577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183400,919426250,21200,21200,21200,21200,1185
|
|
20230814,183300,919426250,21200,21200,21200,21200,0
|
|
20230814,183200,919426250,21200,21200,21200,21200,0
|
|
20230814,183100,919426250,21200,21200,21200,21200,0
|
|
20230814,183000,919426250,21200,21200,21200,21200,0
|
|
20230814,182900,919426250,21200,21200,21200,21200,0
|
|
20230814,182800,919426250,21200,21200,21200,21200,0
|
|
20230814,182700,919426250,21200,21200,21200,21200,0
|
|
20230814,182600,919426250,21200,21200,21200,21200,0
|
|
20230814,182500,919426250,21200,21200,21200,21200,0
|
|
20230814,182400,919426250,21200,21200,21200,21200,0
|
|
20230814,182300,919426250,21200,21200,21200,21200,0
|
|
20230814,182200,919426250,21200,21200,21200,21200,0
|
|
20230814,182100,919426250,21200,21200,21200,21200,0
|
|
20230814,182000,919426250,21200,21200,21200,21200,0
|
|
20230814,181900,919426250,21200,21200,21200,21200,0
|
|
20230814,181800,919426250,21200,21200,21200,21200,0
|
|
20230814,181700,919426250,21200,21200,21200,21200,0
|
|
20230814,181600,919426250,21200,21200,21200,21200,0
|
|
20230814,181500,919426250,21200,21200,21200,21200,0
|
|
20230814,181400,919426250,21200,21200,21200,21200,0
|
|
20230814,181300,919426250,21200,21200,21200,21200,0
|
|
20230814,181200,919426250,21200,21200,21200,21200,0
|
|
20230814,181100,919426250,21200,21200,21200,21200,0
|
|
20230814,181000,919426250,21200,21200,21200,21200,0
|
|
20230814,180900,919426250,21200,21200,21200,21200,0
|
|
20230814,180800,919426250,21200,21200,21200,21200,0
|
|
20230814,180700,919426250,21200,21200,21200,21200,0
|
|
20230814,180600,919426250,21200,21200,21200,21200,0
|
|
20230814,180500,919426250,21200,21200,21200,21200,0
|
|
20230814,180400,919426250,21200,21200,21200,21200,1185
|
|
20230814,180300,919426250,21200,21200,21200,21200,0
|
|
20230814,180200,919426250,21200,21200,21200,21200,0
|
|
20230814,180100,919426250,21200,21200,21200,21200,0
|
|
20230814,180000,919426250,21200,21200,21200,21200,0
|
|
20230814,175900,919426250,21200,21200,21200,21200,0
|
|
20230814,175800,919426250,21200,21200,21200,21200,0
|
|
20230814,175700,919426250,21200,21200,21200,21200,0
|
|
20230814,175600,919426250,21200,21200,21200,21200,0
|
|
20230814,175500,919426250,21200,21200,21200,21200,0
|
|
20230814,175400,919426250,21200,21200,21200,21200,0
|
|
20230814,175300,919426250,21200,21200,21200,21200,0
|
|
20230814,175200,919426250,21200,21200,21200,21200,0
|
|
20230814,175100,919426250,21200,21200,21200,21200,0
|
|
20230814,175000,919426250,21200,21200,21200,21200,0
|
|
20230814,174900,919426250,21200,21200,21200,21200,0
|
|
20230814,174800,919426250,21200,21200,21200,21200,0
|
|
20230814,174700,919426250,21200,21200,21200,21200,0
|
|
20230814,174600,919426250,21200,21200,21200,21200,0
|
|
20230814,174500,919426250,21200,21200,21200,21200,0
|
|
20230814,174400,919426250,21200,21200,21200,21200,0
|
|
20230814,174300,919426250,21200,21200,21200,21200,0
|
|
20230814,174200,919426250,21200,21200,21200,21200,0
|
|
20230814,174100,919426250,21200,21200,21200,21200,0
|
|
20230814,174000,919426250,21200,21200,21200,21200,0
|
|
20230814,173900,919426250,21200,21200,21200,21200,0
|
|
20230814,173800,919426250,21200,21200,21200,21200,0
|
|
20230814,173700,919426250,21200,21200,21200,21200,0
|
|
20230814,173600,919426250,21200,21200,21200,21200,0
|
|
20230814,173500,919426250,21200,21200,21200,21200,0
|
|
20230814,173400,919426250,21200,21200,21200,21200,1185
|
|
20230814,173300,919426250,21200,21200,21200,21200,0
|
|
20230814,173200,919426250,21200,21200,21200,21200,0
|
|
20230814,173100,919426250,21200,21200,21200,21200,0
|
|
20230814,173000,919426250,21200,21200,21200,21200,0
|
|
20230814,172900,919426250,21200,21200,21200,21200,0
|
|
20230814,172800,919426250,21200,21200,21200,21200,0
|
|
20230814,172700,919426250,21200,21200,21200,21200,0
|
|
20230814,172600,919426250,21200,21200,21200,21200,0
|
|
20230814,172500,919426250,21200,21200,21200,21200,0
|
|
20230814,172400,919426250,21200,21200,21200,21200,0
|
|
20230814,172300,919426250,21200,21200,21200,21200,0
|
|
20230814,172200,919426250,21200,21200,21200,21200,0
|
|
20230814,172100,919426250,21200,21200,21200,21200,0
|
|
20230814,172000,919426250,21200,21200,21200,21200,0
|
|
20230814,171900,919426250,21200,21200,21200,21200,0
|
|
20230814,171800,919426250,21200,21200,21200,21200,0
|
|
20230814,171700,919426250,21200,21200,21200,21200,0
|
|
20230814,171600,919426250,21200,21200,21200,21200,0
|
|
20230814,171500,919426250,21200,21200,21200,21200,0
|
|
20230814,171400,919426250,21200,21200,21200,21200,0
|
|
20230814,171300,919426250,21200,21200,21200,21200,0
|
|
20230814,171200,919426250,21200,21200,21200,21200,0
|
|
20230814,171100,919426250,21200,21200,21200,21200,0
|
|
20230814,171000,919426250,21200,21200,21200,21200,0
|
|
20230814,170900,919426250,21200,21200,21200,21200,0
|
|
20230814,170800,919426250,21200,21200,21200,21200,0
|
|
20230814,170700,919426250,21200,21200,21200,21200,0
|
|
20230814,170600,919426250,21200,21200,21200,21200,0
|
|
20230814,170500,919426250,21200,21200,21200,21200,0
|
|
20230814,170400,919426250,21200,21200,21200,21200,1185
|
|
20230814,170300,919426250,21200,21200,21200,21200,0
|
|
20230814,170200,919426250,21200,21200,21200,21200,0
|
|
20230814,170100,919426250,21200,21200,21200,21200,0
|
|
20230814,170000,919426250,21200,21200,21200,21200,0
|
|
20230814,165900,919426250,21200,21200,21200,21200,0
|
|
20230814,165800,919426250,21200,21200,21200,21200,0
|
|
20230814,165700,919426250,21200,21200,21200,21200,0
|
|
20230814,165600,919426250,21200,21200,21200,21200,0
|
|
20230814,165500,919426250,21200,21200,21200,21200,0
|
|
20230814,165400,919426250,21200,21200,21200,21200,0
|
|
20230814,165300,919426250,21200,21200,21200,21200,0
|
|
20230814,165200,919426250,21200,21200,21200,21200,0
|
|
20230814,165100,919426250,21200,21200,21200,21200,0
|
|
20230814,165000,919426250,21200,21200,21200,21200,0
|
|
20230814,164900,919426250,21200,21200,21200,21200,0
|
|
20230814,164800,919426250,21200,21200,21200,21200,0
|
|
20230814,164700,919426250,21200,21200,21200,21200,0
|
|
20230814,164600,919426250,21200,21200,21200,21200,0
|
|
20230814,164500,919426250,21200,21200,21200,21200,0
|
|
20230814,164400,919426250,21200,21200,21200,21200,0
|
|
20230814,164300,919426250,21200,21200,21200,21200,0
|
|
20230814,164200,919426250,21200,21200,21200,21200,0
|
|
20230814,164100,919426250,21200,21200,21200,21200,0
|
|
20230814,164000,919426250,21200,21200,21200,21200,0
|
|
20230814,163900,919426250,21200,21200,21200,21200,0
|
|
20230814,163800,919426250,21200,21200,21200,21200,0
|
|
20230814,163700,919426250,21200,21200,21200,21200,0
|
|
20230814,163600,919426250,21200,21200,21200,21200,0
|
|
20230814,163500,919426250,21200,21200,21200,21200,0
|
|
20230814,163400,919426250,21200,21200,21200,21200,1185
|
|
20230814,163300,919426250,21200,21200,21200,21200,0
|
|
20230814,163200,919426250,21200,21200,21200,21200,0
|
|
20230814,163100,919426250,21200,21200,21200,21200,0
|
|
20230814,163000,919426250,21200,21200,21200,21200,0
|
|
20230814,162900,919426250,21200,21200,21200,21200,0
|
|
20230814,162800,919426250,21200,21200,21200,21200,0
|
|
20230814,162700,919426250,21200,21200,21200,21200,0
|
|
20230814,162600,919426250,21200,21200,21200,21200,0
|
|
20230814,162500,919426250,21200,21200,21200,21200,0
|
|
20230814,162400,919426250,21200,21200,21200,21200,0
|
|
20230814,162300,919426250,21200,21200,21200,21200,0
|
|
20230814,162200,919426250,21200,21200,21200,21200,0
|
|
20230814,162100,919426250,21200,21200,21200,21200,0
|
|
20230814,162000,919426250,21200,21200,21200,21200,0
|
|
20230814,161900,919426250,21200,21200,21200,21200,0
|
|
20230814,161800,919426250,21200,21200,21200,21200,0
|
|
20230814,161700,919426250,21200,21200,21200,21200,0
|
|
20230814,161600,919426250,21200,21200,21200,21200,0
|
|
20230814,161500,919426250,21200,21200,21200,21200,0
|
|
20230814,161400,919426250,21200,21200,21200,21200,0
|
|
20230814,161300,919426250,21200,21200,21200,21200,0
|
|
20230814,161200,919426250,21200,21200,21200,21200,0
|
|
20230814,161100,919426250,21200,21200,21200,21200,0
|
|
20230814,161000,919426250,21200,21200,21200,21200,0
|
|
20230814,160900,919426250,21200,21200,21200,21200,0
|
|
20230814,160800,919426250,21200,21200,21200,21200,0
|
|
20230814,160700,919426250,21200,21200,21200,21200,0
|
|
20230814,160600,919426250,21200,21200,21200,21200,0
|
|
20230814,160500,919426250,21200,21200,21200,21200,0
|
|
20230814,160400,919426250,21200,21200,21200,21200,1185
|
|
20230814,160300,919426250,21200,21200,21200,21200,0
|
|
20230814,160200,919426250,21200,21200,21200,21200,0
|
|
20230814,160100,919426250,21200,21200,21200,21200,0
|
|
20230814,160000,919426250,21200,21200,21200,21200,0
|
|
20230814,155900,919426250,21200,21200,21200,21200,0
|
|
20230814,155800,919426250,21200,21200,21200,21200,0
|
|
20230814,155700,919426250,21200,21200,21200,21200,0
|
|
20230814,155600,919426250,21200,21200,21200,21200,0
|
|
20230814,155500,919426250,21200,21200,21200,21200,0
|
|
20230814,155400,919426250,21200,21200,21200,21200,0
|
|
20230814,155300,919426250,21200,21200,21200,21200,0
|
|
20230814,155200,919426250,21200,21200,21200,21200,0
|
|
20230814,155100,919426250,21200,21200,21200,21200,0
|
|
20230814,155000,919426250,21200,21200,21200,21200,0
|
|
20230814,154900,919426250,21200,21200,21200,21200,0
|
|
20230814,154800,919426250,21200,21200,21200,21200,0
|
|
20230814,154700,919426250,21200,21200,21200,21200,0
|
|
20230814,154600,919426250,21200,21200,21200,21200,0
|
|
20230814,154500,919426250,21200,21200,21200,21200,0
|
|
20230814,154400,919426250,21200,21200,21200,21200,0
|
|
20230814,154300,919426250,21200,21200,21200,21200,0
|
|
20230814,154200,919426250,21200,21200,21200,21200,0
|
|
20230814,154100,919426250,21200,21200,21200,21200,0
|
|
20230814,154000,919426250,21200,21200,21200,21200,0
|
|
20230814,153900,919426250,21200,21200,21200,21200,0
|
|
20230814,153800,919426250,21200,21200,21200,21200,0
|
|
20230814,153700,919426250,21200,21200,21200,21200,0
|
|
20230814,153600,919426250,21200,21200,21200,21200,0
|
|
20230814,153500,919426250,21200,21200,21200,21200,0
|
|
20230814,153400,919426250,21200,21200,21200,21200,1185
|
|
20230814,153300,919426250,21200,21200,21200,21200,0
|
|
20230814,153200,919426250,21200,21200,21200,21200,0
|
|
20230814,153100,919426250,21200,21200,21200,21200,0
|
|
20230814,153000,919426250,21200,21200,21200,21200,1185
|
|
20230814,152900,894304250,21250,21250,21250,21250,0
|
|
20230814,152800,894304250,21250,21250,21250,21250,0
|
|
20230814,152700,894304250,21250,21250,21250,21250,0
|
|
20230814,152600,894304250,21250,21250,21250,21250,0
|
|
20230814,152500,894304250,21250,21250,21250,21250,0
|
|
20230814,152400,894304250,21250,21250,21250,21250,0
|
|
20230814,152300,894304250,21250,21250,21250,21250,0
|
|
20230814,152200,894304250,21250,21250,21250,21250,0
|
|
20230814,152100,894304250,21250,21250,21250,21250,0
|
|
20230814,152000,894304250,21250,21250,21250,21250,0
|
|
20230814,151900,894304250,21250,21250,21250,21250,19
|
|
20230814,151800,893900500,21250,21250,21250,21250,225
|
|
20230814,151700,889119250,21250,21250,21250,21250,1
|
|
20230814,151600,889098000,21250,21250,21250,21250,0
|
|
20230814,151500,889098000,21250,21250,21250,21250,0
|
|
20230814,151400,889098000,21250,21250,21250,21250,0
|
|
20230814,151300,889098000,21250,21250,21250,21250,28
|
|
20230814,151200,888503000,21250,21250,21250,21250,1
|
|
20230814,151100,888481750,21200,21200,21200,21200,10
|
|
20230814,151000,888269750,21250,21250,21250,21200,26
|
|
20230814,150900,887717300,21200,21250,21250,21200,16
|
|
20230814,150800,887378000,21250,21200,21250,21200,2
|
|
20230814,150700,887335550,21250,21200,21250,21200,12
|
|
20230814,150600,887080600,21250,21300,21300,21250,75
|
|
20230814,150500,885486600,21300,21300,21300,21300,3
|
|
20230814,150400,885422700,21300,21250,21300,21250,6
|
|
20230814,150300,885294950,21300,21300,21300,21300,0
|
|
20230814,150200,885294950,21300,21250,21300,21250,321
|
|
20230814,150100,878473350,21300,21300,21300,21300,1
|
|
20230814,150000,878452050,21300,21250,21300,21250,63
|
|
20230814,145900,877110200,21300,21300,21300,21300,2
|
|
20230814,145800,877067600,21350,21300,21350,21300,66
|
|
20230814,145700,875659950,21300,21350,21350,21250,962
|
|
20230814,145600,855215000,21300,21250,21300,21250,2
|
|
20230814,145500,855172450,21350,21350,21350,21350,0
|
|
20230814,145400,855172450,21350,21250,21350,21250,53
|
|
20230814,145300,854041500,21300,21300,21300,21300,67
|
|
20230814,145200,852614400,21250,21300,21300,21250,22
|
|
20230814,145100,852146150,21300,21300,21300,21300,4
|
|
20230814,145000,852060950,21300,21300,21300,21300,0
|
|
20230814,144900,852060950,21300,21300,21300,21300,1
|
|
20230814,144800,852039650,21350,21350,21350,21350,0
|
|
20230814,144700,852039650,21350,21350,21350,21350,0
|
|
20230814,144600,852039650,21350,21350,21350,21350,1
|
|
20230814,144500,852018300,21250,21300,21300,21250,41
|
|
20230814,144400,851145050,21300,21300,21300,21300,83
|
|
20230814,144300,849377150,21300,21300,21300,21300,10
|
|
20230814,144200,849164150,21300,21250,21300,21250,3
|
|
20230814,144100,849100300,21250,21250,21250,21250,50
|
|
20230814,144000,848037800,21300,21300,21300,21300,0
|
|
20230814,143900,848037800,21300,21300,21300,21300,13
|
|
20230814,143800,847760900,21300,21250,21300,21250,2
|
|
20230814,143700,847718350,21200,21250,21250,21200,10
|
|
20230814,143600,847506050,21250,21250,21250,21250,12
|
|
20230814,143500,847251050,21200,21200,21200,21200,32
|
|
20230814,143400,846572650,21250,21250,21250,21250,2
|
|
20230814,143300,846530150,21250,21250,21250,21250,6
|
|
20230814,143200,846402650,21200,21200,21200,21200,1
|
|
20230814,143100,846381450,21200,21200,21200,21200,1
|
|
20230814,143000,846360250,21200,21250,21250,21200,110
|
|
20230814,142900,844027750,21300,21300,21300,21300,6
|
|
20230814,142800,843899950,21250,21200,21250,21200,8
|
|
20230814,142700,843730000,21250,21250,21250,21250,12
|
|
20230814,142600,843475000,21200,21200,21200,21200,500
|
|
20230814,142500,832875000,21250,21250,21250,21250,1
|
|
20230814,142400,832853750,21200,21250,21250,21200,44
|
|
20230814,142300,831918800,21200,21200,21200,21200,0
|
|
20230814,142200,831918800,21200,21250,21250,21200,5
|
|
20230814,142100,831812600,21250,21250,21250,21250,1
|
|
20230814,142000,831791350,21200,21200,21200,21200,1
|
|
20230814,141900,831770150,21150,21150,21150,21150,0
|
|
20230814,141800,831770150,21150,21150,21150,21150,0
|
|
20230814,141700,831770150,21150,21200,21200,21150,169
|
|
20230814,141600,828187400,21200,21200,21200,21200,49
|
|
20230814,141500,827148600,21200,21200,21200,21200,0
|
|
20230814,141400,827148600,21200,21150,21200,21150,21
|
|
20230814,141300,826704400,21100,21150,21150,21100,501
|
|
20230814,141200,816125300,21200,21200,21200,21200,5
|
|
20230814,141100,816019300,21200,21200,21200,21200,0
|
|
20230814,141000,816019300,21200,21150,21200,21150,1142
|
|
20230814,140900,791865950,21200,21200,21200,21200,47
|
|
20230814,140800,790869550,21200,21200,21200,21200,101
|
|
20230814,140700,788728350,21150,21150,21150,21150,1
|
|
20230814,140600,788707200,21150,21150,21150,21150,7
|
|
20230814,140500,788559150,21200,21200,21200,21200,2
|
|
20230814,140400,788516750,21200,21200,21200,21200,19
|
|
20230814,140300,788113950,21200,21150,21200,21150,361
|
|
20230814,140200,780460800,21200,21200,21200,21200,1
|
|
20230814,140100,780439600,21150,21200,21200,21150,68
|
|
20230814,140000,779001300,21200,21200,21200,21200,0
|
|
20230814,135900,779001300,21200,21150,21200,21150,11
|
|
20230814,135800,778768150,21200,21200,21200,21200,1
|
|
20230814,135700,778746950,21150,21150,21150,21150,0
|
|
20230814,135600,778746950,21150,21200,21200,21150,2192
|
|
20230814,135500,732382100,21200,21200,21200,21200,32
|
|
20230814,135400,731703700,21200,21200,21200,21200,0
|
|
20230814,135300,731703700,21200,21200,21200,21200,0
|
|
20230814,135200,731703700,21200,21200,21250,21200,563
|
|
20230814,135100,719768050,21200,21200,21200,21200,0
|
|
20230814,135000,719768050,21200,21200,21200,21200,0
|
|
20230814,134900,719768050,21200,21200,21200,21200,208
|
|
20230814,134800,715358450,21200,21200,21200,21200,1
|
|
20230814,134700,715337250,21200,21200,21200,21200,0
|
|
20230814,134600,715337250,21200,21200,21200,21200,10
|
|
20230814,134500,715125250,21200,21200,21200,21200,1
|
|
20230814,134400,715104050,21200,21200,21200,21200,0
|
|
20230814,134300,715104050,21200,21200,21200,21200,1
|
|
20230814,134200,715082850,21150,21150,21150,21150,242
|
|
20230814,134100,709964550,21150,21200,21200,21150,29
|
|
20230814,134000,709349800,21150,21150,21150,21150,0
|
|
20230814,133900,709349800,21150,21150,21150,21150,0
|
|
20230814,133800,709349800,21150,21150,21150,21150,1
|
|
20230814,133700,709328650,21250,21250,21250,21250,0
|
|
20230814,133600,709328650,21250,21250,21250,21250,0
|
|
20230814,133500,709328650,21250,21250,21250,21250,0
|
|
20230814,133400,709328650,21250,21250,21250,21150,41
|
|
20230814,133300,708457500,21250,21200,21250,21200,3
|
|
20230814,133200,708393850,21150,21150,21150,21150,120
|
|
20230814,133100,705855850,21200,21150,21200,21150,2
|
|
20230814,133000,705813500,21200,21200,21200,21200,0
|
|
20230814,132900,705813500,21200,21200,21200,21200,55
|
|
20230814,132800,704647500,21200,21200,21200,21200,20
|
|
20230814,132700,704223500,21150,21150,21150,21150,11
|
|
20230814,132600,703990850,21200,21200,21200,21200,1434
|
|
20230814,132500,673590050,21200,21200,21200,21200,0
|
|
20230814,132400,673590050,21200,21200,21200,21200,63
|
|
20230814,132300,672254450,21250,21250,21250,21250,6
|
|
20230814,132200,672126950,21250,21250,21250,21250,2
|
|
20230814,132100,672084450,21250,21250,21250,21250,20
|
|
20230814,132000,671659450,21200,21200,21200,21200,1
|
|
20230814,131900,671638250,21200,21200,21200,21200,0
|
|
20230814,131800,671638250,21200,21200,21200,21200,0
|
|
20230814,131700,671638250,21200,21200,21200,21200,0
|
|
20230814,131600,671638250,21200,21200,21200,21200,1
|
|
20230814,131500,671617050,21200,21200,21200,21200,15
|
|
20230814,131400,671299050,21200,21200,21200,21200,0
|
|
20230814,131300,671299050,21200,21250,21250,21200,3
|
|
20230814,131200,671235350,21250,21250,21250,21250,58
|
|
20230814,131100,670002850,21250,21250,21250,21250,0
|
|
20230814,131000,670002850,21250,21250,21250,21250,0
|
|
20230814,130900,670002850,21250,21250,21250,21250,1
|
|
20230814,130800,669981600,21300,21300,21300,21300,0
|
|
20230814,130700,669981600,21300,21300,21300,21300,50
|
|
20230814,130600,668916600,21250,21250,21250,21250,1
|
|
20230814,130500,668895350,21250,21250,21250,21250,0
|
|
20230814,130400,668895350,21250,21250,21250,21250,48
|
|
20230814,130300,667875350,21250,21250,21250,21250,100
|
|
20230814,130200,665750350,21250,21250,21250,21250,52
|
|
20230814,130100,664645350,21250,21250,21250,21250,50
|
|
20230814,130000,663582850,21250,21250,21250,21250,80
|
|
20230814,125900,661882850,21300,21250,21300,21250,2
|
|
20230814,125800,661840300,21250,21250,21250,21250,1
|
|
20230814,125700,661819050,21250,21250,21250,21250,0
|
|
20230814,125600,661819050,21250,21250,21250,21250,0
|
|
20230814,125500,661819050,21250,21250,21250,21250,1
|
|
20230814,125400,661797800,21300,21300,21300,21300,1
|
|
20230814,125300,661776500,21250,21250,21250,21250,0
|
|
20230814,125200,661776500,21250,21200,21250,21200,209
|
|
20230814,125100,657335300,21250,21250,21250,21250,0
|
|
20230814,125000,657335300,21250,21250,21250,21250,0
|
|
20230814,124900,657335300,21250,21250,21250,21250,23
|
|
20230814,124800,656846550,21250,21250,21250,21200,119
|
|
20230814,124700,654318000,21200,21200,21200,21200,0
|
|
20230814,124600,654318000,21200,21200,21200,21200,100
|
|
20230814,124500,652198000,21250,21250,21250,21250,10
|
|
20230814,124400,651985500,21200,21250,21250,21200,51
|
|
20230814,124300,650901800,21250,21250,21250,21250,55
|
|
20230814,124200,649733050,21250,21200,21250,21200,111
|
|
20230814,124100,647374850,21200,21250,21300,21200,951
|
|
20230814,124000,627183450,21250,21250,21250,21250,0
|
|
20230814,123900,627183450,21250,21250,21250,21250,0
|
|
20230814,123800,627183450,21250,21250,21250,21250,131
|
|
20230814,123700,624399700,21250,21250,21250,21250,1
|
|
20230814,123600,624378450,21300,21300,21300,21300,0
|
|
20230814,123500,624378450,21300,21300,21300,21300,0
|
|
20230814,123400,624378450,21300,21300,21300,21300,331
|
|
20230814,123300,617328150,21350,21350,21350,21350,0
|
|
20230814,123200,617328150,21350,21350,21350,21350,0
|
|
20230814,123100,617328150,21350,21350,21350,21350,0
|
|
20230814,123000,617328150,21350,21250,21350,21250,2
|
|
20230814,122900,617285550,21300,21350,21350,21300,208
|
|
20230814,122800,612854750,21300,21300,21300,21300,214
|
|
20230814,122700,608296550,21300,21300,21300,21300,125
|
|
20230814,122600,605634050,21350,21350,21350,21350,59
|
|
20230814,122500,604374400,21350,21350,21350,21350,0
|
|
20230814,122400,604374400,21350,21350,21350,21350,0
|
|
20230814,122300,604374400,21350,21350,21350,21350,1
|
|
20230814,122200,604353050,21400,21400,21400,21400,182
|
|
20230814,122100,600458250,21350,21350,21350,21350,1
|
|
20230814,122000,600436900,21300,21300,21300,21300,15
|
|
20230814,121900,600117400,21350,21350,21350,21350,13
|
|
20230814,121800,599839850,21400,21400,21400,21400,16
|
|
20230814,121700,599497450,21400,21400,21400,21400,2
|
|
20230814,121600,599454650,21350,21350,21350,21300,26
|
|
20230814,121500,598899700,21350,21350,21350,21350,146
|
|
20230814,121400,595782600,21350,21350,21350,21350,0
|
|
20230814,121300,595782600,21350,21350,21350,21350,1
|
|
20230814,121200,595761250,21300,21300,21300,21300,1
|
|
20230814,121100,595739950,21350,21350,21350,21350,1
|
|
20230814,121000,595718600,21350,21350,21350,21350,1
|
|
20230814,120900,595697250,21250,21250,21250,21250,1
|
|
20230814,120800,595676000,21250,21250,21250,21250,495
|
|
20230814,120700,585157250,21250,21250,21250,21250,0
|
|
20230814,120600,585157250,21250,21300,21300,21250,161
|
|
20230814,120500,581732950,21250,21250,21250,21250,21
|
|
20230814,120400,581286700,21250,21250,21250,21250,0
|
|
20230814,120300,581286700,21250,21250,21250,21250,25
|
|
20230814,120200,580755450,21250,21250,21250,21250,2
|
|
20230814,120100,580712950,21300,21300,21300,21300,0
|
|
20230814,120000,580712950,21300,21300,21300,21300,1
|
|
20230814,115900,580691650,21300,21300,21300,21300,9
|
|
20230814,115800,580499950,21300,21300,21300,21300,1
|
|
20230814,115700,580478650,21300,21300,21300,21300,2
|
|
20230814,115600,580436050,21300,21300,21300,21300,0
|
|
20230814,115500,580436050,21300,21300,21300,21300,2
|
|
20230814,115400,580393450,21300,21300,21300,21300,1
|
|
20230814,115300,580372150,21350,21350,21350,21350,0
|
|
20230814,115200,580372150,21350,21350,21350,21350,0
|
|
20230814,115100,580372150,21350,21300,21350,21300,232
|
|
20230814,115000,575425550,21350,21350,21350,21350,0
|
|
20230814,114900,575425550,21350,21350,21350,21350,0
|
|
20230814,114800,575425550,21350,21300,21350,21300,2
|
|
20230814,114700,575382900,21350,21350,21350,21350,4
|
|
20230814,114600,575297500,21250,21250,21250,21250,767
|
|
20230814,114500,558998750,21250,21250,21250,21250,145
|
|
20230814,114400,555917500,21200,21200,21200,21200,1
|
|
20230814,114300,555896300,21250,21250,21250,21250,99
|
|
20230814,114200,553792550,21200,21200,21200,21200,0
|
|
20230814,114100,553792550,21200,21200,21200,21200,12
|
|
20230814,114000,553538150,21200,21200,21250,21200,162
|
|
20230814,113900,550103700,21250,21250,21250,21250,343
|
|
20230814,113800,542814950,21250,21200,21250,21200,308
|
|
20230814,113700,536285300,21200,21200,21250,21200,703
|
|
20230814,113600,521381650,21250,21200,21250,21200,101
|
|
20230814,113500,519240400,21250,21200,21250,21200,243
|
|
20230814,113400,514088700,21250,21200,21250,21200,471
|
|
20230814,113300,504103450,21200,21250,21250,21200,2
|
|
20230814,113200,504061000,21250,21250,21250,21250,234
|
|
20230814,113100,499088500,21250,21250,21250,21250,8
|
|
20230814,113000,498918500,21250,21250,21250,21250,1
|
|
20230814,112900,498897250,21250,21250,21250,21250,50
|
|
20230814,112800,497834750,21250,21300,21300,21250,1212
|
|
20230814,112700,472074750,21300,21300,21300,21300,0
|
|
20230814,112600,472074750,21300,21300,21300,21300,1
|
|
20230814,112500,472053450,21300,21300,21300,21300,0
|
|
20230814,112400,472053450,21300,21300,21300,21300,0
|
|
20230814,112300,472053450,21300,21300,21300,21300,1
|
|
20230814,112200,472032150,21300,21300,21300,21300,0
|
|
20230814,112100,472032150,21300,21300,21300,21300,30
|
|
20230814,112000,471393150,21250,21250,21250,21250,5
|
|
20230814,111900,471286900,21250,21250,21250,21250,2
|
|
20230814,111800,471244400,21250,21250,21250,21250,57
|
|
20230814,111700,470033150,21250,21300,21300,21250,1045
|
|
20230814,111600,447802650,21300,21400,21400,21300,437
|
|
20230814,111500,438488950,21400,21300,21400,21300,2
|
|
20230814,111400,438446250,21300,21400,21400,21300,12
|
|
20230814,111300,438190550,21350,21350,21350,21350,10
|
|
20230814,111200,437977050,21300,21350,21350,21300,4
|
|
20230814,111100,437891700,21350,21350,21350,21350,250
|
|
20230814,111000,432554200,21350,21350,21350,21350,10
|
|
20230814,110900,432340700,21400,21350,21400,21350,198
|
|
20230814,110800,428113350,21350,21350,21400,21350,118
|
|
20230814,110700,425593950,21350,21350,21350,21350,201
|
|
20230814,110600,421302600,21350,21350,21350,21350,10
|
|
20230814,110500,421089100,21350,21350,21350,21350,1
|
|
20230814,110400,421067750,21400,21400,21400,21400,0
|
|
20230814,110300,421067750,21400,21400,21400,21400,0
|
|
20230814,110200,421067750,21400,21400,21400,21400,0
|
|
20230814,110100,421067750,21400,21400,21400,21400,185
|
|
20230814,110000,417108750,21400,21400,21400,21400,0
|
|
20230814,105900,417108750,21400,21400,21400,21400,0
|
|
20230814,105800,417108750,21400,21400,21400,21400,1
|
|
20230814,105700,417087350,21400,21400,21400,21400,0
|
|
20230814,105600,417087350,21400,21400,21400,21400,0
|
|
20230814,105500,417087350,21400,21400,21400,21400,101
|
|
20230814,105400,414925950,21400,21400,21400,21400,2
|
|
20230814,105300,414883150,21400,21400,21400,21400,0
|
|
20230814,105200,414883150,21400,21450,21450,21400,82
|
|
20230814,105100,413128050,21450,21350,21450,21350,190
|
|
20230814,105000,409053650,21350,21350,21350,21350,0
|
|
20230814,104900,409053650,21350,21350,21350,21350,0
|
|
20230814,104800,409053650,21350,21350,21350,21350,968
|
|
20230814,104700,388386850,21350,21400,21400,21350,574
|
|
20230814,104600,376103300,21400,21400,21400,21400,0
|
|
20230814,104500,376103300,21400,21400,21400,21400,393
|
|
20230814,104400,367693100,21400,21400,21450,21400,65
|
|
20230814,104300,366302000,21400,21400,21400,21400,99
|
|
20230814,104200,364183400,21400,21400,21400,21400,0
|
|
20230814,104100,364183400,21400,21400,21400,21400,14
|
|
20230814,104000,363883800,21400,21450,21450,21400,260
|
|
20230814,103900,358319750,21450,21450,21450,21450,10
|
|
20230814,103800,358105250,21450,21450,21450,21450,70
|
|
20230814,103700,356603750,21400,21400,21400,21400,50
|
|
20230814,103600,355533750,21400,21450,21450,21400,44
|
|
20230814,103500,354590000,21450,21450,21450,21450,2100
|
|
20230814,103400,309545000,21450,21500,21500,21450,36
|
|
20230814,103300,308772500,21450,21450,21500,21450,226
|
|
20230814,103200,303924700,21500,21500,21500,21500,5
|
|
20230814,103100,303817200,21500,21500,21500,21500,44
|
|
20230814,103000,302871200,21500,21500,21500,21500,141
|
|
20230814,102900,299839700,21500,21550,21550,21500,6
|
|
20230814,102800,299710450,21500,21500,21500,21500,0
|
|
20230814,102700,299710450,21500,21500,21500,21500,0
|
|
20230814,102600,299710450,21500,21500,21500,21500,1
|
|
20230814,102500,299688950,21500,21500,21500,21500,1
|
|
20230814,102400,299667450,21500,21500,21500,21500,557
|
|
20230814,102300,287691950,21500,21500,21500,21500,617
|
|
20230814,102200,274426450,21500,21500,21500,21500,1
|
|
20230814,102100,274404950,21550,21550,21550,21550,1
|
|
20230814,102000,274383400,21550,21550,21550,21550,3
|
|
20230814,101900,274318750,21500,21500,21500,21500,52
|
|
20230814,101800,273200750,21500,21500,21500,21500,45
|
|
20230814,101700,272233250,21500,21500,21500,21500,250
|
|
20230814,101600,266858250,21500,21500,21500,21500,750
|
|
20230814,101500,250733250,21500,21500,21500,21500,286
|
|
20230814,101400,244584250,21500,21500,21500,21500,68
|
|
20230814,101300,243122250,21500,21500,21500,21500,0
|
|
20230814,101200,243122250,21500,21500,21500,21500,477
|
|
20230814,101100,232866750,21550,21550,21550,21550,10
|
|
20230814,101000,232651250,21550,21550,21550,21550,1
|
|
20230814,100900,232629700,21550,21550,21550,21550,0
|
|
20230814,100800,232629700,21550,21550,21550,21500,34
|
|
20230814,100700,231897050,21550,21550,21550,21550,444
|
|
20230814,100600,222328850,21550,21550,21550,21550,0
|
|
20230814,100500,222328850,21550,21550,21550,21550,50
|
|
20230814,100400,221251350,21500,21500,21500,21500,13
|
|
20230814,100300,220971850,21500,21550,21550,21500,74
|
|
20230814,100200,219377350,21600,21600,21600,21600,0
|
|
20230814,100100,219377350,21600,21550,21600,21550,193
|
|
20230814,100000,215218150,21600,21600,21600,21600,2
|
|
20230814,095900,215174950,21600,21600,21600,21600,0
|
|
20230814,095800,215174950,21600,21500,21600,21500,20
|
|
20230814,095700,214743900,21550,21550,21550,21550,229
|
|
20230814,095600,209808950,21550,21550,21550,21550,319
|
|
20230814,095500,202934500,21550,21550,21550,21550,3
|
|
20230814,095400,202869850,21550,21550,21550,21550,10
|
|
20230814,095300,202654350,21550,21550,21550,21550,12
|
|
20230814,095200,202395750,21550,21550,21550,21550,8
|
|
20230814,095100,202223350,21550,21550,21550,21550,93
|
|
20230814,095000,200219200,21550,21550,21550,21550,0
|
|
20230814,094900,200219200,21550,21550,21550,21550,0
|
|
20230814,094800,200219200,21550,21600,21600,21550,105
|
|
20230814,094700,197955700,21550,21550,21550,21550,0
|
|
20230814,094600,197955700,21550,21550,21550,21550,1
|
|
20230814,094500,197934150,21550,21500,21550,21500,92
|
|
20230814,094400,195951700,21550,21550,21550,21550,1
|
|
20230814,094300,195930150,21550,21550,21550,21550,546
|
|
20230814,094200,184163850,21600,21600,21600,21600,5
|
|
20230814,094100,184055850,21600,21600,21600,21550,718
|
|
20230814,094000,168577300,21600,21600,21600,21600,827
|
|
20230814,093900,150714100,21650,21650,21650,21650,0
|
|
20230814,093800,150714100,21650,21600,21650,21600,16
|
|
20230814,093700,150368450,21650,21650,21650,21650,28
|
|
20230814,093600,149762250,21650,21650,21650,21600,19
|
|
20230814,093500,149351250,21650,21650,21650,21650,120
|
|
20230814,093400,146753250,21650,21700,21700,21650,111
|
|
20230814,093300,144344900,21600,21700,21700,21600,31
|
|
20230814,093200,143675200,21700,21700,21700,21650,325
|
|
20230814,093100,136626400,21700,21700,21700,21700,11
|
|
20230814,093000,136387700,21600,21600,21600,21600,69
|
|
20230814,092900,134897300,21600,21600,21600,21600,20
|
|
20230814,092800,134465300,21600,21600,21600,21600,0
|
|
20230814,092700,134465300,21600,21600,21600,21600,0
|
|
20230814,092600,134465300,21600,21600,21600,21600,2
|
|
20230814,092500,134422100,21550,21550,21550,21550,0
|
|
20230814,092400,134422100,21550,21550,21550,21550,36
|
|
20230814,092300,133646300,21550,21550,21550,21550,40
|
|
20230814,092200,132784300,21600,21600,21600,21600,79
|
|
20230814,092100,131077900,21650,21650,21700,21650,24
|
|
20230814,092000,130558200,21650,21600,21650,21600,61
|
|
20230814,091900,129240550,21600,21550,21600,21550,209
|
|
20230814,091800,124733350,21600,21600,21600,21600,25
|
|
20230814,091700,124193350,21600,21600,21600,21600,101
|
|
20230814,091600,122011750,21600,21600,21600,21600,0
|
|
20230814,091500,122011750,21600,21600,21600,21600,0
|
|
20230814,091400,122011750,21600,21600,21600,21600,1
|
|
20230814,091300,121990150,21550,21550,21550,21550,186
|
|
20230814,091200,117981850,21500,21500,21550,21500,266
|
|
20230814,091100,112260050,21550,21500,21550,21500,574
|
|
20230814,091000,99918900,21500,21500,21500,21500,67
|
|
20230814,090900,98478400,21500,21550,21550,21500,101
|
|
20230814,090800,96301900,21500,21500,21500,21500,44
|
|
20230814,090700,95355900,21500,21500,21550,21500,1047
|
|
20230814,090600,72832700,21500,21500,21500,21450,84
|
|
20230814,090500,71027200,21450,21550,21550,21450,1278
|
|
20230814,090400,43553950,21550,21550,21550,21550,21
|
|
20230814,090300,43101400,21550,21600,21600,21500,458
|
|
20230814,090200,33233500,21550,21600,21600,21550,353
|
|
20230814,090100,25623600,21600,21600,21600,21550,464
|
|
20230814,090000,15618700,21650,21800,21800,21650,697
|