577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183400,2147071100,21950,21950,21950,21950,2885
|
|
20230829,183300,2147071100,21950,21950,21950,21950,0
|
|
20230829,183200,2147071100,21950,21950,21950,21950,0
|
|
20230829,183100,2147071100,21950,21950,21950,21950,0
|
|
20230829,183000,2147071100,21950,21950,21950,21950,0
|
|
20230829,182900,2147071100,21950,21950,21950,21950,0
|
|
20230829,182800,2147071100,21950,21950,21950,21950,0
|
|
20230829,182700,2147071100,21950,21950,21950,21950,0
|
|
20230829,182600,2147071100,21950,21950,21950,21950,0
|
|
20230829,182500,2147071100,21950,21950,21950,21950,0
|
|
20230829,182400,2147071100,21950,21950,21950,21950,0
|
|
20230829,182300,2147071100,21950,21950,21950,21950,0
|
|
20230829,182200,2147071100,21950,21950,21950,21950,0
|
|
20230829,182100,2147071100,21950,21950,21950,21950,0
|
|
20230829,182000,2147071100,21950,21950,21950,21950,0
|
|
20230829,181900,2147071100,21950,21950,21950,21950,0
|
|
20230829,181800,2147071100,21950,21950,21950,21950,0
|
|
20230829,181700,2147071100,21950,21950,21950,21950,0
|
|
20230829,181600,2147071100,21950,21950,21950,21950,0
|
|
20230829,181500,2147071100,21950,21950,21950,21950,0
|
|
20230829,181400,2147071100,21950,21950,21950,21950,0
|
|
20230829,181300,2147071100,21950,21950,21950,21950,0
|
|
20230829,181200,2147071100,21950,21950,21950,21950,0
|
|
20230829,181100,2147071100,21950,21950,21950,21950,0
|
|
20230829,181000,2147071100,21950,21950,21950,21950,0
|
|
20230829,180900,2147071100,21950,21950,21950,21950,0
|
|
20230829,180800,2147071100,21950,21950,21950,21950,0
|
|
20230829,180700,2147071100,21950,21950,21950,21950,0
|
|
20230829,180600,2147071100,21950,21950,21950,21950,0
|
|
20230829,180500,2147071100,21950,21950,21950,21950,0
|
|
20230829,180400,2147071100,21950,21950,21950,21950,2885
|
|
20230829,180300,2147071100,21950,21950,21950,21950,0
|
|
20230829,180200,2147071100,21950,21950,21950,21950,0
|
|
20230829,180100,2147071100,21950,21950,21950,21950,0
|
|
20230829,180000,2147071100,21950,21950,21950,21950,0
|
|
20230829,175900,2147071100,21950,21950,21950,21950,0
|
|
20230829,175800,2147071100,21950,21950,21950,21950,0
|
|
20230829,175700,2147071100,21950,21950,21950,21950,0
|
|
20230829,175600,2147071100,21950,21950,21950,21950,0
|
|
20230829,175500,2147071100,21950,21950,21950,21950,0
|
|
20230829,175400,2147071100,21950,21950,21950,21950,0
|
|
20230829,175300,2147071100,21950,21950,21950,21950,0
|
|
20230829,175200,2147071100,21950,21950,21950,21950,0
|
|
20230829,175100,2147071100,21950,21950,21950,21950,0
|
|
20230829,175000,2147071100,21950,21950,21950,21950,0
|
|
20230829,174900,2147071100,21950,21950,21950,21950,0
|
|
20230829,174800,2147071100,21950,21950,21950,21950,0
|
|
20230829,174700,2147071100,21950,21950,21950,21950,0
|
|
20230829,174600,2147071100,21950,21950,21950,21950,0
|
|
20230829,174500,2147071100,21950,21950,21950,21950,0
|
|
20230829,174400,2147071100,21950,21950,21950,21950,0
|
|
20230829,174300,2147071100,21950,21950,21950,21950,0
|
|
20230829,174200,2147071100,21950,21950,21950,21950,0
|
|
20230829,174100,2147071100,21950,21950,21950,21950,0
|
|
20230829,174000,2147071100,21950,21950,21950,21950,0
|
|
20230829,173900,2147071100,21950,21950,21950,21950,0
|
|
20230829,173800,2147071100,21950,21950,21950,21950,0
|
|
20230829,173700,2147071100,21950,21950,21950,21950,0
|
|
20230829,173600,2147071100,21950,21950,21950,21950,0
|
|
20230829,173500,2147071100,21950,21950,21950,21950,0
|
|
20230829,173400,2147071100,21950,21950,21950,21950,2885
|
|
20230829,173300,2147071100,21950,21950,21950,21950,0
|
|
20230829,173200,2147071100,21950,21950,21950,21950,0
|
|
20230829,173100,2147071100,21950,21950,21950,21950,0
|
|
20230829,173000,2147071100,21950,21950,21950,21950,0
|
|
20230829,172900,2147071100,21950,21950,21950,21950,0
|
|
20230829,172800,2147071100,21950,21950,21950,21950,0
|
|
20230829,172700,2147071100,21950,21950,21950,21950,0
|
|
20230829,172600,2147071100,21950,21950,21950,21950,0
|
|
20230829,172500,2147071100,21950,21950,21950,21950,0
|
|
20230829,172400,2147071100,21950,21950,21950,21950,0
|
|
20230829,172300,2147071100,21950,21950,21950,21950,0
|
|
20230829,172200,2147071100,21950,21950,21950,21950,0
|
|
20230829,172100,2147071100,21950,21950,21950,21950,0
|
|
20230829,172000,2147071100,21950,21950,21950,21950,0
|
|
20230829,171900,2147071100,21950,21950,21950,21950,0
|
|
20230829,171800,2147071100,21950,21950,21950,21950,0
|
|
20230829,171700,2147071100,21950,21950,21950,21950,0
|
|
20230829,171600,2147071100,21950,21950,21950,21950,0
|
|
20230829,171500,2147071100,21950,21950,21950,21950,0
|
|
20230829,171400,2147071100,21950,21950,21950,21950,0
|
|
20230829,171300,2147071100,21950,21950,21950,21950,0
|
|
20230829,171200,2147071100,21950,21950,21950,21950,0
|
|
20230829,171100,2147071100,21950,21950,21950,21950,0
|
|
20230829,171000,2147071100,21950,21950,21950,21950,0
|
|
20230829,170900,2147071100,21950,21950,21950,21950,0
|
|
20230829,170800,2147071100,21950,21950,21950,21950,0
|
|
20230829,170700,2147071100,21950,21950,21950,21950,0
|
|
20230829,170600,2147071100,21950,21950,21950,21950,0
|
|
20230829,170500,2147071100,21950,21950,21950,21950,0
|
|
20230829,170400,2147071100,21950,21950,21950,21950,2885
|
|
20230829,170300,2147071100,21950,21950,21950,21950,0
|
|
20230829,170200,2147071100,21950,21950,21950,21950,0
|
|
20230829,170100,2147071100,21950,21950,21950,21950,0
|
|
20230829,170000,2147071100,21950,21950,21950,21950,0
|
|
20230829,165900,2147071100,21950,21950,21950,21950,0
|
|
20230829,165800,2147071100,21950,21950,21950,21950,0
|
|
20230829,165700,2147071100,21950,21950,21950,21950,0
|
|
20230829,165600,2147071100,21950,21950,21950,21950,0
|
|
20230829,165500,2147071100,21950,21950,21950,21950,0
|
|
20230829,165400,2147071100,21950,21950,21950,21950,0
|
|
20230829,165300,2147071100,21950,21950,21950,21950,0
|
|
20230829,165200,2147071100,21950,21950,21950,21950,0
|
|
20230829,165100,2147071100,21950,21950,21950,21950,0
|
|
20230829,165000,2147071100,21950,21950,21950,21950,0
|
|
20230829,164900,2147071100,21950,21950,21950,21950,0
|
|
20230829,164800,2147071100,21950,21950,21950,21950,0
|
|
20230829,164700,2147071100,21950,21950,21950,21950,0
|
|
20230829,164600,2147071100,21950,21950,21950,21950,0
|
|
20230829,164500,2147071100,21950,21950,21950,21950,0
|
|
20230829,164400,2147071100,21950,21950,21950,21950,0
|
|
20230829,164300,2147071100,21950,21950,21950,21950,0
|
|
20230829,164200,2147071100,21950,21950,21950,21950,0
|
|
20230829,164100,2147071100,21950,21950,21950,21950,0
|
|
20230829,164000,2147071100,21950,21950,21950,21950,0
|
|
20230829,163900,2147071100,21950,21950,21950,21950,0
|
|
20230829,163800,2147071100,21950,21950,21950,21950,0
|
|
20230829,163700,2147071100,21950,21950,21950,21950,0
|
|
20230829,163600,2147071100,21950,21950,21950,21950,0
|
|
20230829,163500,2147071100,21950,21950,21950,21950,0
|
|
20230829,163400,2147071100,21950,21950,21950,21950,2885
|
|
20230829,163300,2147071100,21950,21950,21950,21950,0
|
|
20230829,163200,2147071100,21950,21950,21950,21950,0
|
|
20230829,163100,2147071100,21950,21950,21950,21950,0
|
|
20230829,163000,2147071100,21950,21950,21950,21950,0
|
|
20230829,162900,2147071100,21950,21950,21950,21950,0
|
|
20230829,162800,2147071100,21950,21950,21950,21950,0
|
|
20230829,162700,2147071100,21950,21950,21950,21950,0
|
|
20230829,162600,2147071100,21950,21950,21950,21950,0
|
|
20230829,162500,2147071100,21950,21950,21950,21950,0
|
|
20230829,162400,2147071100,21950,21950,21950,21950,0
|
|
20230829,162300,2147071100,21950,21950,21950,21950,0
|
|
20230829,162200,2147071100,21950,21950,21950,21950,0
|
|
20230829,162100,2147071100,21950,21950,21950,21950,0
|
|
20230829,162000,2147071100,21950,21950,21950,21950,0
|
|
20230829,161900,2147071100,21950,21950,21950,21950,0
|
|
20230829,161800,2147071100,21950,21950,21950,21950,0
|
|
20230829,161700,2147071100,21950,21950,21950,21950,0
|
|
20230829,161600,2147071100,21950,21950,21950,21950,0
|
|
20230829,161500,2147071100,21950,21950,21950,21950,0
|
|
20230829,161400,2147071100,21950,21950,21950,21950,0
|
|
20230829,161300,2147071100,21950,21950,21950,21950,0
|
|
20230829,161200,2147071100,21950,21950,21950,21950,0
|
|
20230829,161100,2147071100,21950,21950,21950,21950,0
|
|
20230829,161000,2147071100,21950,21950,21950,21950,0
|
|
20230829,160900,2147071100,21950,21950,21950,21950,0
|
|
20230829,160800,2147071100,21950,21950,21950,21950,0
|
|
20230829,160700,2147071100,21950,21950,21950,21950,0
|
|
20230829,160600,2147071100,21950,21950,21950,21950,0
|
|
20230829,160500,2147071100,21950,21950,21950,21950,0
|
|
20230829,160400,2147071100,21950,21950,21950,21950,2885
|
|
20230829,160300,2147071100,21950,21950,21950,21950,0
|
|
20230829,160200,2147071100,21950,21950,21950,21950,0
|
|
20230829,160100,2147071100,21950,21950,21950,21950,0
|
|
20230829,160000,2147071100,21950,21950,21950,21950,0
|
|
20230829,155900,2147071100,21950,21950,21950,21950,0
|
|
20230829,155800,2147071100,21950,21950,21950,21950,0
|
|
20230829,155700,2147071100,21950,21950,21950,21950,0
|
|
20230829,155600,2147071100,21950,21950,21950,21950,0
|
|
20230829,155500,2147071100,21950,21950,21950,21950,0
|
|
20230829,155400,2147071100,21950,21950,21950,21950,0
|
|
20230829,155300,2147071100,21950,21950,21950,21950,0
|
|
20230829,155200,2147071100,21950,21950,21950,21950,0
|
|
20230829,155100,2147071100,21950,21950,21950,21950,0
|
|
20230829,155000,2147071100,21950,21950,21950,21950,0
|
|
20230829,154900,2147071100,21950,21950,21950,21950,0
|
|
20230829,154800,2147071100,21950,21950,21950,21950,0
|
|
20230829,154700,2147071100,21950,21950,21950,21950,0
|
|
20230829,154600,2147071100,21950,21950,21950,21950,0
|
|
20230829,154500,2147071100,21950,21950,21950,21950,0
|
|
20230829,154400,2147071100,21950,21950,21950,21950,0
|
|
20230829,154300,2147071100,21950,21950,21950,21950,0
|
|
20230829,154200,2147071100,21950,21950,21950,21950,0
|
|
20230829,154100,2147071100,21950,21950,21950,21950,0
|
|
20230829,154000,2147071100,21950,21950,21950,21950,0
|
|
20230829,153900,2147071100,21950,21950,21950,21950,0
|
|
20230829,153800,2147071100,21950,21950,21950,21950,0
|
|
20230829,153700,2147071100,21950,21950,21950,21950,0
|
|
20230829,153600,2147071100,21950,21950,21950,21950,0
|
|
20230829,153500,2147071100,21950,21950,21950,21950,0
|
|
20230829,153400,2147071100,21950,21950,21950,21950,2885
|
|
20230829,153300,2147071100,21950,21950,21950,21950,0
|
|
20230829,153200,2147071100,21950,21950,21950,21950,0
|
|
20230829,153100,2147071100,21950,21950,21950,21950,0
|
|
20230829,153000,2147071100,21950,21950,21950,21950,2885
|
|
20230829,152900,2083745350,21950,21950,21950,21950,0
|
|
20230829,152800,2083745350,21950,21950,21950,21950,0
|
|
20230829,152700,2083745350,21950,21950,21950,21950,0
|
|
20230829,152600,2083745350,21950,21950,21950,21950,0
|
|
20230829,152500,2083745350,21950,21950,21950,21950,0
|
|
20230829,152400,2083745350,21950,21950,21950,21950,0
|
|
20230829,152300,2083745350,21950,21950,21950,21950,0
|
|
20230829,152200,2083745350,21950,21950,21950,21950,0
|
|
20230829,152100,2083745350,21950,21950,21950,21950,0
|
|
20230829,152000,2083745350,21950,21950,21950,21950,0
|
|
20230829,151900,2083745350,21950,21950,21950,21950,495
|
|
20230829,151800,2072880100,21950,21850,21950,21850,3218
|
|
20230829,151700,2002398900,21850,21900,21900,21850,75
|
|
20230829,151600,2000756800,21900,21900,21900,21900,45
|
|
20230829,151500,1999771300,21850,21850,21850,21850,600
|
|
20230829,151400,1986661300,21900,21850,21900,21850,1384
|
|
20230829,151300,1956408400,21900,21900,21900,21850,94
|
|
20230829,151200,1954354300,21900,21900,21900,21900,20
|
|
20230829,151100,1953916300,21900,21900,21900,21900,121
|
|
20230829,151000,1951266400,21900,21900,21900,21900,63
|
|
20230829,150900,1949886700,21900,21900,21900,21900,64
|
|
20230829,150800,1948485100,21850,21800,21850,21800,1252
|
|
20230829,150700,1921128950,21800,21850,21850,21800,14
|
|
20230829,150600,1920823500,21850,21850,21850,21800,64
|
|
20230829,150500,1919425200,21850,21850,21850,21850,62
|
|
20230829,150400,1918070500,21850,21850,21850,21850,45
|
|
20230829,150300,1917087250,21800,21800,21850,21800,111
|
|
20230829,150200,1914667400,21800,21850,21850,21800,715
|
|
20230829,150100,1899077800,21800,21850,21850,21800,17
|
|
20230829,150000,1898706850,21850,21850,21850,21850,26
|
|
20230829,145900,1898138750,21850,21800,21850,21800,6
|
|
20230829,145800,1898007900,21850,21850,21850,21850,1
|
|
20230829,145700,1897986050,21850,21850,21850,21850,1
|
|
20230829,145600,1897964200,21800,21800,21800,21750,513
|
|
20230829,145500,1886781350,21800,21800,21800,21800,143
|
|
20230829,145400,1883663950,21850,21800,21850,21800,102
|
|
20230829,145300,1881440300,21800,21750,21800,21750,2655
|
|
20230829,145200,1823561350,21750,21750,21750,21750,11
|
|
20230829,145100,1823322100,21800,21750,21800,21750,106
|
|
20230829,145000,1821016550,21750,21750,21800,21750,1119
|
|
20230829,144900,1796678250,21700,21700,21700,21700,389
|
|
20230829,144800,1788236950,21700,21700,21700,21700,56
|
|
20230829,144700,1787021750,21700,21700,21700,21700,50
|
|
20230829,144600,1785936750,21700,21700,21700,21700,2
|
|
20230829,144500,1785893350,21650,21650,21650,21650,12
|
|
20230829,144400,1785633550,21650,21650,21650,21650,100
|
|
20230829,144300,1783468550,21700,21700,21700,21700,40
|
|
20230829,144200,1782600550,21700,21700,21700,21700,266
|
|
20230829,144100,1776828350,21700,21750,21750,21700,11
|
|
20230829,144000,1776589150,21750,21750,21750,21750,56
|
|
20230829,143900,1775371150,21750,21750,21750,21750,43
|
|
20230829,143800,1774435900,21750,21750,21750,21750,2
|
|
20230829,143700,1774392400,21700,21700,21700,21700,0
|
|
20230829,143600,1774392400,21700,21700,21700,21700,77
|
|
20230829,143500,1772721500,21750,21750,21750,21750,1
|
|
20230829,143400,1772699750,21750,21750,21750,21750,1
|
|
20230829,143300,1772678000,21750,21700,21750,21700,8
|
|
20230829,143200,1772504300,21700,21700,21700,21700,54
|
|
20230829,143100,1771332500,21750,21750,21750,21750,2
|
|
20230829,143000,1771289000,21700,21700,21700,21700,155
|
|
20230829,142900,1767925500,21700,21700,21700,21700,253
|
|
20230829,142800,1762435400,21700,21700,21700,21700,55
|
|
20230829,142700,1761241900,21700,21700,21700,21700,0
|
|
20230829,142600,1761241900,21700,21700,21700,21700,173
|
|
20230829,142500,1757487800,21700,21750,21750,21700,616
|
|
20230829,142400,1744120500,21750,21750,21750,21750,0
|
|
20230829,142300,1744120500,21750,21750,21750,21750,1
|
|
20230829,142200,1744098750,21750,21750,21750,21750,1
|
|
20230829,142100,1744077000,21750,21650,21750,21650,1975
|
|
20230829,142000,1701242500,21650,21650,21650,21650,6
|
|
20230829,141900,1701112600,21650,21650,21650,21650,0
|
|
20230829,141800,1701112600,21650,21650,21650,21650,39
|
|
20230829,141700,1700268250,21650,21650,21650,21650,599
|
|
20230829,141600,1687299900,21700,21700,21700,21700,103
|
|
20230829,141500,1685064800,21650,21650,21650,21650,5
|
|
20230829,141400,1684956550,21650,21650,21650,21650,0
|
|
20230829,141300,1684956550,21650,21650,21700,21650,301
|
|
20230829,141200,1678439850,21700,21700,21700,21700,0
|
|
20230829,141100,1678439850,21700,21700,21700,21700,1
|
|
20230829,141000,1678418150,21700,21700,21700,21700,64
|
|
20230829,140900,1677029350,21700,21700,21700,21700,0
|
|
20230829,140800,1677029350,21700,21700,21700,21700,2
|
|
20230829,140700,1676985950,21700,21700,21700,21700,0
|
|
20230829,140600,1676985950,21700,21650,21700,21650,3
|
|
20230829,140500,1676920900,21650,21650,21650,21650,0
|
|
20230829,140400,1676920900,21650,21650,21650,21650,10
|
|
20230829,140300,1676704400,21700,21700,21700,21700,3
|
|
20230829,140200,1676639300,21700,21700,21700,21700,110
|
|
20230829,140100,1674252300,21700,21700,21700,21700,1
|
|
20230829,140000,1674230600,21700,21700,21700,21700,1
|
|
20230829,135900,1674208900,21700,21700,21700,21700,0
|
|
20230829,135800,1674208900,21700,21700,21700,21700,2
|
|
20230829,135700,1674165500,21700,21700,21700,21700,74
|
|
20230829,135600,1672559700,21700,21650,21700,21650,152
|
|
20230829,135500,1669268850,21650,21650,21700,21650,518
|
|
20230829,135400,1658054100,21650,21700,21700,21650,349
|
|
20230829,135300,1650495750,21700,21700,21700,21700,2
|
|
20230829,135200,1650452350,21700,21700,21700,21700,10
|
|
20230829,135100,1650235350,21700,21700,21700,21700,5
|
|
20230829,135000,1650126850,21700,21700,21700,21700,4
|
|
20230829,134900,1650040050,21700,21700,21700,21700,1
|
|
20230829,134800,1650018350,21700,21700,21700,21700,3
|
|
20230829,134700,1649953250,21700,21700,21700,21700,10
|
|
20230829,134600,1649736250,21700,21700,21700,21650,7
|
|
20230829,134500,1649584450,21700,21700,21700,21700,0
|
|
20230829,134400,1649584450,21700,21650,21700,21650,51
|
|
20230829,134300,1648480250,21650,21650,21650,21650,3
|
|
20230829,134200,1648415300,21650,21600,21650,21600,2
|
|
20230829,134100,1648372050,21650,21650,21650,21650,158
|
|
20230829,134000,1644951350,21650,21650,21650,21650,0
|
|
20230829,133900,1644951350,21650,21650,21650,21650,0
|
|
20230829,133800,1644951350,21650,21650,21650,21600,62
|
|
20230829,133700,1643609500,21650,21650,21650,21650,34
|
|
20230829,133600,1642873400,21650,21650,21650,21650,88
|
|
20230829,133500,1640968200,21650,21650,21650,21650,2
|
|
20230829,133400,1640924900,21650,21650,21650,21650,1
|
|
20230829,133300,1640903250,21600,21650,21650,21600,73
|
|
20230829,133200,1639323650,21650,21650,21650,21650,39
|
|
20230829,133100,1638479300,21650,21600,21650,21600,436
|
|
20230829,133000,1629043850,21650,21700,21700,21650,355
|
|
20230829,132900,1621358050,21700,21700,21700,21700,0
|
|
20230829,132800,1621358050,21700,21700,21700,21700,2
|
|
20230829,132700,1621314650,21700,21700,21700,21700,0
|
|
20230829,132600,1621314650,21700,21650,21700,21650,528
|
|
20230829,132500,1609883400,21700,21700,21700,21700,1
|
|
20230829,132400,1609861700,21700,21650,21700,21650,106
|
|
20230829,132300,1607566500,21700,21700,21700,21700,8
|
|
20230829,132200,1607392900,21700,21700,21700,21700,1
|
|
20230829,132100,1607371200,21700,21700,21700,21650,17
|
|
20230829,132000,1607002800,21700,21700,21700,21700,0
|
|
20230829,131900,1607002800,21700,21700,21700,21700,0
|
|
20230829,131800,1607002800,21700,21700,21700,21700,11
|
|
20230829,131700,1606764100,21700,21700,21700,21700,0
|
|
20230829,131600,1606764100,21700,21650,21700,21650,5
|
|
20230829,131500,1606655650,21700,21650,21700,21650,11
|
|
20230829,131400,1606417450,21700,21700,21700,21700,0
|
|
20230829,131300,1606417450,21700,21700,21700,21700,1
|
|
20230829,131200,1606395750,21700,21700,21700,21700,0
|
|
20230829,131100,1606395750,21700,21700,21700,21700,2
|
|
20230829,131000,1606352350,21700,21700,21700,21700,1
|
|
20230829,130900,1606330650,21700,21700,21700,21700,0
|
|
20230829,130800,1606330650,21700,21700,21700,21700,12
|
|
20230829,130700,1606070250,21700,21700,21700,21700,44
|
|
20230829,130600,1605115450,21700,21700,21700,21700,26
|
|
20230829,130500,1604551250,21700,21700,21700,21700,1
|
|
20230829,130400,1604529550,21700,21700,21700,21700,14
|
|
20230829,130300,1604225750,21700,21650,21700,21650,161
|
|
20230829,130200,1600740050,21650,21650,21650,21650,81
|
|
20230829,130100,1598986400,21650,21700,21700,21650,2
|
|
20230829,130000,1598943050,21700,21700,21700,21700,94
|
|
20230829,125900,1596903250,21700,21700,21700,21700,100
|
|
20230829,125800,1594733250,21700,21700,21700,21700,4
|
|
20230829,125700,1594646450,21700,21700,21700,21700,0
|
|
20230829,125600,1594646450,21700,21700,21700,21700,1
|
|
20230829,125500,1594624750,21700,21700,21700,21700,54
|
|
20230829,125400,1593452950,21700,21700,21700,21700,90
|
|
20230829,125300,1591499950,21700,21750,21750,21700,156
|
|
20230829,125200,1588114700,21750,21750,21750,21750,0
|
|
20230829,125100,1588114700,21750,21750,21750,21750,2
|
|
20230829,125000,1588071200,21750,21750,21750,21750,0
|
|
20230829,124900,1588071200,21750,21750,21750,21750,1
|
|
20230829,124800,1588049450,21700,21700,21700,21700,0
|
|
20230829,124700,1588049450,21700,21700,21700,21700,156
|
|
20230829,124600,1584664250,21750,21750,21750,21750,2
|
|
20230829,124500,1584620750,21750,21750,21750,21750,0
|
|
20230829,124400,1584620750,21750,21750,21750,21750,0
|
|
20230829,124300,1584620750,21750,21700,21750,21700,559
|
|
20230829,124200,1572490400,21700,21700,21700,21650,253
|
|
20230829,124100,1567000450,21700,21700,21700,21700,11
|
|
20230829,124000,1566761750,21700,21700,21700,21700,54
|
|
20230829,123900,1565589950,21700,21750,21750,21700,1152
|
|
20230829,123800,1540591450,21750,21750,21750,21750,45
|
|
20230829,123700,1539612700,21750,21750,21750,21750,260
|
|
20230829,123600,1533957700,21750,21750,21750,21750,11
|
|
20230829,123500,1533718450,21750,21750,21750,21750,401
|
|
20230829,123400,1524996700,21750,21700,21750,21700,1239
|
|
20230829,123300,1498110350,21700,21700,21700,21700,1
|
|
20230829,123200,1498088650,21700,21700,21700,21650,57
|
|
20230829,123100,1496852500,21700,21700,21700,21700,1
|
|
20230829,123000,1496830800,21700,21700,21700,21700,25
|
|
20230829,122900,1496288300,21700,21700,21700,21700,0
|
|
20230829,122800,1496288300,21700,21700,21700,21700,2
|
|
20230829,122700,1496244900,21700,21700,21700,21700,152
|
|
20230829,122600,1492946500,21700,21700,21700,21700,43
|
|
20230829,122500,1492013400,21700,21650,21700,21650,13
|
|
20230829,122400,1491731800,21700,21700,21700,21700,12
|
|
20230829,122300,1491471400,21700,21700,21700,21700,42
|
|
20230829,122200,1490560000,21700,21700,21700,21700,9
|
|
20230829,122100,1490364700,21700,21700,21700,21700,1
|
|
20230829,122000,1490343000,21700,21700,21700,21700,1
|
|
20230829,121900,1490321300,21700,21700,21700,21700,60
|
|
20230829,121800,1489019300,21700,21700,21700,21700,2
|
|
20230829,121700,1488975900,21650,21700,21700,21650,24
|
|
20230829,121600,1488455800,21700,21700,21700,21700,1
|
|
20230829,121500,1488434100,21700,21700,21700,21700,4
|
|
20230829,121400,1488347300,21700,21700,21700,21700,10
|
|
20230829,121300,1488130300,21700,21700,21700,21700,2
|
|
20230829,121200,1488086900,21700,21700,21700,21700,0
|
|
20230829,121100,1488086900,21700,21700,21700,21650,77
|
|
20230829,121000,1486416500,21700,21700,21700,21650,21
|
|
20230829,120900,1485961500,21700,21650,21700,21650,286
|
|
20230829,120800,1479769350,21700,21700,21700,21700,1
|
|
20230829,120700,1479747650,21700,21700,21700,21700,0
|
|
20230829,120600,1479747650,21700,21700,21700,21700,9
|
|
20230829,120500,1479552350,21700,21700,21700,21700,41
|
|
20230829,120400,1478662650,21700,21700,21700,21700,0
|
|
20230829,120300,1478662650,21700,21700,21700,21650,37
|
|
20230829,120200,1477859850,21700,21700,21700,21700,1
|
|
20230829,120100,1477838150,21700,21700,21700,21650,255
|
|
20230829,120000,1472316300,21700,21700,21700,21700,2
|
|
20230829,115900,1472272900,21700,21700,21700,21700,0
|
|
20230829,115800,1472272900,21700,21700,21700,21700,99
|
|
20230829,115700,1470124600,21700,21700,21700,21700,0
|
|
20230829,115600,1470124600,21700,21700,21700,21700,1
|
|
20230829,115500,1470102900,21700,21650,21700,21650,163
|
|
20230829,115400,1466565850,21700,21700,21700,21700,0
|
|
20230829,115300,1466565850,21700,21700,21700,21700,1
|
|
20230829,115200,1466544150,21700,21700,21700,21650,136
|
|
20230829,115100,1463596950,21700,21700,21700,21700,2
|
|
20230829,115000,1463553550,21650,21650,21650,21650,30
|
|
20230829,114900,1462904050,21700,21700,21700,21700,0
|
|
20230829,114800,1462904050,21700,21700,21700,21700,27
|
|
20230829,114700,1462318150,21700,21700,21700,21700,5
|
|
20230829,114600,1462209650,21700,21700,21700,21700,17
|
|
20230829,114500,1461840750,21700,21700,21700,21650,16
|
|
20230829,114400,1461493800,21650,21650,21650,21650,42
|
|
20230829,114300,1460584500,21700,21700,21700,21650,480
|
|
20230829,114200,1450192400,21700,21700,21700,21700,15
|
|
20230829,114100,1449866900,21700,21700,21700,21700,221
|
|
20230829,114000,1445071200,21700,21700,21700,21700,11
|
|
20230829,113900,1444832500,21700,21700,21700,21700,12
|
|
20230829,113800,1444572100,21700,21700,21700,21700,32
|
|
20230829,113700,1443877700,21700,21700,21700,21700,10
|
|
20230829,113600,1443660700,21700,21650,21700,21650,41
|
|
20230829,113500,1442773000,21700,21700,21700,21700,62
|
|
20230829,113400,1441427600,21700,21700,21700,21700,1
|
|
20230829,113300,1441405900,21700,21650,21700,21650,47
|
|
20230829,113200,1440386250,21700,21700,21700,21700,26
|
|
20230829,113100,1439822050,21700,21700,21700,21700,2
|
|
20230829,113000,1439778650,21700,21700,21700,21700,1
|
|
20230829,112900,1439756950,21650,21700,21700,21650,51
|
|
20230829,112800,1438652750,21700,21700,21700,21700,3
|
|
20230829,112700,1438587650,21700,21650,21700,21650,51
|
|
20230829,112600,1437481000,21700,21700,21700,21700,1
|
|
20230829,112500,1437459300,21700,21700,21700,21700,32
|
|
20230829,112400,1436764900,21700,21700,21700,21700,0
|
|
20230829,112300,1436764900,21700,21700,21700,21700,2
|
|
20230829,112200,1436721500,21650,21650,21650,21650,1
|
|
20230829,112100,1436699850,21650,21650,21650,21650,1
|
|
20230829,112000,1436678200,21700,21700,21700,21700,2
|
|
20230829,111900,1436634800,21700,21700,21700,21700,0
|
|
20230829,111800,1436634800,21700,21700,21700,21700,41
|
|
20230829,111700,1435745100,21700,21700,21700,21700,11
|
|
20230829,111600,1435506400,21700,21700,21700,21700,2
|
|
20230829,111500,1435463000,21700,21700,21700,21700,6
|
|
20230829,111400,1435332800,21700,21700,21700,21700,1
|
|
20230829,111300,1435311100,21700,21700,21700,21700,6
|
|
20230829,111200,1435180900,21700,21700,21700,21700,28
|
|
20230829,111100,1434573300,21700,21700,21700,21700,1
|
|
20230829,111000,1434551600,21700,21700,21700,21700,86
|
|
20230829,110900,1432685400,21700,21700,21700,21650,44
|
|
20230829,110800,1431730650,21700,21650,21700,21650,118
|
|
20230829,110700,1429172550,21700,21650,21700,21650,15
|
|
20230829,110600,1428847550,21700,21700,21700,21700,0
|
|
20230829,110500,1428847550,21700,21700,21700,21700,0
|
|
20230829,110400,1428847550,21700,21650,21700,21650,11
|
|
20230829,110300,1428609350,21650,21650,21650,21650,2
|
|
20230829,110200,1428566050,21650,21650,21650,21650,0
|
|
20230829,110100,1428566050,21650,21650,21650,21650,0
|
|
20230829,110000,1428566050,21650,21650,21650,21650,2
|
|
20230829,105900,1428522750,21650,21650,21650,21650,0
|
|
20230829,105800,1428522750,21650,21650,21650,21650,2
|
|
20230829,105700,1428479450,21650,21650,21650,21650,301
|
|
20230829,105600,1421962800,21700,21700,21700,21700,1
|
|
20230829,105500,1421941100,21700,21700,21700,21700,56
|
|
20230829,105400,1420725900,21700,21700,21700,21700,0
|
|
20230829,105300,1420725900,21700,21650,21700,21650,2222
|
|
20230829,105200,1372539900,21650,21650,21650,21650,1
|
|
20230829,105100,1372518250,21650,21650,21650,21650,1
|
|
20230829,105000,1372496600,21650,21650,21650,21650,231
|
|
20230829,104900,1367495450,21650,21650,21650,21650,0
|
|
20230829,104800,1367495450,21650,21650,21650,21650,2
|
|
20230829,104700,1367452150,21650,21650,21650,21650,1
|
|
20230829,104600,1367430500,21600,21600,21600,21600,10
|
|
20230829,104500,1367214500,21600,21600,21600,21600,3
|
|
20230829,104400,1367149700,21600,21600,21600,21600,0
|
|
20230829,104300,1367149700,21600,21600,21600,21600,36
|
|
20230829,104200,1366372100,21600,21550,21600,21550,21
|
|
20230829,104100,1365919500,21600,21600,21600,21600,6
|
|
20230829,104000,1365789900,21600,21600,21600,21600,124
|
|
20230829,103900,1363111500,21600,21600,21600,21600,11
|
|
20230829,103800,1362873900,21600,21600,21600,21600,58
|
|
20230829,103700,1361621100,21550,21550,21550,21550,56
|
|
20230829,103600,1360414300,21550,21600,21600,21550,65
|
|
20230829,103500,1359013500,21600,21600,21600,21600,306
|
|
20230829,103400,1352403900,21600,21600,21600,21600,56
|
|
20230829,103300,1351194300,21600,21650,21650,21600,121
|
|
20230829,103200,1348580550,21600,21650,21650,21600,545
|
|
20230829,103100,1336805600,21650,21650,21650,21650,120
|
|
20230829,103000,1334207600,21650,21650,21650,21650,5
|
|
20230829,102900,1334099350,21650,21650,21650,21650,54
|
|
20230829,102800,1332930250,21650,21650,21650,21650,1
|
|
20230829,102700,1332908600,21600,21600,21600,21600,0
|
|
20230829,102600,1332908600,21600,21600,21600,21600,16
|
|
20230829,102500,1332563000,21600,21600,21600,21600,0
|
|
20230829,102400,1332563000,21600,21650,21650,21600,1247
|
|
20230829,102300,1305625350,21650,21650,21650,21650,0
|
|
20230829,102200,1305625350,21650,21700,21700,21650,57
|
|
20230829,102100,1304390950,21650,21650,21650,21650,0
|
|
20230829,102000,1304390950,21650,21650,21650,21650,23
|
|
20230829,101900,1303893000,21650,21650,21650,21650,1
|
|
20230829,101800,1303871350,21600,21650,21650,21600,251
|
|
20230829,101700,1298446250,21700,21750,21750,21650,799
|
|
20230829,101600,1281129300,21750,21700,21750,21700,506
|
|
20230829,101500,1270149050,21700,21750,21750,21700,100
|
|
20230829,101400,1267975000,21750,21750,21750,21750,25
|
|
20230829,101300,1267431250,21750,21700,21750,21700,852
|
|
20230829,101200,1248935350,21650,21650,21650,21650,497
|
|
20230829,101100,1238175300,21700,21650,21700,21650,298
|
|
20230829,101000,1231709650,21650,21650,21650,21650,17
|
|
20230829,100900,1231341600,21650,21650,21650,21650,15
|
|
20230829,100800,1231016850,21650,21650,21700,21600,1382
|
|
20230829,100700,1201104000,21700,21700,21700,21700,102
|
|
20230829,100600,1198890600,21700,21700,21700,21700,108
|
|
20230829,100500,1196547000,21700,21650,21700,21650,16
|
|
20230829,100400,1196199850,21700,21700,21700,21700,16
|
|
20230829,100300,1195852650,21650,21650,21650,21650,60
|
|
20230829,100200,1194553650,21650,21650,21650,21650,0
|
|
20230829,100100,1194553650,21650,21650,21700,21650,112
|
|
20230829,100000,1192128600,21700,21700,21700,21700,10
|
|
20230829,095900,1191911600,21650,21650,21650,21650,182
|
|
20230829,095800,1187971300,21650,21700,21700,21650,240
|
|
20230829,095700,1182773800,21700,21700,21700,21700,20
|
|
20230829,095600,1182339800,21650,21700,21700,21650,310
|
|
20230829,095500,1175617800,21650,21650,21650,21650,345
|
|
20230829,095400,1168148550,21650,21650,21650,21650,1638
|
|
20230829,095300,1132685850,21650,21650,21700,21650,151
|
|
20230829,095200,1129416650,21700,21700,21750,21700,278
|
|
20230829,095100,1123383550,21750,21750,21750,21750,20
|
|
20230829,095000,1122948550,21750,21650,21750,21650,972
|
|
20230829,094900,1101857800,21700,21750,21750,21700,1008
|
|
20230829,094800,1079983950,21700,21700,21700,21700,1
|
|
20230829,094700,1079962250,21700,21750,21750,21700,3697
|
|
20230829,094600,999560200,21800,21850,21850,21800,1061
|
|
20230829,094500,976429650,21850,21850,21850,21850,614
|
|
20230829,094400,963013750,21850,21850,21850,21850,596
|
|
20230829,094300,949991150,21850,21850,21850,21850,419
|
|
20230829,094200,940836000,21850,21850,21900,21850,85
|
|
20230829,094100,938975250,21850,21850,21850,21850,111
|
|
20230829,094000,936549900,21850,21900,21900,21850,257
|
|
20230829,093900,930934200,21900,21900,21900,21900,84
|
|
20230829,093800,929094600,21900,21850,21900,21850,1358
|
|
20230829,093700,899422050,21800,21850,21850,21800,703
|
|
20230829,093600,884095750,21800,21850,21850,21800,143
|
|
20230829,093500,880973350,21850,21800,21850,21800,140
|
|
20230829,093400,877920850,21800,21800,21800,21800,202
|
|
20230829,093300,873517250,21800,21800,21800,21800,30
|
|
20230829,093200,872863250,21800,21800,21800,21800,130
|
|
20230829,093100,870029250,21800,21800,21800,21800,124
|
|
20230829,093000,867326050,21850,21800,21850,21800,141
|
|
20230829,092900,864252100,21800,21800,21800,21800,535
|
|
20230829,092800,852589100,21800,21850,21850,21800,629
|
|
20230829,092700,838874400,21800,21900,21900,21800,674
|
|
20230829,092600,824147500,21900,21850,21900,21850,25
|
|
20230829,092500,823600750,21850,21850,21900,21850,418
|
|
20230829,092400,814461950,21900,21900,21900,21900,110
|
|
20230829,092300,812052950,21900,21950,21950,21900,507
|
|
20230829,092200,800947100,21950,21950,21950,21900,834
|
|
20230829,092100,782665200,21950,21950,22000,21950,870
|
|
20230829,092000,763563100,21950,21900,21950,21900,2123
|
|
20230829,091900,717036000,21950,21900,21950,21900,986
|
|
20230829,091800,695434050,21900,21800,21900,21750,2682
|
|
20230829,091700,636868550,21800,21800,21800,21750,526
|
|
20230829,091600,625427250,21750,21750,21800,21750,1669
|
|
20230829,091500,589125150,21800,21750,21800,21750,354
|
|
20230829,091400,581413850,21750,21800,21800,21750,313
|
|
20230829,091300,574595500,21800,21800,21800,21800,338
|
|
20230829,091200,567227100,21800,21750,21800,21750,1154
|
|
20230829,091100,542127550,21750,21750,21750,21700,138
|
|
20230829,091000,539126150,21700,21700,21750,21700,381
|
|
20230829,090900,530851950,21750,21750,21750,21700,809
|
|
20230829,090800,513261450,21750,21800,21800,21750,601
|
|
20230829,090700,500166400,21800,21600,21850,21600,9779
|
|
20230829,090600,287778300,21650,21600,21650,21550,3385
|
|
20230829,090500,214664600,21550,21500,21550,21500,1261
|
|
20230829,090400,187536650,21450,21450,21500,21400,1074
|
|
20230829,090300,164504450,21450,21500,21550,21450,677
|
|
20230829,090200,149947350,21550,21650,21650,21550,962
|
|
20230829,090100,129167350,21650,21500,21650,21500,2218
|
|
20230829,090000,81219500,21500,21350,21500,21300,3800
|