577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183400,1067923700,21750,21750,21750,21750,3010
|
|
20230811,183300,1067923700,21750,21750,21750,21750,0
|
|
20230811,183200,1067923700,21750,21750,21750,21750,0
|
|
20230811,183100,1067923700,21750,21750,21750,21750,0
|
|
20230811,183000,1067923700,21750,21750,21750,21750,0
|
|
20230811,182900,1067923700,21750,21750,21750,21750,0
|
|
20230811,182800,1067923700,21750,21750,21750,21750,0
|
|
20230811,182700,1067923700,21750,21750,21750,21750,0
|
|
20230811,182600,1067923700,21750,21750,21750,21750,0
|
|
20230811,182500,1067923700,21750,21750,21750,21750,0
|
|
20230811,182400,1067923700,21750,21750,21750,21750,0
|
|
20230811,182300,1067923700,21750,21750,21750,21750,0
|
|
20230811,182200,1067923700,21750,21750,21750,21750,0
|
|
20230811,182100,1067923700,21750,21750,21750,21750,0
|
|
20230811,182000,1067923700,21750,21750,21750,21750,0
|
|
20230811,181900,1067923700,21750,21750,21750,21750,0
|
|
20230811,181800,1067923700,21750,21750,21750,21750,0
|
|
20230811,181700,1067923700,21750,21750,21750,21750,0
|
|
20230811,181600,1067923700,21750,21750,21750,21750,0
|
|
20230811,181500,1067923700,21750,21750,21750,21750,0
|
|
20230811,181400,1067923700,21750,21750,21750,21750,0
|
|
20230811,181300,1067923700,21750,21750,21750,21750,0
|
|
20230811,181200,1067923700,21750,21750,21750,21750,0
|
|
20230811,181100,1067923700,21750,21750,21750,21750,0
|
|
20230811,181000,1067923700,21750,21750,21750,21750,0
|
|
20230811,180900,1067923700,21750,21750,21750,21750,0
|
|
20230811,180800,1067923700,21750,21750,21750,21750,0
|
|
20230811,180700,1067923700,21750,21750,21750,21750,0
|
|
20230811,180600,1067923700,21750,21750,21750,21750,0
|
|
20230811,180500,1067923700,21750,21750,21750,21750,0
|
|
20230811,180400,1067923700,21750,21750,21750,21750,3010
|
|
20230811,180300,1067923700,21750,21750,21750,21750,0
|
|
20230811,180200,1067923700,21750,21750,21750,21750,0
|
|
20230811,180100,1067923700,21750,21750,21750,21750,0
|
|
20230811,180000,1067923700,21750,21750,21750,21750,0
|
|
20230811,175900,1067923700,21750,21750,21750,21750,0
|
|
20230811,175800,1067923700,21750,21750,21750,21750,0
|
|
20230811,175700,1067923700,21750,21750,21750,21750,0
|
|
20230811,175600,1067923700,21750,21750,21750,21750,0
|
|
20230811,175500,1067923700,21750,21750,21750,21750,0
|
|
20230811,175400,1067923700,21750,21750,21750,21750,0
|
|
20230811,175300,1067923700,21750,21750,21750,21750,0
|
|
20230811,175200,1067923700,21750,21750,21750,21750,0
|
|
20230811,175100,1067923700,21750,21750,21750,21750,0
|
|
20230811,175000,1067923700,21750,21750,21750,21750,0
|
|
20230811,174900,1067923700,21750,21750,21750,21750,0
|
|
20230811,174800,1067923700,21750,21750,21750,21750,0
|
|
20230811,174700,1067923700,21750,21750,21750,21750,0
|
|
20230811,174600,1067923700,21750,21750,21750,21750,0
|
|
20230811,174500,1067923700,21750,21750,21750,21750,0
|
|
20230811,174400,1067923700,21750,21750,21750,21750,0
|
|
20230811,174300,1067923700,21750,21750,21750,21750,0
|
|
20230811,174200,1067923700,21750,21750,21750,21750,0
|
|
20230811,174100,1067923700,21750,21750,21750,21750,0
|
|
20230811,174000,1067923700,21750,21750,21750,21750,0
|
|
20230811,173900,1067923700,21750,21750,21750,21750,0
|
|
20230811,173800,1067923700,21750,21750,21750,21750,0
|
|
20230811,173700,1067923700,21750,21750,21750,21750,0
|
|
20230811,173600,1067923700,21750,21750,21750,21750,0
|
|
20230811,173500,1067923700,21750,21750,21750,21750,0
|
|
20230811,173400,1067923700,21750,21750,21750,21750,3010
|
|
20230811,173300,1067923700,21750,21750,21750,21750,0
|
|
20230811,173200,1067923700,21750,21750,21750,21750,0
|
|
20230811,173100,1067923700,21750,21750,21750,21750,0
|
|
20230811,173000,1067923700,21750,21750,21750,21750,0
|
|
20230811,172900,1067923700,21750,21750,21750,21750,0
|
|
20230811,172800,1067923700,21750,21750,21750,21750,0
|
|
20230811,172700,1067923700,21750,21750,21750,21750,0
|
|
20230811,172600,1067923700,21750,21750,21750,21750,0
|
|
20230811,172500,1067923700,21750,21750,21750,21750,0
|
|
20230811,172400,1067923700,21750,21750,21750,21750,0
|
|
20230811,172300,1067923700,21750,21750,21750,21750,0
|
|
20230811,172200,1067923700,21750,21750,21750,21750,0
|
|
20230811,172100,1067923700,21750,21750,21750,21750,0
|
|
20230811,172000,1067923700,21750,21750,21750,21750,0
|
|
20230811,171900,1067923700,21750,21750,21750,21750,0
|
|
20230811,171800,1067923700,21750,21750,21750,21750,0
|
|
20230811,171700,1067923700,21750,21750,21750,21750,0
|
|
20230811,171600,1067923700,21750,21750,21750,21750,0
|
|
20230811,171500,1067923700,21750,21750,21750,21750,0
|
|
20230811,171400,1067923700,21750,21750,21750,21750,0
|
|
20230811,171300,1067923700,21750,21750,21750,21750,0
|
|
20230811,171200,1067923700,21750,21750,21750,21750,0
|
|
20230811,171100,1067923700,21750,21750,21750,21750,0
|
|
20230811,171000,1067923700,21750,21750,21750,21750,0
|
|
20230811,170900,1067923700,21750,21750,21750,21750,0
|
|
20230811,170800,1067923700,21750,21750,21750,21750,0
|
|
20230811,170700,1067923700,21750,21750,21750,21750,0
|
|
20230811,170600,1067923700,21750,21750,21750,21750,0
|
|
20230811,170500,1067923700,21750,21750,21750,21750,0
|
|
20230811,170400,1067923700,21750,21750,21750,21750,3010
|
|
20230811,170300,1067923700,21750,21750,21750,21750,0
|
|
20230811,170200,1067923700,21750,21750,21750,21750,0
|
|
20230811,170100,1067923700,21750,21750,21750,21750,0
|
|
20230811,170000,1067923700,21750,21750,21750,21750,0
|
|
20230811,165900,1067923700,21750,21750,21750,21750,0
|
|
20230811,165800,1067923700,21750,21750,21750,21750,0
|
|
20230811,165700,1067923700,21750,21750,21750,21750,0
|
|
20230811,165600,1067923700,21750,21750,21750,21750,0
|
|
20230811,165500,1067923700,21750,21750,21750,21750,0
|
|
20230811,165400,1067923700,21750,21750,21750,21750,0
|
|
20230811,165300,1067923700,21750,21750,21750,21750,0
|
|
20230811,165200,1067923700,21750,21750,21750,21750,0
|
|
20230811,165100,1067923700,21750,21750,21750,21750,0
|
|
20230811,165000,1067923700,21750,21750,21750,21750,0
|
|
20230811,164900,1067923700,21750,21750,21750,21750,0
|
|
20230811,164800,1067923700,21750,21750,21750,21750,0
|
|
20230811,164700,1067923700,21750,21750,21750,21750,0
|
|
20230811,164600,1067923700,21750,21750,21750,21750,0
|
|
20230811,164500,1067923700,21750,21750,21750,21750,0
|
|
20230811,164400,1067923700,21750,21750,21750,21750,0
|
|
20230811,164300,1067923700,21750,21750,21750,21750,0
|
|
20230811,164200,1067923700,21750,21750,21750,21750,0
|
|
20230811,164100,1067923700,21750,21750,21750,21750,0
|
|
20230811,164000,1067923700,21750,21750,21750,21750,0
|
|
20230811,163900,1067923700,21750,21750,21750,21750,0
|
|
20230811,163800,1067923700,21750,21750,21750,21750,0
|
|
20230811,163700,1067923700,21750,21750,21750,21750,0
|
|
20230811,163600,1067923700,21750,21750,21750,21750,0
|
|
20230811,163500,1067923700,21750,21750,21750,21750,0
|
|
20230811,163400,1067923700,21750,21750,21750,21750,3010
|
|
20230811,163300,1067923700,21750,21750,21750,21750,0
|
|
20230811,163200,1067923700,21750,21750,21750,21750,0
|
|
20230811,163100,1067923700,21750,21750,21750,21750,0
|
|
20230811,163000,1067923700,21750,21750,21750,21750,0
|
|
20230811,162900,1067923700,21750,21750,21750,21750,0
|
|
20230811,162800,1067923700,21750,21750,21750,21750,0
|
|
20230811,162700,1067923700,21750,21750,21750,21750,0
|
|
20230811,162600,1067923700,21750,21750,21750,21750,0
|
|
20230811,162500,1067923700,21750,21750,21750,21750,0
|
|
20230811,162400,1067923700,21750,21750,21750,21750,0
|
|
20230811,162300,1067923700,21750,21750,21750,21750,0
|
|
20230811,162200,1067923700,21750,21750,21750,21750,0
|
|
20230811,162100,1067923700,21750,21750,21750,21750,0
|
|
20230811,162000,1067923700,21750,21750,21750,21750,0
|
|
20230811,161900,1067923700,21750,21750,21750,21750,0
|
|
20230811,161800,1067923700,21750,21750,21750,21750,0
|
|
20230811,161700,1067923700,21750,21750,21750,21750,0
|
|
20230811,161600,1067923700,21750,21750,21750,21750,0
|
|
20230811,161500,1067923700,21750,21750,21750,21750,0
|
|
20230811,161400,1067923700,21750,21750,21750,21750,0
|
|
20230811,161300,1067923700,21750,21750,21750,21750,0
|
|
20230811,161200,1067923700,21750,21750,21750,21750,0
|
|
20230811,161100,1067923700,21750,21750,21750,21750,0
|
|
20230811,161000,1067923700,21750,21750,21750,21750,0
|
|
20230811,160900,1067923700,21750,21750,21750,21750,0
|
|
20230811,160800,1067923700,21750,21750,21750,21750,0
|
|
20230811,160700,1067923700,21750,21750,21750,21750,0
|
|
20230811,160600,1067923700,21750,21750,21750,21750,0
|
|
20230811,160500,1067923700,21750,21750,21750,21750,0
|
|
20230811,160400,1067923700,21750,21750,21750,21750,3010
|
|
20230811,160300,1067923700,21750,21750,21750,21750,0
|
|
20230811,160200,1067923700,21750,21750,21750,21750,0
|
|
20230811,160100,1067923700,21750,21750,21750,21750,0
|
|
20230811,160000,1067923700,21750,21750,21750,21750,0
|
|
20230811,155900,1067923700,21750,21750,21750,21750,0
|
|
20230811,155800,1067923700,21750,21750,21750,21750,0
|
|
20230811,155700,1067923700,21750,21750,21750,21750,0
|
|
20230811,155600,1067923700,21750,21750,21750,21750,0
|
|
20230811,155500,1067923700,21750,21750,21750,21750,0
|
|
20230811,155400,1067923700,21750,21750,21750,21750,0
|
|
20230811,155300,1067923700,21750,21750,21750,21750,0
|
|
20230811,155200,1067923700,21750,21750,21750,21750,0
|
|
20230811,155100,1067923700,21750,21750,21750,21750,0
|
|
20230811,155000,1067923700,21750,21750,21750,21750,0
|
|
20230811,154900,1067923700,21750,21750,21750,21750,0
|
|
20230811,154800,1067923700,21750,21750,21750,21750,0
|
|
20230811,154700,1067923700,21750,21750,21750,21750,0
|
|
20230811,154600,1067923700,21750,21750,21750,21750,0
|
|
20230811,154500,1067923700,21750,21750,21750,21750,0
|
|
20230811,154400,1067923700,21750,21750,21750,21750,0
|
|
20230811,154300,1067923700,21750,21750,21750,21750,0
|
|
20230811,154200,1067923700,21750,21750,21750,21750,0
|
|
20230811,154100,1067923700,21750,21750,21750,21750,0
|
|
20230811,154000,1067923700,21750,21750,21750,21750,0
|
|
20230811,153900,1067923700,21750,21750,21750,21750,0
|
|
20230811,153800,1067923700,21750,21750,21750,21750,0
|
|
20230811,153700,1067923700,21750,21750,21750,21750,0
|
|
20230811,153600,1067923700,21750,21750,21750,21750,0
|
|
20230811,153500,1067923700,21750,21750,21750,21750,0
|
|
20230811,153400,1067923700,21750,21750,21750,21750,3010
|
|
20230811,153300,1067923700,21750,21750,21750,21750,0
|
|
20230811,153200,1067923700,21750,21750,21750,21750,0
|
|
20230811,153100,1067923700,21750,21750,21750,21750,0
|
|
20230811,153000,1067923700,21750,21750,21750,21750,3010
|
|
20230811,152900,1002456200,21650,21650,21650,21650,0
|
|
20230811,152800,1002456200,21650,21650,21650,21650,0
|
|
20230811,152700,1002456200,21650,21650,21650,21650,0
|
|
20230811,152600,1002456200,21650,21650,21650,21650,0
|
|
20230811,152500,1002456200,21650,21650,21650,21650,0
|
|
20230811,152400,1002456200,21650,21650,21650,21650,0
|
|
20230811,152300,1002456200,21650,21650,21650,21650,0
|
|
20230811,152200,1002456200,21650,21650,21650,21650,0
|
|
20230811,152100,1002456200,21650,21650,21650,21650,0
|
|
20230811,152000,1002456200,21650,21650,21650,21650,0
|
|
20230811,151900,1002456200,21650,21600,21650,21600,134
|
|
20230811,151800,999556150,21650,21600,21650,21600,12
|
|
20230811,151700,999296800,21650,21600,21650,21600,15
|
|
20230811,151600,998972300,21650,21600,21650,21600,116
|
|
20230811,151500,996466400,21600,21600,21650,21600,8
|
|
20230811,151400,996293350,21650,21650,21650,21650,10
|
|
20230811,151300,996076850,21650,21600,21650,21600,68
|
|
20230811,151200,994607200,21650,21650,21650,21650,14
|
|
20230811,151100,994304100,21600,21650,21650,21600,19
|
|
20230811,151000,993892950,21650,21650,21650,21600,15
|
|
20230811,150900,993568250,21650,21650,21650,21650,0
|
|
20230811,150800,993568250,21650,21650,21650,21650,12
|
|
20230811,150700,993308450,21650,21650,21650,21650,157
|
|
20230811,150600,989909400,21650,21650,21650,21650,6
|
|
20230811,150500,989779500,21600,21650,21650,21600,211
|
|
20230811,150400,985221400,21650,21650,21650,21600,412
|
|
20230811,150300,976320700,21650,21600,21650,21600,12
|
|
20230811,150200,976061000,21650,21650,21650,21650,36
|
|
20230811,150100,975281600,21600,21600,21600,21600,1
|
|
20230811,150000,975260000,21650,21600,21650,21600,2
|
|
20230811,145900,975216750,21600,21650,21700,21600,92
|
|
20230811,145800,973224950,21650,21700,21700,21650,7
|
|
20230811,145700,973073150,21650,21650,21650,21650,401
|
|
20230811,145600,964391500,21600,21600,21650,21600,19
|
|
20230811,145500,963980700,21650,21650,21650,21600,304
|
|
20230811,145400,957413800,21600,21550,21650,21550,702
|
|
20230811,145300,942250400,21600,21550,21600,21550,96
|
|
20230811,145200,940178800,21600,21600,21600,21550,90
|
|
20230811,145100,938237050,21600,21550,21600,21550,44
|
|
20230811,145000,937288650,21550,21600,21600,21550,32
|
|
20230811,144900,936599000,21550,21550,21550,21550,41
|
|
20230811,144800,935715450,21550,21550,21550,21550,41
|
|
20230811,144700,934831900,21550,21550,21550,21550,84
|
|
20230811,144600,933021700,21550,21600,21600,21550,47
|
|
20230811,144500,932008600,21600,21600,21600,21550,103
|
|
20230811,144400,929787850,21600,21550,21600,21550,252
|
|
20230811,144300,924356950,21550,21550,21550,21550,41
|
|
20230811,144200,923473400,21600,21550,21600,21550,165
|
|
20230811,144100,919913550,21600,21600,21600,21600,319
|
|
20230811,144000,913023150,21600,21650,21650,21600,95
|
|
20230811,143900,910968500,21650,21650,21650,21650,7
|
|
20230811,143800,910816950,21600,21650,21650,21600,46
|
|
20230811,143700,909823100,21650,21600,21650,21550,220
|
|
20230811,143600,905071100,21550,21600,21600,21550,27
|
|
20230811,143500,904487950,21600,21600,21600,21600,57
|
|
20230811,143400,903256750,21550,21500,21550,21500,202
|
|
20230811,143300,898905650,21500,21500,21500,21500,46
|
|
20230811,143200,897916650,21500,21550,21550,21500,9
|
|
20230811,143100,897723100,21500,21500,21550,21500,46
|
|
20230811,143000,896734050,21550,21550,21600,21550,271
|
|
20230811,142900,890893850,21550,21500,21550,21500,384
|
|
20230811,142800,882619200,21500,21500,21500,21500,46
|
|
20230811,142700,881630200,21500,21500,21500,21500,41
|
|
20230811,142600,880748700,21550,21550,21550,21550,312
|
|
20230811,142500,874025100,21550,21500,21550,21500,249
|
|
20230811,142400,868661200,21500,21500,21500,21500,81
|
|
20230811,142300,866919700,21500,21500,21500,21500,81
|
|
20230811,142200,865178200,21500,21500,21550,21500,134
|
|
20230811,142100,862296550,21550,21500,21550,21500,214
|
|
20230811,142000,857693050,21500,21500,21500,21500,41
|
|
20230811,141900,856811550,21550,21550,21550,21500,55
|
|
20230811,141800,855628300,21500,21500,21550,21500,96
|
|
20230811,141700,853561550,21500,21500,21550,21500,130
|
|
20230811,141600,850766300,21550,21550,21550,21550,1
|
|
20230811,141500,850744750,21550,21500,21550,21500,6
|
|
20230811,141400,850615500,21550,21500,21550,21500,45
|
|
20230811,141300,849647750,21550,21500,21550,21500,46
|
|
20230811,141200,848658450,21500,21500,21550,21500,86
|
|
20230811,141100,846809200,21500,21550,21550,21500,46
|
|
20230811,141000,845819900,21500,21550,21550,21500,99
|
|
20230811,140900,843691250,21500,21500,21550,21500,40
|
|
20230811,140800,842831200,21550,21500,21550,21500,3
|
|
20230811,140700,842766650,21500,21550,21550,21500,44
|
|
20230811,140600,841820550,21550,21500,21550,21500,560
|
|
20230811,140500,829754750,21550,21450,21550,21450,851
|
|
20230811,140400,811460250,21500,21500,21500,21450,43
|
|
20230811,140300,810537750,21500,21450,21500,21450,42
|
|
20230811,140200,809636800,21500,21500,21500,21500,1
|
|
20230811,140100,809615300,21500,21500,21500,21500,5
|
|
20230811,140000,809507800,21500,21500,21500,21450,47
|
|
20230811,135900,808499550,21500,21500,21500,21500,297
|
|
20230811,135800,802114050,21450,21450,21450,21450,41
|
|
20230811,135700,801234600,21500,21500,21500,21500,0
|
|
20230811,135600,801234600,21500,21450,21500,21450,91
|
|
20230811,135500,799280150,21450,21450,21450,21450,40
|
|
20230811,135400,798422150,21450,21450,21450,21450,80
|
|
20230811,135300,796706150,21450,21450,21450,21450,120
|
|
20230811,135200,794132150,21450,21450,21450,21450,72
|
|
20230811,135100,792587750,21450,21450,21500,21450,122
|
|
20230811,135000,789965350,21450,21450,21450,21450,160
|
|
20230811,134900,786533350,21450,21450,21500,21450,92
|
|
20230811,134800,784559900,21450,21450,21500,21450,93
|
|
20230811,134700,782564500,21450,21500,21500,21450,36
|
|
20230811,134600,781790550,21500,21450,21500,21450,115
|
|
20230811,134500,779323700,21450,21450,21450,21450,49
|
|
20230811,134400,778272650,21450,21450,21450,21450,70
|
|
20230811,134300,776771150,21450,21500,21500,21450,29
|
|
20230811,134200,776147700,21500,21500,21500,21500,40
|
|
20230811,134100,775287700,21500,21500,21550,21500,43
|
|
20230811,134000,774363100,21500,21500,21500,21500,40
|
|
20230811,133900,773503100,21500,21450,21500,21450,102
|
|
20230811,133800,771311200,21500,21500,21500,21500,41
|
|
20230811,133700,770429700,21500,21500,21500,21500,41
|
|
20230811,133600,769548200,21500,21550,21550,21500,2274
|
|
20230811,133500,720656300,21550,21550,21550,21550,145
|
|
20230811,133400,717531550,21550,21550,21550,21550,40
|
|
20230811,133300,716669550,21550,21550,21550,21550,145
|
|
20230811,133200,713544800,21550,21550,21550,21550,40
|
|
20230811,133100,712682800,21550,21550,21550,21500,86
|
|
20230811,133000,710829550,21550,21500,21550,21500,42
|
|
20230811,132900,709926450,21550,21550,21550,21550,710
|
|
20230811,132800,694625950,21550,21550,21550,21550,1
|
|
20230811,132700,694604400,21600,21600,21600,21600,332
|
|
20230811,132600,687433200,21550,21600,21600,21550,17
|
|
20230811,132500,687066050,21550,21550,21550,21550,0
|
|
20230811,132400,687066050,21550,21550,21550,21550,1
|
|
20230811,132300,687044500,21550,21550,21550,21550,52
|
|
20230811,132200,685923900,21550,21550,21550,21550,200
|
|
20230811,132100,681613900,21550,21550,21550,21550,1
|
|
20230811,132000,681592350,21600,21600,21600,21550,36
|
|
20230811,131900,680814800,21600,21550,21600,21550,2
|
|
20230811,131800,680771650,21550,21550,21550,21550,2
|
|
20230811,131700,680728550,21550,21550,21550,21550,30
|
|
20230811,131600,680082050,21550,21600,21600,21550,4
|
|
20230811,131500,679995700,21600,21600,21600,21600,1
|
|
20230811,131400,679974100,21600,21550,21600,21550,50
|
|
20230811,131300,678896550,21550,21550,21550,21550,0
|
|
20230811,131200,678896550,21550,21550,21550,21550,1
|
|
20230811,131100,678875000,21600,21600,21600,21600,0
|
|
20230811,131000,678875000,21600,21600,21600,21600,0
|
|
20230811,130900,678875000,21600,21600,21600,21550,6
|
|
20230811,130800,678745450,21600,21600,21600,21600,0
|
|
20230811,130700,678745450,21600,21550,21600,21550,451
|
|
20230811,130600,669003900,21550,21600,21600,21550,2
|
|
20230811,130500,668960750,21550,21550,21550,21550,46
|
|
20230811,130400,667969450,21550,21550,21550,21550,840
|
|
20230811,130300,649867450,21550,21600,21600,21550,2
|
|
20230811,130200,649824300,21600,21600,21600,21550,6
|
|
20230811,130100,649694750,21600,21600,21600,21600,7
|
|
20230811,130000,649543550,21600,21600,21600,21600,56
|
|
20230811,125900,648333950,21600,21550,21600,21550,23
|
|
20230811,125800,647837350,21600,21600,21600,21600,2
|
|
20230811,125700,647794150,21600,21600,21600,21550,3
|
|
20230811,125600,647729400,21600,21600,21600,21600,1
|
|
20230811,125500,647707800,21550,21550,21550,21550,1
|
|
20230811,125400,647686250,21550,21600,21600,21550,2
|
|
20230811,125300,647643100,21600,21600,21600,21600,0
|
|
20230811,125200,647643100,21600,21550,21600,21550,3
|
|
20230811,125100,647578400,21600,21550,21600,21550,4
|
|
20230811,125000,647492100,21600,21550,21600,21550,9
|
|
20230811,124900,647297750,21550,21550,21550,21550,2
|
|
20230811,124800,647254650,21600,21600,21600,21600,31
|
|
20230811,124700,646585050,21550,21600,21600,21550,2
|
|
20230811,124600,646541900,21600,21600,21600,21600,0
|
|
20230811,124500,646541900,21600,21550,21600,21550,102
|
|
20230811,124400,644343750,21600,21600,21600,21600,1
|
|
20230811,124300,644322150,21550,21550,21550,21550,21
|
|
20230811,124200,643869600,21550,21550,21550,21550,2
|
|
20230811,124100,643826500,21550,21550,21550,21550,0
|
|
20230811,124000,643826500,21550,21600,21600,21550,7
|
|
20230811,123900,643675350,21550,21550,21550,21550,2
|
|
20230811,123800,643632250,21600,21600,21600,21600,1
|
|
20230811,123700,643610650,21550,21550,21550,21550,1
|
|
20230811,123600,643589100,21600,21600,21600,21600,14
|
|
20230811,123500,643286700,21600,21600,21600,21550,384
|
|
20230811,123400,634992350,21600,21600,21600,21600,1
|
|
20230811,123300,634970750,21550,21550,21550,21550,1
|
|
20230811,123200,634949200,21550,21550,21550,21550,0
|
|
20230811,123100,634949200,21550,21550,21550,21550,0
|
|
20230811,123000,634949200,21550,21600,21600,21550,7
|
|
20230811,122900,634798050,21550,21550,21550,21550,50
|
|
20230811,122800,633720550,21550,21550,21600,21550,22
|
|
20230811,122700,633246400,21550,21600,21600,21550,6
|
|
20230811,122600,633116850,21600,21550,21600,21550,51
|
|
20230811,122500,632017750,21550,21550,21550,21550,3
|
|
20230811,122400,631953100,21550,21550,21550,21550,2
|
|
20230811,122300,631910000,21550,21550,21550,21550,1
|
|
20230811,122200,631888450,21600,21550,21600,21550,3
|
|
20230811,122100,631823750,21600,21600,21600,21600,31
|
|
20230811,122000,631154150,21550,21600,21600,21550,119
|
|
20230811,121900,628583800,21550,21550,21550,21550,2
|
|
20230811,121800,628540700,21550,21550,21550,21550,1
|
|
20230811,121700,628519150,21600,21600,21600,21600,0
|
|
20230811,121600,628519150,21600,21600,21600,21550,3
|
|
20230811,121500,628454400,21550,21550,21550,21550,1
|
|
20230811,121400,628432850,21600,21600,21600,21600,10
|
|
20230811,121300,628216850,21600,21550,21600,21550,46
|
|
20230811,121200,627223300,21550,21550,21550,21550,0
|
|
20230811,121100,627223300,21550,21550,21550,21550,1
|
|
20230811,121000,627201750,21600,21600,21600,21600,40
|
|
20230811,120900,626337750,21600,21600,21600,21600,940
|
|
20230811,120800,606033750,21550,21600,21600,21550,30
|
|
20230811,120700,605385800,21600,21600,21600,21600,1
|
|
20230811,120600,605364200,21550,21550,21550,21550,1
|
|
20230811,120500,605342650,21550,21550,21550,21550,0
|
|
20230811,120400,605342650,21550,21550,21550,21550,0
|
|
20230811,120300,605342650,21550,21600,21600,21550,4
|
|
20230811,120200,605256300,21600,21550,21600,21550,98
|
|
20230811,120100,603144350,21550,21550,21550,21550,11
|
|
20230811,120000,602907300,21600,21600,21600,21600,0
|
|
20230811,115900,602907300,21600,21600,21600,21600,3
|
|
20230811,115800,602842500,21550,21600,21600,21550,3
|
|
20230811,115700,602777750,21550,21550,21550,21550,2
|
|
20230811,115600,602734650,21550,21550,21550,21550,12
|
|
20230811,115500,602476050,21600,21600,21600,21600,0
|
|
20230811,115400,602476050,21600,21550,21600,21550,53
|
|
20230811,115300,601333800,21600,21550,21600,21550,2
|
|
20230811,115200,601290650,21600,21600,21600,21600,0
|
|
20230811,115100,601290650,21600,21550,21600,21550,196
|
|
20230811,115000,597066800,21550,21550,21550,21550,15
|
|
20230811,114900,596743550,21600,21550,21600,21550,2
|
|
20230811,114800,596700400,21550,21550,21550,21550,27
|
|
20230811,114700,596118550,21550,21550,21550,21550,5
|
|
20230811,114600,596010800,21550,21550,21550,21550,1
|
|
20230811,114500,595989250,21600,21600,21600,21600,0
|
|
20230811,114400,595989250,21600,21600,21600,21550,3
|
|
20230811,114300,595924500,21550,21550,21550,21550,0
|
|
20230811,114200,595924500,21550,21550,21550,21550,0
|
|
20230811,114100,595924500,21550,21600,21600,21550,11
|
|
20230811,114000,595686950,21600,21600,21600,21600,10
|
|
20230811,113900,595470950,21600,21550,21600,21550,44
|
|
20230811,113800,594522650,21550,21550,21550,21550,0
|
|
20230811,113700,594522650,21550,21550,21550,21550,23
|
|
20230811,113600,594027000,21550,21550,21550,21550,3
|
|
20230811,113500,593962350,21600,21600,21600,21600,1
|
|
20230811,113400,593940750,21550,21600,21600,21550,3
|
|
20230811,113300,593876000,21550,21550,21550,21550,1
|
|
20230811,113200,593854450,21550,21550,21550,21550,0
|
|
20230811,113100,593854450,21550,21550,21550,21550,0
|
|
20230811,113000,593854450,21550,21500,21550,21500,7
|
|
20230811,112900,593703650,21550,21550,21550,21550,892
|
|
20230811,112800,574481050,21550,21550,21550,21550,1
|
|
20230811,112700,574459500,21550,21550,21550,21550,6
|
|
20230811,112600,574330200,21550,21550,21550,21550,67
|
|
20230811,112500,572886350,21550,21550,21550,21550,0
|
|
20230811,112400,572886350,21550,21600,21600,21550,258
|
|
20230811,112300,567313650,21550,21550,21550,21550,0
|
|
20230811,112200,567313650,21550,21550,21550,21550,17
|
|
20230811,112100,566947300,21600,21550,21600,21550,177
|
|
20230811,112000,563124150,21600,21600,21600,21550,47
|
|
20230811,111900,562109050,21550,21600,21600,21550,2
|
|
20230811,111800,562065900,21550,21550,21550,21550,0
|
|
20230811,111700,562065900,21550,21550,21550,21550,2
|
|
20230811,111600,562022800,21600,21600,21600,21550,14
|
|
20230811,111500,561720750,21550,21550,21550,21550,2
|
|
20230811,111400,561677650,21550,21600,21600,21550,129
|
|
20230811,111300,558892250,21600,21600,21600,21600,5
|
|
20230811,111200,558784250,21550,21550,21550,21550,1
|
|
20230811,111100,558762700,21550,21550,21550,21550,1
|
|
20230811,111000,558741150,21550,21550,21600,21550,56
|
|
20230811,110900,557534200,21600,21600,21600,21600,1
|
|
20230811,110800,557512600,21600,21600,21600,21600,10
|
|
20230811,110700,557296600,21550,21550,21550,21550,1
|
|
20230811,110600,557275050,21600,21600,21600,21600,0
|
|
20230811,110500,557275050,21600,21600,21600,21550,105
|
|
20230811,110400,555012100,21600,21600,21600,21600,0
|
|
20230811,110300,555012100,21600,21600,21600,21600,108
|
|
20230811,110200,552679300,21600,21550,21600,21550,61
|
|
20230811,110100,551364250,21550,21550,21550,21550,58
|
|
20230811,110000,550114350,21550,21550,21550,21550,1
|
|
20230811,105900,550092800,21550,21550,21550,21550,1
|
|
20230811,105800,550071250,21550,21550,21550,21550,0
|
|
20230811,105700,550071250,21550,21600,21600,21550,8
|
|
20230811,105600,549898500,21550,21550,21550,21550,0
|
|
20230811,105500,549898500,21550,21550,21550,21550,2
|
|
20230811,105400,549855400,21600,21550,21600,21550,21
|
|
20230811,105300,549401850,21600,21550,21600,21550,3
|
|
20230811,105200,549337150,21550,21550,21550,21550,1
|
|
20230811,105100,549315600,21600,21550,21600,21550,7
|
|
20230811,105000,549164450,21600,21600,21600,21550,3
|
|
20230811,104900,549099700,21550,21600,21600,21550,4
|
|
20230811,104800,549013350,21550,21550,21550,21550,1
|
|
20230811,104700,548991800,21600,21550,21600,21550,60
|
|
20230811,104600,547696300,21600,21600,21600,21600,1
|
|
20230811,104500,547674700,21550,21600,21600,21550,7
|
|
20230811,104400,547523550,21600,21600,21600,21600,101
|
|
20230811,104300,545341950,21550,21600,21600,21550,3
|
|
20230811,104200,545277250,21550,21550,21600,21550,9
|
|
20230811,104100,545083250,21550,21550,21550,21550,2
|
|
20230811,104000,545040150,21550,21600,21600,21550,149
|
|
20230811,103900,541826800,21600,21600,21600,21600,2
|
|
20230811,103800,541783600,21600,21600,21600,21550,7
|
|
20230811,103700,541632450,21600,21600,21600,21600,104
|
|
20230811,103600,539386050,21600,21550,21600,21550,51
|
|
20230811,103500,538284500,21600,21600,21600,21600,100
|
|
20230811,103400,536124500,21600,21600,21600,21600,86
|
|
20230811,103300,534266900,21550,21600,21600,21550,11
|
|
20230811,103200,534029650,21600,21600,21600,21600,153
|
|
20230811,103100,530724850,21550,21500,21550,21500,498
|
|
20230811,103000,519993000,21500,21500,21500,21500,0
|
|
20230811,102900,519993000,21500,21500,21500,21500,69
|
|
20230811,102800,518509500,21500,21550,21550,21500,748
|
|
20230811,102700,502390150,21600,21600,21600,21600,1
|
|
20230811,102600,502368550,21600,21550,21600,21550,136
|
|
20230811,102500,499435250,21550,21550,21550,21550,0
|
|
20230811,102400,499435250,21550,21600,21600,21550,108
|
|
20230811,102300,497107100,21600,21600,21600,21600,20
|
|
20230811,102200,496675100,21600,21600,21600,21600,25
|
|
20230811,102100,496135100,21600,21600,21600,21600,101
|
|
20230811,102000,493953500,21600,21600,21600,21600,65
|
|
20230811,101900,492549500,21600,21600,21600,21600,1
|
|
20230811,101800,492527900,21600,21600,21650,21600,184
|
|
20230811,101700,488553200,21600,21600,21600,21600,2
|
|
20230811,101600,488510000,21600,21550,21600,21550,3
|
|
20230811,101500,488445300,21600,21600,21600,21600,16
|
|
20230811,101400,488099700,21600,21550,21600,21550,6
|
|
20230811,101300,487970150,21600,21600,21600,21600,116
|
|
20230811,101200,485464550,21600,21600,21600,21600,9
|
|
20230811,101100,485270150,21550,21550,21550,21550,2
|
|
20230811,101000,485227050,21550,21550,21550,21550,1
|
|
20230811,100900,485205500,21600,21550,21600,21550,9
|
|
20230811,100800,485011300,21550,21550,21550,21550,13
|
|
20230811,100700,484731150,21550,21550,21550,21550,17
|
|
20230811,100600,484364800,21550,21550,21550,21550,3
|
|
20230811,100500,484300150,21600,21600,21600,21600,1
|
|
20230811,100400,484278550,21600,21600,21600,21550,22
|
|
20230811,100300,483803400,21550,21600,21600,21550,339
|
|
20230811,100200,476497350,21600,21550,21600,21500,443
|
|
20230811,100100,466950500,21500,21500,21500,21500,1
|
|
20230811,100000,466929000,21550,21500,21550,21500,777
|
|
20230811,095900,450222050,21450,21550,21550,21450,61
|
|
20230811,095800,448912400,21500,21500,21550,21450,97
|
|
20230811,095700,446824450,21500,21500,21500,21450,3070
|
|
20230811,095600,380937000,21550,21550,21550,21550,152
|
|
20230811,095500,377661400,21550,21550,21550,21550,111
|
|
20230811,095400,375269350,21550,21550,21550,21550,146
|
|
20230811,095300,372123050,21500,21550,21550,21500,3827
|
|
20230811,095200,289813700,21550,21550,21550,21550,708
|
|
20230811,095100,274556300,21550,21600,21600,21550,10
|
|
20230811,095000,274340750,21600,21600,21600,21600,142
|
|
20230811,094900,271273550,21600,21600,21650,21600,305
|
|
20230811,094800,264685500,21600,21600,21600,21600,6
|
|
20230811,094700,264555900,21600,21600,21650,21600,205
|
|
20230811,094600,260127800,21650,21650,21650,21650,66
|
|
20230811,094500,258698900,21650,21650,21700,21650,377
|
|
20230811,094400,250536800,21650,21700,21700,21650,2
|
|
20230811,094300,250493450,21700,21650,21700,21650,32
|
|
20230811,094200,249800550,21650,21650,21650,21650,14
|
|
20230811,094100,249497450,21650,21650,21650,21650,65
|
|
20230811,094000,248090200,21650,21650,21650,21650,15
|
|
20230811,093900,247765450,21600,21650,21650,21600,391
|
|
20230811,093800,239300350,21750,21750,21750,21750,1
|
|
20230811,093700,239278600,21700,21750,21750,21700,2
|
|
20230811,093600,239235150,21750,21750,21750,21750,2
|
|
20230811,093500,239191650,21750,21700,21750,21700,147
|
|
20230811,093400,236001700,21700,21700,21700,21700,230
|
|
20230811,093300,231010700,21700,21700,21700,21700,6
|
|
20230811,093200,230880500,21700,21700,21700,21650,8
|
|
20230811,093100,230706950,21650,21700,21700,21650,144
|
|
20230811,093000,227584000,21700,21650,21700,21650,2
|
|
20230811,092900,227540650,21700,21700,21700,21700,1
|
|
20230811,092800,227518950,21650,21650,21650,21650,81
|
|
20230811,092700,225765300,21650,21650,21650,21650,451
|
|
20230811,092600,216001150,21650,21700,21700,21650,1133
|
|
20230811,092500,191471550,21700,21650,21700,21650,287
|
|
20230811,092400,185244700,21650,21650,21650,21600,297
|
|
20230811,092300,178818200,21650,21750,21750,21650,2306
|
|
20230811,092200,128813200,21750,21800,21800,21750,503
|
|
20230811,092100,117868750,21800,21800,21800,21750,270
|
|
20230811,092000,111983100,21800,21800,21800,21800,198
|
|
20230811,091900,107666700,21800,21850,21850,21800,100
|
|
20230811,091800,105482400,21850,21800,21850,21800,43
|
|
20230811,091700,104542900,21850,21850,21850,21800,106
|
|
20230811,091600,102227850,21800,21800,21850,21800,172
|
|
20230811,091500,98474150,21850,21850,21850,21800,21
|
|
20230811,091400,98015350,21850,21850,21850,21800,36
|
|
20230811,091300,97228800,21850,21800,21850,21800,41
|
|
20230811,091200,96333300,21800,21800,21850,21800,55
|
|
20230811,091100,95133400,21800,21800,21800,21750,590
|
|
20230811,091000,82271450,21850,21800,21850,21750,585
|
|
20230811,090900,69518000,21800,21750,21800,21750,402
|
|
20230811,090800,60754650,21750,21700,21750,21700,226
|
|
20230811,090700,55839400,21700,21650,21700,21600,699
|
|
20230811,090600,40696400,21650,21650,21650,21650,4
|
|
20230811,090500,40609800,21650,21650,21650,21650,19
|
|
20230811,090400,40198450,21550,21600,21600,21550,251
|
|
20230811,090300,34787700,21650,21650,21650,21600,812
|
|
20230811,090200,17232600,21650,21600,21650,21600,8
|
|
20230811,090100,17059750,21600,21600,21650,21600,216
|
|
20230811,090000,12393650,21500,21650,21650,21500,574
|