,21650,21650,3476
|
|
20230810,152900,1528038500,21550,21550,21550,21550,0
|
|
20230810,152800,1528038500,21550,21550,21550,21550,0
|
|
20230810,152700,1528038500,21550,21550,21550,21550,0
|
|
20230810,152600,1528038500,21550,21550,21550,21550,0
|
|
20230810,152500,1528038500,21550,21550,21550,21550,0
|
|
20230810,152400,1528038500,21550,21550,21550,21550,0
|
|
20230810,152300,1528038500,21550,21550,21550,21550,0
|
|
20230810,152200,1528038500,21550,21550,21550,21550,0
|
|
20230810,152100,1528038500,21550,21550,21550,21550,0
|
|
20230810,152000,1528038500,21550,21550,21550,21550,0
|
|
20230810,151900,1528038500,21550,21450,21550,21400,1300
|
|
20230810,151800,1500086000,21500,21450,21500,21450,7
|
|
20230810,151700,1499935600,21500,21400,21500,21350,2306
|
|
20230810,151600,1450482900,21350,21300,21350,21250,1375
|
|
20230810,151500,1421179050,21300,21250,21300,21250,199
|
|
20230810,151400,1416940650,21250,21250,21300,21200,662
|
|
20230810,151300,1402878150,21250,21200,21250,21200,57
|
|
20230810,151200,1401667150,21200,21200,21250,21200,98
|
|
20230810,151100,1399589400,21200,21250,21300,21200,655
|
|
20230810,151000,1385670650,21250,21250,21300,21250,275
|
|
20230810,150900,1379826800,21250,21250,21300,21250,22
|
|
20230810,150800,1379359100,21250,21300,21300,21250,8
|
|
20230810,150700,1379189000,21250,21250,21300,21250,46
|
|
20230810,150600,1378211200,21250,21250,21250,21250,27
|
|
20230810,150500,1377637450,21250,21250,21250,21250,9
|
|
20230810,150400,1377446200,21250,21250,21250,21250,6
|
|
20230810,150300,1377318700,21250,21250,21250,21250,13
|
|
20230810,150200,1377042450,21300,21300,21300,21250,6
|
|
20230810,150100,1376914800,21250,21300,21300,21250,270
|
|
20230810,150000,1371177200,21250,21300,21300,21250,170
|
|
20230810,145900,1367564250,21300,21300,21300,21250,66
|
|
20230810,145800,1366158700,21300,21250,21300,21250,26
|
|
20230810,145700,1365605150,21250,21350,21350,21250,8
|
|
20230810,145600,1365434900,21300,21300,21300,21250,43
|
|
20230810,145500,1364519250,21300,21300,21350,21300,8
|
|
20230810,145400,1364348800,21300,21250,21300,21250,24
|
|
20230810,145300,1363838600,21250,21300,21300,21250,42
|
|
20230810,145200,1362945500,21300,21250,21300,21250,525
|
|
20230810,145100,1351788100,21250,21250,21250,21250,12
|
|
20230810,145000,1351533100,21250,21300,21300,21250,309
|
|
20230810,144900,1344951550,21300,21300,21300,21300,10
|
|
20230810,144800,1344738550,21300,21350,21350,21300,5
|
|
20230810,144700,1344632000,21350,21300,21350,21300,521
|
|
20230810,144600,1333534500,21300,21300,21300,21300,5
|
|
20230810,144500,1333428000,21300,21300,21300,21300,12
|
|
20230810,144400,1333172400,21300,21300,21300,21300,7
|
|
20230810,144300,1333023300,21350,21300,21350,21300,110
|
|
20230810,144200,1330674850,21300,21300,21300,21300,12
|
|
20230810,144100,1330419250,21300,21300,21300,21300,142
|
|
20230810,144000,1327394650,21300,21300,21300,21300,10
|
|
20230810,143900,1327181650,21350,21300,21350,21300,14
|
|
20230810,143800,1326883200,21300,21350,21350,21300,9
|
|
20230810,143700,1326691300,21350,21350,21350,21350,64
|
|
20230810,143600,1325324900,21350,21350,21350,21350,13
|
|
20230810,143500,1325047350,21400,21350,21400,21350,67
|
|
20230810,143400,1323616850,21350,21300,21350,21300,22
|
|
20230810,143300,1323147250,21300,21350,21350,21300,9
|
|
20230810,143200,1322955350,21350,21350,21400,21300,155
|
|
20230810,143100,1319646150,21350,21350,21400,21350,211
|
|
20230810,143000,1315141250,21350,21400,21400,21350,176
|
|
20230810,142900,1311375000,21350,21350,21350,21350,19
|
|
20230810,142800,1310969350,21350,21350,21350,21350,4
|
|
20230810,142700,1310883950,21350,21350,21350,21300,114
|
|
20230810,142600,1308450200,21350,21350,21400,21350,14
|
|
20230810,142500,1308151250,21400,21300,21400,21300,439
|
|
20230810,142400,1298773350,21300,21350,21350,21300,37
|
|
20230810,142300,1297984000,21300,21300,21350,21300,7
|
|
20230810,142200,1297834850,21300,21300,21300,21300,10
|
|
20230810,142100,1297621850,21300,21300,21350,21300,9
|
|
20230810,142000,1297430000,21350,21350,21350,21250,510
|
|
20230810,141900,1286563100,21350,21300,21350,21300,9
|
|
20230810,141800,1286371250,21300,21300,21300,21250,444
|
|
20230810,141700,1276914150,21250,21250,21300,21250,215
|
|
20230810,141600,1272335400,21250,21250,21300,21250,10
|
|
20230810,141500,1272122800,21250,21250,21250,21250,7
|
|
20230810,141400,1271974050,21250,21250,21250,21250,7
|
|
20230810,141300,1271825300,21300,21250,21300,21250,60
|
|
20230810,141200,1270547800,21300,21250,21300,21250,5
|
|
20230810,141100,1270441500,21250,21250,21250,21250,14
|
|
20230810,141000,1270144000,21250,21250,21250,21250,4
|
|
20230810,140900,1270059000,21250,21250,21250,21250,5
|
|
20230810,140800,1269952750,21250,21300,21300,21250,250
|
|
20230810,140700,1264632050,21300,21300,21300,21300,7
|
|
20230810,140600,1264482950,21300,21300,21300,21300,9
|
|
20230810,140500,1264291250,21300,21250,21300,21250,787
|
|
20230810,140400,1247528250,21250,21250,21250,21250,13
|
|
20230810,140300,1247252000,21250,21250,21250,21250,4
|
|
20230810,140200,1247167000,21250,21250,21300,21250,28
|
|
20230810,140100,1246571950,21250,21250,21300,21250,1008
|
|
20230810,140000,1225151750,21250,21250,21250,21250,5
|
|
20230810,135900,1225045500,21250,21250,21250,21250,89
|
|
20230810,135800,1223154250,21250,21250,21300,21250,11
|
|
20230810,135700,1222920250,21250,21250,21250,21250,16
|
|
20230810,135600,1222580250,21250,21250,21250,21250,2
|
|
20230810,135500,1222537750,21250,21250,21250,21250,242
|
|
20230810,135400,1217395250,21300,21250,21300,21250,75
|
|
20230810,135300,1215799100,21250,21250,21250,21250,2
|
|
20230810,135200,1215756600,21250,21250,21300,21250,17
|
|
20230810,135100,1215395200,21250,21250,21250,21250,4
|
|
20230810,135000,1215310200,21250,21250,21250,21250,440
|
|
20230810,134900,1205960200,21200,21200,21250,21200,8
|
|
20230810,134800,1205790550,21250,21250,21250,21250,2115
|
|
20230810,134700,1160846800,21250,21250,21300,21250,10
|
|
20230810,134600,1160634200,21250,21250,21250,21250,10
|
|
20230810,134500,1160421700,21250,21300,21300,21250,29
|
|
20230810,134400,1159804950,21250,21300,21300,21250,353
|
|
20230810,134300,1152286150,21300,21300,21300,21300,9
|
|
20230810,134200,1152094450,21300,21300,21300,21300,51
|
|
20230810,134100,1151008150,21300,21250,21300,21250,51
|
|
20230810,134000,1149922250,21250,21250,21300,21250,67
|
|
20230810,133900,1148495450,21250,21250,21300,21250,14
|
|
20230810,133800,1148197850,21300,21250,21300,21250,9
|
|
20230810,133700,1148006400,21250,21250,21300,21250,14
|
|
20230810,133600,1147708800,21250,21300,21300,21250,91
|
|
20230810,133500,1145770600,21300,21300,21300,21300,6
|
|
20230810,133400,1145642800,21300,21250,21300,21250,21
|
|
20230810,133300,1145195750,21250,21250,21300,21250,80
|
|
20230810,133200,1143491900,21300,21250,21300,21250,67
|
|
20230810,133100,1142065450,21250,21250,21250,21250,3
|
|
20230810,133000,1142001700,21250,21250,21250,21250,12
|
|
20230810,132900,1141746700,21250,21300,21350,21250,107
|
|
20230810,132800,1139467600,21300,21300,21300,21300,10
|
|
20230810,132700,1139254600,21300,21300,21350,21300,16
|
|
20230810,132600,1138913750,21300,21300,21300,21300,5
|
|
20230810,132500,1138807250,21300,21300,21300,21300,14
|
|
20230810,132400,1138509050,21300,21300,21300,21300,1
|
|
20230810,132300,1138487750,21300,21300,21300,21300,13
|
|
20230810,132200,1138210850,21300,21300,21300,21300,9
|
|
20230810,132100,1138019150,21300,21300,21300,21300,9
|
|
20230810,132000,1137827450,21300,21300,21300,21300,4
|
|
20230810,131900,1137742250,21300,21300,21300,21300,6
|
|
20230810,131800,1137614450,21300,21250,21300,21250,11
|
|
20230810,131700,1137380250,21250,21300,21300,21250,931
|
|
20230810,131600,1117550300,21250,21250,21300,21250,19
|
|
20230810,131500,1117146450,21250,21250,21250,21250,4
|
|
20230810,131400,1117061450,21250,21300,21300,21250,56
|
|
20230810,131300,1115869100,21250,21300,21300,21250,664
|
|
20230810,131200,1101726350,21350,21300,21350,21300,171
|
|
20230810,131100,1098080900,21300,21300,21300,21300,6
|
|
20230810,131000,1097953100,21300,21300,21350,21300,8
|
|
20230810,130900,1097782650,21300,21300,21350,21300,9
|
|
20230810,130800,1097590900,21300,21350,21350,21300,18
|
|
20230810,130700,1097206850,21300,21300,21300,21300,13
|
|
20230810,130600,1096929950,21300,21300,21300,21300,4
|
|
20230810,130500,1096844750,21300,21300,21300,21300,10
|
|
20230810,130400,1096631750,21300,21300,21300,21300,20
|
|
20230810,130300,1096205750,21300,21300,21300,21300,13
|
|
20230810,130200,1095928850,21300,21300,21300,21300,2
|
|
20230810,130100,1095886250,21300,21300,21300,21300,8
|
|
20230810,130000,1095715850,21300,21300,21300,21300,15
|
|
20230810,125900,1095396350,21350,21300,21350,21300,3
|
|
20230810,125800,1095332400,21300,21300,21300,21300,14
|
|
20230810,125700,1095034200,21300,21300,21350,21300,11
|
|
20230810,125600,1094799700,21300,21300,21300,21300,7
|
|
20230810,125500,1094650600,21300,21300,21300,21300,109
|
|
20230810,125400,1092328900,21300,21300,21300,21300,16
|
|
20230810,125300,1091988100,21300,21350,21350,21300,144
|
|
20230810,125200,1088920850,21300,21300,21350,21300,8
|
|
20230810,125100,1088750400,21350,21350,21350,21300,737
|
|
20230810,125000,1073016100,21300,21350,21350,21300,2
|
|
20230810,124900,1072973450,21300,21300,21350,21300,17
|
|
20230810,124800,1072611300,21300,21300,21300,21300,6
|
|
20230810,124700,1072483500,21250,21250,21250,21250,10
|
|
20230810,124600,1072271000,21250,21300,21300,21250,565
|
|
20230810,124500,1060239550,21300,21300,21300,21300,1
|
|
20230810,124400,1060218250,21300,21300,21350,21250,2564
|
|
20230810,124300,1005701300,21300,21300,21300,21300,503
|
|
20230810,124200,994987400,21300,21350,21350,21300,61
|
|
20230810,124100,993687700,21300,21300,21300,21300,3
|
|
20230810,124000,993623800,21300,21300,21300,21300,162
|
|
20230810,123900,990173200,21300,21300,21300,21300,61
|
|
20230810,123800,988873900,21300,21250,21300,21250,201
|
|
20230810,123700,984593000,21250,21250,21250,21250,1
|
|
20230810,123600,984571750,21250,21300,21300,21250,2
|
|
20230810,123500,984529200,21250,21250,21250,21250,9
|
|
20230810,123400,984337950,21300,21300,21300,21300,11
|
|
20230810,123300,984103650,21300,21250,21300,21250,17
|
|
20230810,123200,983741950,21300,21250,21300,21250,2
|
|
20230810,123100,983699400,21250,21250,21250,21250,7
|
|
20230810,123000,983550650,21250,21250,21250,21250,1
|
|
20230810,122900,983529400,21250,21250,21250,21250,9
|
|
20230810,122800,983338150,21250,21250,21250,21250,0
|
|
20230810,122700,983338150,21250,21250,21250,21250,2
|
|
20230810,122600,983295650,21250,21250,21250,21250,7
|
|
20230810,122500,983146900,21250,21250,21250,21250,1
|
|
20230810,122400,983125650,21300,21250,21300,21250,12
|
|
20230810,122300,982870400,21250,21250,21250,21250,44
|
|
20230810,122200,981935400,21250,21250,21250,21250,6
|
|
20230810,122100,981807900,21250,21200,21250,21200,16
|
|
20230810,122000,981467950,21200,21200,21200,21200,12
|
|
20230810,121900,981213550,21200,21200,21200,21200,1
|
|
20230810,121800,981192350,21200,21250,21250,21200,2
|
|
20230810,121700,981149900,21300,21200,21300,21200,21
|
|
20230810,121600,980702900,21300,21250,21300,21250,50
|
|
20230810,121500,979639150,21200,21250,21250,21200,108
|
|
20230810,121400,977344500,21200,21200,21200,21200,3
|
|
20230810,121300,977280900,21250,21250,21250,21200,112
|
|
20230810,121200,974901200,21200,21200,21200,21200,2
|
|
20230810,121100,974858800,21250,21200,21250,21200,11
|
|
20230810,121000,974625450,21200,21250,21250,21200,7
|
|
20230810,120900,974476750,21200,21200,21200,21200,61
|
|
20230810,120800,973183550,21200,21250,21250,21200,55
|
|
20230810,120700,972015200,21250,21300,21300,21250,968
|
|
20230810,120600,951431550,21300,21300,21300,21250,317
|
|
20230810,120500,944679750,21250,21250,21250,21250,2
|
|
20230810,120400,944637250,21250,21250,21250,21250,7
|
|
20230810,120300,944488500,21250,21250,21250,21250,1
|
|
20230810,120200,944467250,21250,21300,21300,21250,13
|
|
20230810,120100,944190900,21250,21300,21300,21250,17
|
|
20230810,120000,943829150,21300,21250,21300,21250,23
|
|
20230810,115900,943339400,21250,21250,21250,21250,6
|
|
20230810,115800,943211900,21250,21250,21300,21250,4
|
|
20230810,115700,943126800,21250,21300,21300,21250,872
|
|
20230810,115600,924553550,21300,21300,21300,21300,1
|
|
20230810,115500,924532250,21300,21300,21350,21300,144
|
|
20230810,115400,921462050,21300,21300,21350,21300,66
|
|
20230810,115300,920056150,21300,21300,21300,21300,3
|
|
20230810,115200,919992250,21300,21250,21300,21250,6
|
|
20230810,115100,919864500,21300,21250,21300,21250,3
|
|
20230810,115000,919800650,21300,21300,21300,21300,5
|
|
20230810,114900,919694150,21250,21300,21300,21250,81
|
|
20230810,114800,917969300,21300,21300,21300,21300,9
|
|
20230810,114700,917777600,21300,21300,21300,21300,13
|
|
20230810,114600,917500700,21300,21300,21300,21300,90
|
|
20230810,114500,915583700,21300,21250,21300,21250,7
|
|
20230810,114400,915434650,21300,21250,21300,21250,4
|
|
20230810,114300,915349500,21300,21300,21300,21300,5
|
|
20230810,114200,915243000,21250,21250,21250,21250,3
|
|
20230810,114100,915179250,21300,21350,21350,21300,426
|
|
20230810,114000,906105400,21300,21300,21300,21300,140
|
|
20230810,113900,903123400,21300,21300,21300,21300,7
|
|
20230810,113800,902974300,21300,21350,21350,21300,3
|
|
20230810,113700,902910300,21300,21300,21350,21300,17
|
|
20230810,113600,902548000,21350,21300,21350,21300,6
|
|
20230810,113500,902420050,21350,21350,21350,21350,1
|
|
20230810,113400,902398700,21300,21300,21350,21300,101
|
|
20230810,113300,900247250,21300,21250,21300,21250,106
|
|
20230810,113200,897989500,21300,21250,21300,21250,13
|
|
20230810,113100,897713050,21250,21300,21300,21250,4
|
|
20230810,113000,897627900,21300,21250,21300,21250,3
|
|
20230810,112900,897564100,21250,21300,21300,21250,12
|
|
20230810,112800,897308550,21250,21250,21250,21250,1
|
|
20230810,112700,897287300,21250,21250,21250,21250,336
|
|
20230810,112600,890147300,21250,21250,21250,21250,0
|
|
20230810,112500,890147300,21250,21300,21300,21250,92
|
|
20230810,112400,888192200,21300,21300,21300,21300,134
|
|
20230810,112300,885338000,21300,21350,21350,21300,7
|
|
20230810,112200,885188850,21350,21350,21350,21350,0
|
|
20230810,112100,885188850,21350,21350,21350,21350,14
|
|
20230810,112000,884889950,21300,21350,21350,21300,91
|
|
20230810,111900,882951450,21300,21300,21300,21300,200
|
|
20230810,111800,878691450,21350,21350,21350,21350,100
|
|
20230810,111700,876556450,21350,21350,21350,21350,0
|
|
20230810,111600,876556450,21350,21350,21350,21350,5
|
|
20230810,111500,876449700,21350,21350,21350,21300,306
|
|
20230810,111400,869921600,21350,21350,21350,21350,1275
|
|
20230810,111300,842700350,21350,21350,21350,21350,5
|
|
20230810,111200,842593600,21350,21350,21350,21350,154
|
|
20230810,111100,839305700,21350,21350,21350,21350,9
|
|
20230810,111000,839113550,21350,21350,21350,21350,0
|
|
20230810,110900,839113550,21350,21400,21400,21350,84
|
|
20230810,110800,837320000,21350,21400,21400,21350,211
|
|
20230810,110700,832806300,21400,21400,21400,21400,8
|
|
20230810,110600,832635100,21400,21450,21450,21400,21
|
|
20230810,110500,832184700,21450,21450,21450,21450,1
|
|
20230810,110400,832163250,21350,21350,21350,21350,30
|
|
20230810,110300,831522750,21400,21400,21400,21400,0
|
|
20230810,110200,831522750,21400,21400,21400,21400,98
|
|
20230810,110100,829425550,21450,21400,21450,21400,143
|
|
20230810,110000,826365300,21400,21400,21400,21400,0
|
|
20230810,105900,826365300,21400,21400,21400,21400,101
|
|
20230810,105800,824203900,21400,21400,21400,21400,1
|
|
20230810,105700,824182500,21350,21350,21350,21350,564
|
|
20230810,105600,812141100,21350,21350,21350,21350,26
|
|
20230810,105500,811586000,21300,21300,21300,21300,286
|
|
20230810,105400,805494200,21350,21350,21350,21350,246
|
|
20230810,105300,800242100,21400,21400,21400,21400,0
|
|
20230810,105200,800242100,21400,21400,21400,21400,5
|
|
20230810,105100,800135100,21350,21400,21400,21350,70
|
|
20230810,105000,798640000,21400,21400,21400,21400,121
|
|
20230810,104900,796050600,21350,21350,21350,21350,233
|
|
20230810,104800,791076050,21350,21350,21350,21350,0
|
|
20230810,104700,791076050,21350,21350,21350,21350,10
|
|
20230810,104600,790862550,21400,21400,21400,21400,201
|
|
20230810,104500,786561150,21350,21350,21350,21350,16
|
|
20230810,104400,786219550,21350,21350,21350,21350,0
|
|
20230810,104300,786219550,21350,21350,21350,21350,130
|
|
20230810,104200,783444050,21350,21350,21350,21350,344
|
|
20230810,104100,776099650,21400,21400,21400,21400,2
|
|
20230810,104000,776056850,21400,21400,21400,21400,8
|
|
20230810,103900,775885650,21400,21400,21400,21400,0
|
|
20230810,103800,775885650,21400,21400,21450,21400,90
|
|
20230810,103700,773957900,21400,21400,21400,21400,551
|
|
20230810,103600,762166500,21450,21450,21450,21450,7
|
|
20230810,103500,762016350,21500,21500,21500,21500,20
|
|
20230810,103400,761586350,21500,21500,21500,21500,0
|
|
20230810,103300,761586350,21500,21350,21500,21350,389
|
|
20230810,103200,753264200,21350,21450,21450,21150,4697
|
|
20230810,103100,653154050,21450,21450,21450,21450,1
|
|
20230810,103000,653132600,21500,21500,21500,21500,10
|
|
20230810,102900,652917600,21450,21450,21450,21450,60
|
|
20230810,102800,651630600,21500,21500,21500,21500,8
|
|
20230810,102700,651458600,21500,21450,21500,21450,6
|
|
20230810,102600,651329800,21500,21500,21500,21500,150
|
|
20230810,102500,648104800,21500,21500,21500,21500,131
|
|
20230810,102400,645288300,21550,21550,21550,21550,20
|
|
20230810,102300,644857300,21550,21550,21550,21550,16
|
|
20230810,102200,644512500,21550,21550,21550,21550,127
|
|
20230810,102100,641775650,21550,21550,21600,21550,532
|
|
20230810,102000,630288600,21550,21550,21550,21550,387
|
|
20230810,101900,621948750,21550,21550,21550,21550,11
|
|
20230810,101800,621711700,21550,21550,21550,21550,10
|
|
20230810,101700,621496200,21500,21500,21500,21500,464
|
|
20230810,101600,611520200,21500,21500,21500,21500,3
|
|
20230810,101500,611455700,21400,21400,21400,21400,2
|
|
20230810,101400,611412900,21400,21400,21400,21400,0
|
|
20230810,101300,611412900,21400,21400,21400,21400,0
|
|
20230810,101200,611412900,21400,21450,21450,21400,54
|
|
20230810,101100,610255600,21500,21500,21500,21500,0
|
|
20230810,101000,610255600,21500,21500,21500,21500,57
|
|
20230810,100900,609030100,21500,21500,21500,21500,2
|
|
20230810,100800,608987100,21400,21400,21400,21400,6
|
|
20230810,100700,608858700,21400,21400,21400,21400,53
|
|
20230810,100600,607724500,21400,21400,21400,21400,106
|
|
20230810,100500,605456100,21350,21350,21350,21350,5
|
|
20230810,100400,605349350,21350,21450,21450,21350,674
|
|
20230810,100300,590931350,21450,21450,21450,21450,25
|
|
20230810,100200,590395100,21400,21450,21450,21400,33
|
|
20230810,100100,589687300,21450,21500,21500,21450,111
|
|
20230810,100000,587304800,21500,21500,21500,21500,6
|
|
20230810,095900,587175800,21400,21400,21400,21400,0
|
|
20230810,095800,587175800,21400,21400,21400,21400,0
|
|
20230810,095700,587175800,21400,21400,21400,21400,0
|
|
20230810,095600,587175800,21400,21400,21400,21400,302
|
|
20230810,095500,580713000,21400,21400,21400,21400,551
|
|
20230810,095400,568921600,21400,21450,21450,21400,53
|
|
20230810,095300,567786550,21450,21500,21500,21450,74
|
|
20230810,095200,566195600,21500,21550,21550,21500,15
|
|
20230810,095100,565872950,21400,21500,21500,21400,252
|
|
20230810,095000,560464900,21500,21500,21500,21500,229
|
|
20230810,094900,555541400,21450,21400,21450,21400,45
|
|
20230810,094800,554577900,21400,21450,21450,21400,1103
|
|
20230810,094700,530922450,21450,21400,21450,21400,1081
|
|
20230810,094600,507785000,21400,21500,21500,21400,304
|
|
20230810,094500,501254800,21550,21650,21650,21550,1489
|
|
20230810,094400,469103300,21700,21650,21700,21650,357
|
|
20230810,094300,461360600,21600,21550,21900,21500,2532
|
|
20230810,094200,406356100,21550,21550,21550,21550,16
|
|
20230810,094100,406011300,21550,21550,21550,21550,1
|
|
20230810,094000,405989750,21550,21550,21550,21500,302
|
|
20230810,093900,399491900,21600,21650,21650,21600,882
|
|
20230810,093800,380438300,21650,21600,21700,21600,1140
|
|
20230810,093700,355805800,21700,21650,21700,21600,1139
|
|
20230810,093600,331156950,21700,21500,21700,21500,1334
|
|
20230810,093500,302322000,21550,21450,21550,21450,393
|
|
20230810,093400,293888350,21450,21400,21450,21400,29
|
|
20230810,093300,293267150,21400,21400,21400,21400,277
|
|
20230810,093200,287339350,21450,21450,21450,21450,3
|
|
20230810,093100,287275000,21450,21400,21450,21400,114
|
|
20230810,093000,284835350,21400,21400,21450,21400,252
|
|
20230810,092900,279432500,21400,21500,21500,21400,1391
|
|
20230810,092800,249585950,21500,21500,21500,21500,87
|
|
20230810,092700,247715450,21500,21450,21550,21450,1001
|
|
20230810,092600,226204800,21450,21500,21500,21450,181
|
|
20230810,092500,222314800,21500,21450,21500,21450,205
|
|
20230810,092400,217917450,21450,21400,21450,21400,224
|
|
20230810,092300,213114600,21400,21400,21400,21400,100
|
|
20230810,092200,210974600,21400,21450,21450,21400,1428
|
|
20230810,092100,180402800,21450,21450,21500,21450,506
|
|
20230810,092000,169537550,21350,21400,21400,21350,55
|
|
20230810,091900,168360850,21400,21400,21400,21400,155
|
|
20230810,091800,165043850,21350,21300,21350,21300,72
|
|
20230810,091700,163507150,21300,21300,21300,21300,0
|
|
20230810,091600,163507150,21300,21300,21300,21250,726
|
|
20230810,091500,148065950,21300,21300,21300,21150,550
|
|
20230810,091400,136392750,21300,21300,21300,21300,81
|
|
20230810,091300,134667450,21450,21350,21450,21350,1002
|
|
20230810,091200,113274650,21250,21300,21350,21250,34
|
|
20230810,091100,112550900,21300,21300,21300,21300,75
|
|
20230810,091000,110953400,21300,21250,21300,21250,52
|
|
20230810,090900,109847800,21300,21350,21350,21200,328
|
|
20230810,090800,102887900,21150,21100,21150,21100,171
|
|
20230810,090700,99271650,21100,21150,21150,21100,520
|
|
20230810,090600,88281150,21200,21350,21350,21200,1046
|
|
20230810,090500,66082150,21350,21300,21350,21250,667
|
|
20230810,090400,51907500,21250,21250,21250,21250,0
|
|
20230810,090300,51907500,21250,21300,21300,21250,192
|
|
20230810,090200,47821900,21250,21250,21250,21250,487
|
|
20230810,090100,37473150,21250,21350,21350,21250,502
|
|
20230810,090000,26769800,21350,21650,21650,21350,1243
|