578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183500,1128209850,21050,21050,21050,21050,1074
|
|
20230804,183400,1128209850,21050,21050,21050,21050,0
|
|
20230804,183300,1128209850,21050,21050,21050,21050,0
|
|
20230804,183200,1128209850,21050,21050,21050,21050,0
|
|
20230804,183100,1128209850,21050,21050,21050,21050,0
|
|
20230804,183000,1128209850,21050,21050,21050,21050,0
|
|
20230804,182900,1128209850,21050,21050,21050,21050,0
|
|
20230804,182800,1128209850,21050,21050,21050,21050,0
|
|
20230804,182700,1128209850,21050,21050,21050,21050,0
|
|
20230804,182600,1128209850,21050,21050,21050,21050,0
|
|
20230804,182500,1128209850,21050,21050,21050,21050,0
|
|
20230804,182400,1128209850,21050,21050,21050,21050,0
|
|
20230804,182300,1128209850,21050,21050,21050,21050,0
|
|
20230804,182200,1128209850,21050,21050,21050,21050,0
|
|
20230804,182100,1128209850,21050,21050,21050,21050,0
|
|
20230804,182000,1128209850,21050,21050,21050,21050,0
|
|
20230804,181900,1128209850,21050,21050,21050,21050,0
|
|
20230804,181800,1128209850,21050,21050,21050,21050,0
|
|
20230804,181700,1128209850,21050,21050,21050,21050,0
|
|
20230804,181600,1128209850,21050,21050,21050,21050,0
|
|
20230804,181500,1128209850,21050,21050,21050,21050,0
|
|
20230804,181400,1128209850,21050,21050,21050,21050,0
|
|
20230804,181300,1128209850,21050,21050,21050,21050,0
|
|
20230804,181200,1128209850,21050,21050,21050,21050,0
|
|
20230804,181100,1128209850,21050,21050,21050,21050,0
|
|
20230804,181000,1128209850,21050,21050,21050,21050,0
|
|
20230804,180900,1128209850,21050,21050,21050,21050,0
|
|
20230804,180800,1128209850,21050,21050,21050,21050,0
|
|
20230804,180700,1128209850,21050,21050,21050,21050,0
|
|
20230804,180600,1128209850,21050,21050,21050,21050,0
|
|
20230804,180500,1128209850,21050,21050,21050,21050,1074
|
|
20230804,180400,1128209850,21050,21050,21050,21050,0
|
|
20230804,180300,1128209850,21050,21050,21050,21050,0
|
|
20230804,180200,1128209850,21050,21050,21050,21050,0
|
|
20230804,180100,1128209850,21050,21050,21050,21050,0
|
|
20230804,180000,1128209850,21050,21050,21050,21050,0
|
|
20230804,175900,1128209850,21050,21050,21050,21050,0
|
|
20230804,175800,1128209850,21050,21050,21050,21050,0
|
|
20230804,175700,1128209850,21050,21050,21050,21050,0
|
|
20230804,175600,1128209850,21050,21050,21050,21050,0
|
|
20230804,175500,1128209850,21050,21050,21050,21050,0
|
|
20230804,175400,1128209850,21050,21050,21050,21050,0
|
|
20230804,175300,1128209850,21050,21050,21050,21050,0
|
|
20230804,175200,1128209850,21050,21050,21050,21050,0
|
|
20230804,175100,1128209850,21050,21050,21050,21050,0
|
|
20230804,175000,1128209850,21050,21050,21050,21050,0
|
|
20230804,174900,1128209850,21050,21050,21050,21050,0
|
|
20230804,174800,1128209850,21050,21050,21050,21050,0
|
|
20230804,174700,1128209850,21050,21050,21050,21050,0
|
|
20230804,174600,1128209850,21050,21050,21050,21050,0
|
|
20230804,174500,1128209850,21050,21050,21050,21050,0
|
|
20230804,174400,1128209850,21050,21050,21050,21050,0
|
|
20230804,174300,1128209850,21050,21050,21050,21050,0
|
|
20230804,174200,1128209850,21050,21050,21050,21050,0
|
|
20230804,174100,1128209850,21050,21050,21050,21050,0
|
|
20230804,174000,1128209850,21050,21050,21050,21050,0
|
|
20230804,173900,1128209850,21050,21050,21050,21050,0
|
|
20230804,173800,1128209850,21050,21050,21050,21050,0
|
|
20230804,173700,1128209850,21050,21050,21050,21050,0
|
|
20230804,173600,1128209850,21050,21050,21050,21050,0
|
|
20230804,173500,1128209850,21050,21050,21050,21050,1074
|
|
20230804,173400,1128209850,21050,21050,21050,21050,0
|
|
20230804,173300,1128209850,21050,21050,21050,21050,0
|
|
20230804,173200,1128209850,21050,21050,21050,21050,0
|
|
20230804,173100,1128209850,21050,21050,21050,21050,0
|
|
20230804,173000,1128209850,21050,21050,21050,21050,0
|
|
20230804,172900,1128209850,21050,21050,21050,21050,0
|
|
20230804,172800,1128209850,21050,21050,21050,21050,0
|
|
20230804,172700,1128209850,21050,21050,21050,21050,0
|
|
20230804,172600,1128209850,21050,21050,21050,21050,0
|
|
20230804,172500,1128209850,21050,21050,21050,21050,0
|
|
20230804,172400,1128209850,21050,21050,21050,21050,0
|
|
20230804,172300,1128209850,21050,21050,21050,21050,0
|
|
20230804,172200,1128209850,21050,21050,21050,21050,0
|
|
20230804,172100,1128209850,21050,21050,21050,21050,0
|
|
20230804,172000,1128209850,21050,21050,21050,21050,0
|
|
20230804,171900,1128209850,21050,21050,21050,21050,0
|
|
20230804,171800,1128209850,21050,21050,21050,21050,0
|
|
20230804,171700,1128209850,21050,21050,21050,21050,0
|
|
20230804,171600,1128209850,21050,21050,21050,21050,0
|
|
20230804,171500,1128209850,21050,21050,21050,21050,0
|
|
20230804,171400,1128209850,21050,21050,21050,21050,0
|
|
20230804,171300,1128209850,21050,21050,21050,21050,0
|
|
20230804,171200,1128209850,21050,21050,21050,21050,0
|
|
20230804,171100,1128209850,21050,21050,21050,21050,0
|
|
20230804,171000,1128209850,21050,21050,21050,21050,0
|
|
20230804,170900,1128209850,21050,21050,21050,21050,0
|
|
20230804,170800,1128209850,21050,21050,21050,21050,0
|
|
20230804,170700,1128209850,21050,21050,21050,21050,0
|
|
20230804,170600,1128209850,21050,21050,21050,21050,0
|
|
20230804,170500,1128209850,21050,21050,21050,21050,1074
|
|
20230804,170400,1128209850,21050,21050,21050,21050,0
|
|
20230804,170300,1128209850,21050,21050,21050,21050,0
|
|
20230804,170200,1128209850,21050,21050,21050,21050,0
|
|
20230804,170100,1128209850,21050,21050,21050,21050,0
|
|
20230804,170000,1128209850,21050,21050,21050,21050,0
|
|
20230804,165900,1128209850,21050,21050,21050,21050,0
|
|
20230804,165800,1128209850,21050,21050,21050,21050,0
|
|
20230804,165700,1128209850,21050,21050,21050,21050,0
|
|
20230804,165600,1128209850,21050,21050,21050,21050,0
|
|
20230804,165500,1128209850,21050,21050,21050,21050,0
|
|
20230804,165400,1128209850,21050,21050,21050,21050,0
|
|
20230804,165300,1128209850,21050,21050,21050,21050,0
|
|
20230804,165200,1128209850,21050,21050,21050,21050,0
|
|
20230804,165100,1128209850,21050,21050,21050,21050,0
|
|
20230804,165000,1128209850,21050,21050,21050,21050,0
|
|
20230804,164900,1128209850,21050,21050,21050,21050,0
|
|
20230804,164800,1128209850,21050,21050,21050,21050,0
|
|
20230804,164700,1128209850,21050,21050,21050,21050,0
|
|
20230804,164600,1128209850,21050,21050,21050,21050,0
|
|
20230804,164500,1128209850,21050,21050,21050,21050,0
|
|
20230804,164400,1128209850,21050,21050,21050,21050,0
|
|
20230804,164300,1128209850,21050,21050,21050,21050,0
|
|
20230804,164200,1128209850,21050,21050,21050,21050,0
|
|
20230804,164100,1128209850,21050,21050,21050,21050,0
|
|
20230804,164000,1128209850,21050,21050,21050,21050,0
|
|
20230804,163900,1128209850,21050,21050,21050,21050,0
|
|
20230804,163800,1128209850,21050,21050,21050,21050,0
|
|
20230804,163700,1128209850,21050,21050,21050,21050,0
|
|
20230804,163600,1128209850,21050,21050,21050,21050,0
|
|
20230804,163500,1128209850,21050,21050,21050,21050,1074
|
|
20230804,163400,1128209850,21050,21050,21050,21050,0
|
|
20230804,163300,1128209850,21050,21050,21050,21050,0
|
|
20230804,163200,1128209850,21050,21050,21050,21050,0
|
|
20230804,163100,1128209850,21050,21050,21050,21050,0
|
|
20230804,163000,1128209850,21050,21050,21050,21050,0
|
|
20230804,162900,1128209850,21050,21050,21050,21050,0
|
|
20230804,162800,1128209850,21050,21050,21050,21050,0
|
|
20230804,162700,1128209850,21050,21050,21050,21050,0
|
|
20230804,162600,1128209850,21050,21050,21050,21050,0
|
|
20230804,162500,1128209850,21050,21050,21050,21050,0
|
|
20230804,162400,1128209850,21050,21050,21050,21050,0
|
|
20230804,162300,1128209850,21050,21050,21050,21050,0
|
|
20230804,162200,1128209850,21050,21050,21050,21050,0
|
|
20230804,162100,1128209850,21050,21050,21050,21050,0
|
|
20230804,162000,1128209850,21050,21050,21050,21050,0
|
|
20230804,161900,1128209850,21050,21050,21050,21050,0
|
|
20230804,161800,1128209850,21050,21050,21050,21050,0
|
|
20230804,161700,1128209850,21050,21050,21050,21050,0
|
|
20230804,161600,1128209850,21050,21050,21050,21050,0
|
|
20230804,161500,1128209850,21050,21050,21050,21050,0
|
|
20230804,161400,1128209850,21050,21050,21050,21050,0
|
|
20230804,161300,1128209850,21050,21050,21050,21050,0
|
|
20230804,161200,1128209850,21050,21050,21050,21050,0
|
|
20230804,161100,1128209850,21050,21050,21050,21050,0
|
|
20230804,161000,1128209850,21050,21050,21050,21050,0
|
|
20230804,160900,1128209850,21050,21050,21050,21050,0
|
|
20230804,160800,1128209850,21050,21050,21050,21050,0
|
|
20230804,160700,1128209850,21050,21050,21050,21050,0
|
|
20230804,160600,1128209850,21050,21050,21050,21050,0
|
|
20230804,160500,1128209850,21050,21050,21050,21050,1074
|
|
20230804,160400,1128209850,21050,21050,21050,21050,0
|
|
20230804,160300,1128209850,21050,21050,21050,21050,0
|
|
20230804,160200,1128209850,21050,21050,21050,21050,0
|
|
20230804,160100,1128209850,21050,21050,21050,21050,0
|
|
20230804,160000,1128209850,21050,21050,21050,21050,0
|
|
20230804,155900,1128209850,21050,21050,21050,21050,0
|
|
20230804,155800,1128209850,21050,21050,21050,21050,0
|
|
20230804,155700,1128209850,21050,21050,21050,21050,0
|
|
20230804,155600,1128209850,21050,21050,21050,21050,0
|
|
20230804,155500,1128209850,21050,21050,21050,21050,0
|
|
20230804,155400,1128209850,21050,21050,21050,21050,0
|
|
20230804,155300,1128209850,21050,21050,21050,21050,0
|
|
20230804,155200,1128209850,21050,21050,21050,21050,0
|
|
20230804,155100,1128209850,21050,21050,21050,21050,0
|
|
20230804,155000,1128209850,21050,21050,21050,21050,0
|
|
20230804,154900,1128209850,21050,21050,21050,21050,0
|
|
20230804,154800,1128209850,21050,21050,21050,21050,0
|
|
20230804,154700,1128209850,21050,21050,21050,21050,0
|
|
20230804,154600,1128209850,21050,21050,21050,21050,0
|
|
20230804,154500,1128209850,21050,21050,21050,21050,0
|
|
20230804,154400,1128209850,21050,21050,21050,21050,0
|
|
20230804,154300,1128209850,21050,21050,21050,21050,0
|
|
20230804,154200,1128209850,21050,21050,21050,21050,0
|
|
20230804,154100,1128209850,21050,21050,21050,21050,0
|
|
20230804,154000,1128209850,21050,21050,21050,21050,0
|
|
20230804,153900,1128209850,21050,21050,21050,21050,0
|
|
20230804,153800,1128209850,21050,21050,21050,21050,0
|
|
20230804,153700,1128209850,21050,21050,21050,21050,0
|
|
20230804,153600,1128209850,21050,21050,21050,21050,0
|
|
20230804,153500,1128209850,21050,21050,21050,21050,1074
|
|
20230804,153400,1128209850,21050,21050,21050,21050,0
|
|
20230804,153300,1128209850,21050,21050,21050,21050,0
|
|
20230804,153200,1128209850,21050,21050,21050,21050,0
|
|
20230804,153100,1128209850,21050,21050,21050,21050,0
|
|
20230804,153000,1128209850,21050,21050,21050,21050,1074
|
|
20230804,152900,1105602150,20900,20900,20900,20900,0
|
|
20230804,152800,1105602150,20900,20900,20900,20900,0
|
|
20230804,152700,1105602150,20900,20900,20900,20900,0
|
|
20230804,152600,1105602150,20900,20900,20900,20900,0
|
|
20230804,152500,1105602150,20900,20900,20900,20900,0
|
|
20230804,152400,1105602150,20900,20900,20900,20900,0
|
|
20230804,152300,1105602150,20900,20900,20900,20900,0
|
|
20230804,152200,1105602150,20900,20900,20900,20900,0
|
|
20230804,152100,1105602150,20900,20900,20900,20900,0
|
|
20230804,152000,1105602150,20900,20900,20900,20900,0
|
|
20230804,151900,1105602150,20900,21000,21000,20900,137
|
|
20230804,151800,1102728950,20950,21000,21050,20950,40
|
|
20230804,151700,1101888950,21000,21000,21000,21000,23
|
|
20230804,151600,1101405950,21000,20950,21000,20950,253
|
|
20230804,151500,1096097450,21100,20850,21100,20850,1385
|
|
20230804,151400,1067022500,20900,20900,20900,20900,0
|
|
20230804,151300,1067022500,20900,20900,20900,20900,0
|
|
20230804,151200,1067022500,20900,20900,20900,20900,0
|
|
20230804,151100,1067022500,20900,20900,20900,20900,0
|
|
20230804,151000,1067022500,20900,20900,20900,20900,76
|
|
20230804,150900,1065434100,20900,20900,20900,20900,140
|
|
20230804,150800,1062508100,20900,20900,20900,20900,100
|
|
20230804,150700,1060418100,20900,20900,20900,20900,300
|
|
20230804,150600,1054148100,20950,20950,20950,20950,19
|
|
20230804,150500,1053750050,21000,21000,21000,21000,0
|
|
20230804,150400,1053750050,21000,21000,21000,21000,0
|
|
20230804,150300,1053750050,21000,21000,21000,21000,0
|
|
20230804,150200,1053750050,21000,21000,21000,21000,0
|
|
20230804,150100,1053750050,21000,21000,21000,21000,0
|
|
20230804,150000,1053750050,21000,21000,21000,21000,0
|
|
20230804,145900,1053750050,21000,21000,21000,21000,19
|
|
20230804,145800,1053351050,21000,20950,21000,20950,19
|
|
20230804,145700,1052952100,21000,21000,21000,21000,0
|
|
20230804,145600,1052952100,21000,21000,21000,21000,28
|
|
20230804,145500,1052364100,21000,21000,21000,21000,25
|
|
20230804,145400,1051839100,21000,21000,21000,21000,343
|
|
20230804,145300,1044636100,21000,20950,21000,20900,39
|
|
20230804,145200,1043819150,21000,21000,21000,21000,19
|
|
20230804,145100,1043420150,20950,20950,20950,20950,50
|
|
20230804,145000,1042372650,21000,21000,21000,21000,18
|
|
20230804,144900,1041994650,21000,21000,21000,21000,18
|
|
20230804,144800,1041616650,21000,21000,21000,21000,0
|
|
20230804,144700,1041616650,21000,21000,21000,21000,208
|
|
20230804,144600,1037248650,21000,21050,21050,21000,24
|
|
20230804,144500,1036743700,21050,21000,21050,21000,501
|
|
20230804,144400,1026215200,21000,21000,21000,21000,18
|
|
20230804,144300,1025837200,21000,21000,21000,21000,20
|
|
20230804,144200,1025417200,21000,21000,21000,21000,0
|
|
20230804,144100,1025417200,21000,21000,21000,21000,17
|
|
20230804,144000,1025060200,20950,20950,20950,20950,20
|
|
20230804,143900,1024641200,20950,20950,20950,20950,0
|
|
20230804,143800,1024641200,20950,20950,20950,20950,17
|
|
20230804,143700,1024285050,20950,20950,20950,20950,19
|
|
20230804,143600,1023887000,20950,20950,20950,20950,0
|
|
20230804,143500,1023887000,20950,20900,20950,20900,118
|
|
20230804,143400,1021419800,20900,20950,20950,20900,22
|
|
20230804,143300,1020959100,20950,20950,20950,20950,0
|
|
20230804,143200,1020959100,20950,20950,20950,20950,18
|
|
20230804,143100,1020582000,20950,21000,21000,20950,202
|
|
20230804,143000,1016344150,20950,20950,20950,20950,0
|
|
20230804,142900,1016344150,20950,20950,20950,20900,418
|
|
20230804,142800,1007602800,21000,21000,21000,21000,29
|
|
20230804,142700,1006993800,21000,21000,21000,21000,0
|
|
20230804,142600,1006993800,21000,20950,21000,20950,26
|
|
20230804,142500,1006448250,21000,21000,21000,21000,19
|
|
20230804,142400,1006049250,20950,20950,20950,20950,5
|
|
20230804,142300,1005944500,20950,20950,20950,20950,136
|
|
20230804,142200,1003095300,20950,20950,20950,20950,19
|
|
20230804,142100,1002697250,20950,20950,20950,20950,14
|
|
20230804,142000,1002403950,20950,21000,21000,20950,19
|
|
20230804,141900,1002005000,20950,21000,21000,20950,71
|
|
20230804,141800,1000516500,21000,21000,21000,21000,0
|
|
20230804,141700,1000516500,21000,21000,21000,21000,18
|
|
20230804,141600,1000138500,20950,21000,21000,20950,20
|
|
20230804,141500,999718550,20950,21000,21000,20950,111
|
|
20230804,141400,997392600,21000,20950,21000,20950,168
|
|
20230804,141300,993872100,20950,20950,20950,20950,35
|
|
20230804,141200,993138850,21000,20950,21000,20950,20
|
|
20230804,141100,992718900,21000,21000,21000,21000,17
|
|
20230804,141000,992361900,20950,20950,20950,20950,100
|
|
20230804,140900,990266900,21000,20950,21000,20950,21
|
|
20230804,140800,989825950,21000,21000,21000,21000,40
|
|
20230804,140700,988985950,21000,21000,21000,21000,2
|
|
20230804,140600,988943950,21000,21000,21000,21000,19
|
|
20230804,140500,988544950,21000,20950,21000,20950,118
|
|
20230804,140400,986068800,20900,20900,20900,20900,100
|
|
20230804,140300,983978800,21000,21000,21000,21000,19
|
|
20230804,140200,983579800,21000,21000,21000,21000,17
|
|
20230804,140100,983222800,21000,21000,21000,21000,0
|
|
20230804,140000,983222800,21000,21000,21000,21000,18
|
|
20230804,135900,982844800,20950,21000,21000,20950,20
|
|
20230804,135800,982424850,21000,20950,21000,20950,102
|
|
20230804,135700,980287850,21000,21000,21000,21000,19
|
|
20230804,135600,979888850,21000,21000,21000,21000,17
|
|
20230804,135500,979531850,21000,21000,21000,21000,0
|
|
20230804,135400,979531850,21000,21000,21000,21000,20
|
|
20230804,135300,979111850,21000,21000,21000,21000,17
|
|
20230804,135200,978754850,21000,21000,21000,21000,0
|
|
20230804,135100,978754850,21000,21000,21000,21000,18
|
|
20230804,135000,978376850,21000,21000,21000,21000,19
|
|
20230804,134900,977977850,20950,20950,20950,20950,0
|
|
20230804,134800,977977850,20950,21000,21000,20950,20
|
|
20230804,134700,977557900,21000,21000,21000,21000,17
|
|
20230804,134600,977200900,21000,21000,21000,21000,3
|
|
20230804,134500,977137900,21000,21050,21050,21000,21
|
|
20230804,134400,976696850,21050,21000,21050,21000,34
|
|
20230804,134300,975982350,20950,21000,21000,20950,132
|
|
20230804,134200,973213150,21050,21050,21050,21050,21
|
|
20230804,134100,972771100,21050,21050,21050,21050,17
|
|
20230804,134000,972413250,21050,21000,21050,21000,49
|
|
20230804,133900,971383750,21000,20950,21000,20950,32
|
|
20230804,133800,970712300,21000,21000,21000,21000,18
|
|
20230804,133700,970334300,20950,20950,20950,20950,0
|
|
20230804,133600,970334300,20950,20950,20950,20950,55
|
|
20230804,133500,969182050,20950,20950,20950,20950,18
|
|
20230804,133400,968804950,20950,20950,20950,20950,0
|
|
20230804,133300,968804950,20950,20950,20950,20950,18
|
|
20230804,133200,968427850,20950,20950,20950,20950,18
|
|
20230804,133100,968050750,20950,20950,20950,20950,0
|
|
20230804,133000,968050750,20950,20950,20950,20950,19
|
|
20230804,132900,967652700,20950,20950,20950,20950,18
|
|
20230804,132800,967275600,20950,20950,20950,20950,0
|
|
20230804,132700,967275600,20950,20850,20950,20850,702
|
|
20230804,132600,952623250,20900,20900,20900,20900,17
|
|
20230804,132500,952267950,20900,20900,20900,20900,13
|
|
20230804,132400,951996250,20950,20950,20950,20950,20
|
|
20230804,132300,951577250,20900,20900,20900,20900,34
|
|
20230804,132200,950866650,20950,20900,20950,20900,57
|
|
20230804,132100,949674500,20950,20950,20950,20950,20
|
|
20230804,132000,949255500,20950,20950,20950,20950,6
|
|
20230804,131900,949129800,21000,20950,21000,20900,318
|
|
20230804,131800,942476750,21000,21050,21050,21000,26
|
|
20230804,131700,941929750,21050,21050,21050,21050,0
|
|
20230804,131600,941929750,21050,21050,21050,21050,17
|
|
20230804,131500,941571900,21050,21050,21050,21050,18
|
|
20230804,131400,941193000,21000,21000,21000,21000,99
|
|
20230804,131300,939114000,20950,21000,21000,20950,45
|
|
20230804,131200,938170250,21000,21000,21000,21000,19
|
|
20230804,131100,937771250,21000,21000,21000,21000,0
|
|
20230804,131000,937771250,21000,20950,21000,20950,19
|
|
20230804,130900,937372350,20950,20950,20950,20950,29
|
|
20230804,130800,936764800,20950,20950,20950,20950,1
|
|
20230804,130700,936743850,20950,20950,20950,20950,17
|
|
20230804,130600,936387700,20950,20950,20950,20950,18
|
|
20230804,130500,936010600,20900,20900,20900,20900,100
|
|
20230804,130400,933920600,20950,20950,20950,20950,19
|
|
20230804,130300,933522550,20950,20950,20950,20950,19
|
|
20230804,130200,933124500,20950,20950,20950,20950,0
|
|
20230804,130100,933124500,20950,20950,20950,20950,17
|
|
20230804,130000,932768350,20950,20950,20950,20950,18
|
|
20230804,125900,932391250,20950,20950,20950,20950,0
|
|
20230804,125800,932391250,20950,20950,21000,20950,37
|
|
20230804,125700,931615150,20950,20950,20950,20950,1
|
|
20230804,125600,931594200,20900,20900,20900,20900,0
|
|
20230804,125500,931594200,20900,20900,21000,20900,23
|
|
20230804,125400,931111800,21000,21000,21000,21000,19
|
|
20230804,125300,930712800,20950,20950,20950,20950,0
|
|
20230804,125200,930712800,20950,20950,20950,20950,18
|
|
20230804,125100,930335700,20950,21000,21000,20950,58
|
|
20230804,125000,929119650,20950,20950,20950,20950,149
|
|
20230804,124900,925998100,20950,20950,20950,20950,18
|
|
20230804,124800,925621000,20950,21000,21000,20950,70
|
|
20230804,124700,924153550,21000,21000,21000,21000,0
|
|
20230804,124600,924153550,21000,21000,21000,21000,33
|
|
20230804,124500,923460550,21000,21000,21000,21000,19
|
|
20230804,124400,923061550,21050,21050,21050,21050,0
|
|
20230804,124300,923061550,21050,21050,21050,21050,19
|
|
20230804,124200,922661600,21050,21050,21050,21050,20
|
|
20230804,124100,922240600,21050,21050,21050,21050,0
|
|
20230804,124000,922240600,21050,21050,21050,21050,65
|
|
20230804,123900,920872350,21050,21050,21050,21050,20
|
|
20230804,123800,920451350,21050,21050,21050,21050,0
|
|
20230804,123700,920451350,21050,21050,21050,21050,17
|
|
20230804,123600,920093500,21000,21000,21000,21000,30
|
|
20230804,123500,919463500,21050,21050,21050,21050,28
|
|
20230804,123400,918874100,21050,21000,21050,21000,160
|
|
20230804,123300,915510800,21000,21000,21000,21000,16
|
|
20230804,123200,915174800,21000,21000,21000,21000,103
|
|
20230804,123100,913011800,21000,20900,21000,20900,244
|
|
20230804,123000,907898200,20900,20900,20900,20900,28
|
|
20230804,122900,907313000,20950,20950,20950,20950,19
|
|
20230804,122800,906914950,20950,20950,20950,20950,18
|
|
20230804,122700,906537850,20950,20950,20950,20950,0
|
|
20230804,122600,906537850,20950,20900,20950,20900,88
|
|
20230804,122500,904697700,21000,21000,21000,21000,17
|
|
20230804,122400,904340700,21000,21000,21000,21000,0
|
|
20230804,122300,904340700,21000,21000,21000,21000,20
|
|
20230804,122200,903920700,21000,21000,21000,21000,17
|
|
20230804,122100,903563700,21000,21000,21000,21000,0
|
|
20230804,122000,903563700,21000,21000,21050,21000,76
|
|
20230804,121900,901966800,21100,21100,21100,21100,19
|
|
20230804,121800,901565900,21100,20900,21100,20900,1000
|
|
20230804,121700,880571750,20900,20900,20900,20900,19
|
|
20230804,121600,880174650,20900,20900,20900,20900,17
|
|
20230804,121500,879819350,20950,20950,20950,20950,0
|
|
20230804,121400,879819350,20950,20950,20950,20950,19
|
|
20230804,121300,879421300,20950,20950,20950,20950,18
|
|
20230804,121200,879044200,20950,20950,20950,20950,0
|
|
20230804,121100,879044200,20950,20950,20950,20950,18
|
|
20230804,121000,878667100,20950,20950,20950,20950,18
|
|
20230804,120900,878290000,20950,20950,20950,20950,0
|
|
20230804,120800,878290000,20950,20900,20950,20850,43
|
|
20230804,120700,877390450,20950,20950,20950,20950,17
|
|
20230804,120600,877034300,20950,20950,20950,20950,0
|
|
20230804,120500,877034300,20950,20950,20950,20950,19
|
|
20230804,120400,876636250,20950,20900,20950,20850,2518
|
|
20230804,120300,824125050,20950,21000,21000,20950,15
|
|
20230804,120200,823810750,21000,21000,21000,21000,19
|
|
20230804,120100,823411750,20950,20950,20950,20950,10
|
|
20230804,120000,823202250,20950,20950,20950,20950,0
|
|
20230804,115900,823202250,20950,20950,20950,20950,18
|
|
20230804,115800,822825150,20950,21000,21000,20950,41
|
|
20230804,115700,821965250,21000,21000,21000,21000,0
|
|
20230804,115600,821965250,21000,21000,21000,21000,19
|
|
20230804,115500,821566250,21000,20950,21000,20950,18
|
|
20230804,115400,821188300,20950,20950,20950,20950,50
|
|
20230804,115300,820140800,20950,20950,20950,20950,49
|
|
20230804,115200,819114250,20950,21000,21000,20950,68
|
|
20230804,115100,817688800,21000,21000,21000,21000,0
|
|
20230804,115000,817688800,21000,21000,21000,21000,19
|
|
20230804,114900,817289800,21000,21000,21000,21000,0
|
|
20230804,114800,817289800,21000,21000,21000,21000,18
|
|
20230804,114700,816911800,20950,20900,20950,20900,5
|
|
20230804,114600,816807100,20950,20950,20950,20950,0
|
|
20230804,114500,816807100,20950,20950,20950,20950,97
|
|
20230804,114400,814774950,21000,21000,21000,21000,19
|
|
20230804,114300,814375950,21000,21000,21000,21000,0
|
|
20230804,114200,814375950,21000,21000,21000,21000,18
|
|
20230804,114100,813997950,20950,20950,20950,20950,119
|
|
20230804,114000,811504900,20950,20950,20950,20950,0
|
|
20230804,113900,811504900,20950,20900,20950,20900,78
|
|
20230804,113800,809873800,20900,20900,20900,20900,20
|
|
20230804,113700,809455800,20900,20900,20900,20900,0
|
|
20230804,113600,809455800,20900,20900,20900,20900,17
|
|
20230804,113500,809100500,20900,20950,20950,20900,128
|
|
20230804,113400,806424400,20900,20900,20900,20900,47
|
|
20230804,113300,805442100,20950,20950,20950,20950,19
|
|
20230804,113200,805044050,20950,20950,20950,20950,48
|
|
20230804,113100,804038450,20950,20950,20950,20950,0
|
|
20230804,113000,804038450,20950,20950,20950,20950,36
|
|
20230804,112900,803284250,20950,20950,20950,20950,19
|
|
20230804,112800,802886200,20950,20950,20950,20950,0
|
|
20230804,112700,802886200,20950,20900,20950,20900,24
|
|
20230804,112600,802383450,20950,21050,21050,20950,60
|
|
20230804,112500,801124350,21050,21050,21050,21050,0
|
|
20230804,112400,801124350,21050,21050,21050,21050,18
|
|
20230804,112300,800745450,21000,21000,21000,21000,68
|
|
20230804,112200,799317450,21000,21000,21000,21000,0
|
|
20230804,112100,799317450,21000,20950,21000,20950,67
|
|
20230804,112000,797912950,21000,21000,21000,21000,18
|
|
20230804,111900,797534950,20900,20900,20900,20900,0
|
|
20230804,111800,797534950,20900,21000,21000,20900,65
|
|
20230804,111700,796172750,20950,20950,20950,20950,23
|
|
20230804,111600,795690900,20900,20900,20900,20900,0
|
|
20230804,111500,795690900,20900,20900,20900,20900,252
|
|
20230804,111400,790424100,20900,20950,20950,20900,157
|
|
20230804,111300,787141850,20900,20900,20900,20900,0
|
|
20230804,111200,787141850,20900,20950,20950,20900,94
|
|
20230804,111100,785176350,20950,20950,20950,20950,124
|
|
20230804,111000,782578550,20950,20950,20950,20950,0
|
|
20230804,110900,782578550,20950,21000,21000,20950,18
|
|
20230804,110800,782200600,20900,20950,20950,20900,131
|
|
20230804,110700,779461750,20950,20950,20950,20950,1
|
|
20230804,110600,779440800,20950,21000,21000,20950,111
|
|
20230804,110500,777114450,21000,21000,21000,21000,19
|
|
20230804,110400,776715450,21000,21000,21000,21000,0
|
|
20230804,110300,776715450,21000,21000,21000,21000,21
|
|
20230804,110200,776274450,21050,21050,21050,21050,0
|
|
20230804,110100,776274450,21050,21050,21050,21050,18
|
|
20230804,110000,775895550,21050,21050,21050,21050,18
|
|
20230804,105900,775516650,21050,21050,21050,21050,0
|
|
20230804,105800,775516650,21050,21050,21050,21050,19
|
|
20230804,105700,775116700,21000,21050,21100,21000,302
|
|
20230804,105600,768765350,21100,21100,21100,21100,0
|
|
20230804,105500,768765350,21100,21000,21100,21000,19
|
|
20230804,105400,768364550,21000,21050,21100,21000,659
|
|
20230804,105300,754520650,21100,21100,21100,21100,0
|
|
20230804,105200,754520650,21100,21100,21100,21000,88
|
|
20230804,105100,752666850,21100,21000,21100,21000,71
|
|
20230804,105000,751174150,21000,21050,21050,21000,1143
|
|
20230804,104900,727166500,21100,21100,21100,21100,200
|
|
20230804,104800,722946500,21100,21250,21250,21100,1075
|
|
20230804,104700,700119550,21250,21100,21250,21100,1952
|
|
20230804,104600,658793500,21200,21150,21200,21150,269
|
|
20230804,104500,653103200,21150,21250,21250,21150,350
|
|
20230804,104400,645688650,21250,21250,21250,21250,1
|
|
20230804,104300,645667400,21200,21200,21250,21200,1260
|
|
20230804,104200,618936400,21200,21200,21200,21200,18
|
|
20230804,104100,618554800,21200,21200,21200,21200,50
|
|
20230804,104000,617494800,21200,21200,21200,21150,59
|
|
20230804,103900,616244500,21200,21150,21200,21150,231
|
|
20230804,103800,611358000,21100,21100,21100,21100,0
|
|
20230804,103700,611358000,21100,21150,21200,21100,1053
|
|
20230804,103600,589089050,21100,21150,21150,21100,32
|
|
20230804,103500,588413000,21150,21150,21150,21150,5
|
|
20230804,103400,588307250,21150,21150,21150,21150,18
|
|
20230804,103300,587926550,21150,21150,21150,21150,19
|
|
20230804,103200,587524700,21150,21100,21150,21100,159
|
|
20230804,103100,584169650,21150,21150,21150,21150,19
|
|
20230804,103000,583767800,21150,21150,21150,21150,28
|
|
20230804,102900,583175600,21100,21100,21100,21100,210
|
|
20230804,102800,578744600,21100,21100,21150,21100,90
|
|
20230804,102700,576844650,21100,21050,21150,21050,40
|
|
20230804,102600,575999950,21050,21050,21050,21050,8
|
|
20230804,102500,575831550,21150,21150,21150,21150,113
|
|
20230804,102400,573441600,21150,21200,21200,21150,208
|
|
20230804,102300,569041550,21150,21150,21150,21150,71
|
|
20230804,102200,567539900,21150,21150,21150,21150,24
|
|
20230804,102100,567032300,21150,21150,21150,21150,28
|
|
20230804,102000,566440100,21100,21100,21100,21100,50
|
|
20230804,101900,565385100,21100,21150,21150,21100,220
|
|
20230804,101800,560732950,21150,21200,21200,21150,36
|
|
20230804,101700,559969850,21200,21150,21200,21150,172
|
|
20230804,101600,556323700,21150,21100,21200,21100,693
|
|
20230804,101500,541661050,21100,21050,21150,21050,2911
|
|
20230804,101400,480369750,21050,20950,21050,20950,13771
|
|
20230804,101300,191679700,21000,21000,21000,21000,19
|
|
20230804,101200,191280700,20950,20950,20950,20950,51
|
|
20230804,101100,190212250,20950,20950,20950,20950,23
|
|
20230804,101000,189730400,20950,20950,20950,20950,18
|
|
20230804,100900,189353300,20950,20950,20950,20950,117
|
|
20230804,100800,186902150,20950,20950,21000,20950,47
|
|
20230804,100700,185916600,21000,20950,21000,20950,29
|
|
20230804,100600,185308050,20950,20950,20950,20950,265
|
|
20230804,100500,179756300,20950,20950,20950,20950,17
|
|
20230804,100400,179400150,20900,20900,21000,20900,528
|
|
20230804,100300,168362850,21000,21000,21000,21000,2
|
|
20230804,100200,168320850,21000,20950,21000,20950,123
|
|
20230804,100100,165743100,20950,20950,20950,20950,301
|
|
20230804,100000,159437150,20950,20950,20950,20900,28
|
|
20230804,095900,158850600,20950,20950,21000,20950,99
|
|
20230804,095800,156775650,20950,20950,20950,20900,250
|
|
20230804,095700,151538650,20900,20900,20900,20900,0
|
|
20230804,095600,151538650,20900,20900,20900,20900,11
|
|
20230804,095500,151308750,20900,20900,20900,20900,0
|
|
20230804,095400,151308750,20900,20900,20900,20900,0
|
|
20230804,095300,151308750,20900,20950,20950,20900,530
|
|
20230804,095200,140206750,20900,20900,20900,20900,0
|
|
20230804,095100,140206750,20900,20850,20900,20850,580
|
|
20230804,095000,128086650,20850,20850,20850,20850,100
|
|
20230804,094900,126001650,20850,20850,20850,20850,0
|
|
20230804,094800,126001650,20850,20850,20850,20850,39
|
|
20230804,094700,125188500,20900,20900,20900,20900,15
|
|
20230804,094600,124875000,20900,20900,20900,20900,42
|
|
20230804,094500,123997200,20900,20950,20950,20900,31
|
|
20230804,094400,123347800,20900,20900,20900,20900,0
|
|
20230804,094300,123347800,20900,20900,20950,20900,89
|
|
20230804,094200,121487650,20950,20950,20950,20950,15
|
|
20230804,094100,121173400,20900,20850,20900,20850,823
|
|
20230804,094000,103978000,20850,20850,20850,20850,53
|
|
20230804,093900,102872950,20800,20800,20800,20800,0
|
|
20230804,093800,102872950,20800,20850,20850,20800,252
|
|
20230804,093700,97631250,20900,20900,20900,20900,0
|
|
20230804,093600,97631250,20900,20900,20900,20900,5
|
|
20230804,093500,97526750,20900,20800,20900,20800,30
|
|
20230804,093400,96901250,20900,20900,20900,20900,1
|
|
20230804,093300,96880350,20850,20850,20850,20850,60
|
|
20230804,093200,95629350,20900,20900,20900,20900,1
|
|
20230804,093100,95608450,20900,20900,20900,20900,0
|
|
20230804,093000,95608450,20900,20850,20900,20850,3
|
|
20230804,092900,95545850,20900,20900,20900,20900,0
|
|
20230804,092800,95545850,20900,20900,20900,20900,0
|
|
20230804,092700,95545850,20900,20900,20900,20900,0
|
|
20230804,092600,95545850,20900,20900,20900,20900,0
|
|
20230804,092500,95545850,20900,20900,20900,20900,20
|
|
20230804,092400,95127850,20850,20850,20850,20850,68
|
|
20230804,092300,93710050,20800,20800,20800,20800,0
|
|
20230804,092200,93710050,20800,20800,20800,20800,140
|
|
20230804,092100,90798050,20850,20850,20850,20850,134
|
|
20230804,092000,88004150,20850,20800,20850,20800,160
|
|
20230804,091900,84668200,20800,20800,20800,20800,0
|
|
20230804,091800,84668200,20800,20800,20800,20800,0
|
|
20230804,091700,84668200,20800,20850,20850,20800,249
|
|
20230804,091600,79479050,20850,20900,20900,20850,277
|
|
20230804,091500,73689800,20900,20950,20950,20900,230
|
|
20230804,091400,68882750,21000,20950,21000,20900,1187
|
|
20230804,091300,44020800,20950,20650,20950,20650,953
|
|
20230804,091200,24161650,20500,20500,20500,20500,20
|
|
20230804,091100,23751650,20500,20500,20500,20500,159
|
|
20230804,091000,20492150,20500,20550,20550,20500,324
|
|
20230804,090900,13840750,20600,20600,20600,20600,0
|
|
20230804,090800,13840750,20600,20600,20600,20600,0
|
|
20230804,090700,13840750,20600,20700,20700,20600,12
|
|
20230804,090600,13593450,20700,20700,20700,20700,0
|
|
20230804,090500,13593450,20700,20650,20700,20650,52
|
|
20230804,090400,12519600,20700,20700,20700,20700,0
|
|
20230804,090300,12519600,20700,20700,20700,20700,0
|
|
20230804,090200,12519600,20700,20750,20750,20700,41
|
|
20230804,090100,11670400,20750,20650,20750,20650,147
|
|
20230804,090000,8629950,20500,20450,20500,20450,422
|