579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183600,1681732450,21550,21550,21550,21550,2443
|
|
20230807,183500,1681732450,21550,21550,21550,21550,0
|
|
20230807,183400,1681732450,21550,21550,21550,21550,0
|
|
20230807,183300,1681732450,21550,21550,21550,21550,0
|
|
20230807,183200,1681732450,21550,21550,21550,21550,0
|
|
20230807,183100,1681732450,21550,21550,21550,21550,0
|
|
20230807,183000,1681732450,21550,21550,21550,21550,0
|
|
20230807,182900,1681732450,21550,21550,21550,21550,0
|
|
20230807,182800,1681732450,21550,21550,21550,21550,0
|
|
20230807,182700,1681732450,21550,21550,21550,21550,0
|
|
20230807,182600,1681732450,21550,21550,21550,21550,0
|
|
20230807,182500,1681732450,21550,21550,21550,21550,0
|
|
20230807,182400,1681732450,21550,21550,21550,21550,0
|
|
20230807,182300,1681732450,21550,21550,21550,21550,0
|
|
20230807,182200,1681732450,21550,21550,21550,21550,0
|
|
20230807,182100,1681732450,21550,21550,21550,21550,0
|
|
20230807,182000,1681732450,21550,21550,21550,21550,0
|
|
20230807,181900,1681732450,21550,21550,21550,21550,0
|
|
20230807,181800,1681732450,21550,21550,21550,21550,0
|
|
20230807,181700,1681732450,21550,21550,21550,21550,0
|
|
20230807,181600,1681732450,21550,21550,21550,21550,0
|
|
20230807,181500,1681732450,21550,21550,21550,21550,0
|
|
20230807,181400,1681732450,21550,21550,21550,21550,0
|
|
20230807,181300,1681732450,21550,21550,21550,21550,0
|
|
20230807,181200,1681732450,21550,21550,21550,21550,0
|
|
20230807,181100,1681732450,21550,21550,21550,21550,0
|
|
20230807,181000,1681732450,21550,21550,21550,21550,0
|
|
20230807,180900,1681732450,21550,21550,21550,21550,0
|
|
20230807,180800,1681732450,21550,21550,21550,21550,0
|
|
20230807,180700,1681732450,21550,21550,21550,21550,0
|
|
20230807,180600,1681732450,21550,21550,21550,21550,2443
|
|
20230807,180500,1681732450,21550,21550,21550,21550,0
|
|
20230807,180400,1681732450,21550,21550,21550,21550,0
|
|
20230807,180300,1681732450,21550,21550,21550,21550,0
|
|
20230807,180200,1681732450,21550,21550,21550,21550,0
|
|
20230807,180100,1681732450,21550,21550,21550,21550,0
|
|
20230807,180000,1681732450,21550,21550,21550,21550,0
|
|
20230807,175900,1681732450,21550,21550,21550,21550,0
|
|
20230807,175800,1681732450,21550,21550,21550,21550,0
|
|
20230807,175700,1681732450,21550,21550,21550,21550,0
|
|
20230807,175600,1681732450,21550,21550,21550,21550,0
|
|
20230807,175500,1681732450,21550,21550,21550,21550,0
|
|
20230807,175400,1681732450,21550,21550,21550,21550,0
|
|
20230807,175300,1681732450,21550,21550,21550,21550,0
|
|
20230807,175200,1681732450,21550,21550,21550,21550,0
|
|
20230807,175100,1681732450,21550,21550,21550,21550,0
|
|
20230807,175000,1681732450,21550,21550,21550,21550,0
|
|
20230807,174900,1681732450,21550,21550,21550,21550,0
|
|
20230807,174800,1681732450,21550,21550,21550,21550,0
|
|
20230807,174700,1681732450,21550,21550,21550,21550,0
|
|
20230807,174600,1681732450,21550,21550,21550,21550,0
|
|
20230807,174500,1681732450,21550,21550,21550,21550,0
|
|
20230807,174400,1681732450,21550,21550,21550,21550,0
|
|
20230807,174300,1681732450,21550,21550,21550,21550,0
|
|
20230807,174200,1681732450,21550,21550,21550,21550,0
|
|
20230807,174100,1681732450,21550,21550,21550,21550,0
|
|
20230807,174000,1681732450,21550,21550,21550,21550,0
|
|
20230807,173900,1681732450,21550,21550,21550,21550,0
|
|
20230807,173800,1681732450,21550,21550,21550,21550,0
|
|
20230807,173700,1681732450,21550,21550,21550,21550,0
|
|
20230807,173600,1681732450,21550,21550,21550,21550,2443
|
|
20230807,173500,1681732450,21550,21550,21550,21550,0
|
|
20230807,173400,1681732450,21550,21550,21550,21550,0
|
|
20230807,173300,1681732450,21550,21550,21550,21550,0
|
|
20230807,173200,1681732450,21550,21550,21550,21550,0
|
|
20230807,173100,1681732450,21550,21550,21550,21550,0
|
|
20230807,173000,1681732450,21550,21550,21550,21550,0
|
|
20230807,172900,1681732450,21550,21550,21550,21550,0
|
|
20230807,172800,1681732450,21550,21550,21550,21550,0
|
|
20230807,172700,1681732450,21550,21550,21550,21550,0
|
|
20230807,172600,1681732450,21550,21550,21550,21550,0
|
|
20230807,172500,1681732450,21550,21550,21550,21550,0
|
|
20230807,172400,1681732450,21550,21550,21550,21550,0
|
|
20230807,172300,1681732450,21550,21550,21550,21550,0
|
|
20230807,172200,1681732450,21550,21550,21550,21550,0
|
|
20230807,172100,1681732450,21550,21550,21550,21550,0
|
|
20230807,172000,1681732450,21550,21550,21550,21550,0
|
|
20230807,171900,1681732450,21550,21550,21550,21550,0
|
|
20230807,171800,1681732450,21550,21550,21550,21550,0
|
|
20230807,171700,1681732450,21550,21550,21550,21550,0
|
|
20230807,171600,1681732450,21550,21550,21550,21550,0
|
|
20230807,171500,1681732450,21550,21550,21550,21550,0
|
|
20230807,171400,1681732450,21550,21550,21550,21550,0
|
|
20230807,171300,1681732450,21550,21550,21550,21550,0
|
|
20230807,171200,1681732450,21550,21550,21550,21550,0
|
|
20230807,171100,1681732450,21550,21550,21550,21550,0
|
|
20230807,171000,1681732450,21550,21550,21550,21550,0
|
|
20230807,170900,1681732450,21550,21550,21550,21550,0
|
|
20230807,170800,1681732450,21550,21550,21550,21550,0
|
|
20230807,170700,1681732450,21550,21550,21550,21550,0
|
|
20230807,170600,1681732450,21550,21550,21550,21550,2443
|
|
20230807,170500,1681732450,21550,21550,21550,21550,0
|
|
20230807,170400,1681732450,21550,21550,21550,21550,0
|
|
20230807,170300,1681732450,21550,21550,21550,21550,0
|
|
20230807,170200,1681732450,21550,21550,21550,21550,0
|
|
20230807,170100,1681732450,21550,21550,21550,21550,0
|
|
20230807,170000,1681732450,21550,21550,21550,21550,0
|
|
20230807,165900,1681732450,21550,21550,21550,21550,0
|
|
20230807,165800,1681732450,21550,21550,21550,21550,0
|
|
20230807,165700,1681732450,21550,21550,21550,21550,0
|
|
20230807,165600,1681732450,21550,21550,21550,21550,0
|
|
20230807,165500,1681732450,21550,21550,21550,21550,0
|
|
20230807,165400,1681732450,21550,21550,21550,21550,0
|
|
20230807,165300,1681732450,21550,21550,21550,21550,0
|
|
20230807,165200,1681732450,21550,21550,21550,21550,0
|
|
20230807,165100,1681732450,21550,21550,21550,21550,0
|
|
20230807,165000,1681732450,21550,21550,21550,21550,0
|
|
20230807,164900,1681732450,21550,21550,21550,21550,0
|
|
20230807,164800,1681732450,21550,21550,21550,21550,0
|
|
20230807,164700,1681732450,21550,21550,21550,21550,0
|
|
20230807,164600,1681732450,21550,21550,21550,21550,0
|
|
20230807,164500,1681732450,21550,21550,21550,21550,0
|
|
20230807,164400,1681732450,21550,21550,21550,21550,0
|
|
20230807,164300,1681732450,21550,21550,21550,21550,0
|
|
20230807,164200,1681732450,21550,21550,21550,21550,0
|
|
20230807,164100,1681732450,21550,21550,21550,21550,0
|
|
20230807,164000,1681732450,21550,21550,21550,21550,0
|
|
20230807,163900,1681732450,21550,21550,21550,21550,0
|
|
20230807,163800,1681732450,21550,21550,21550,21550,0
|
|
20230807,163700,1681732450,21550,21550,21550,21550,0
|
|
20230807,163600,1681732450,21550,21550,21550,21550,2443
|
|
20230807,163500,1681732450,21550,21550,21550,21550,0
|
|
20230807,163400,1681732450,21550,21550,21550,21550,0
|
|
20230807,163300,1681732450,21550,21550,21550,21550,0
|
|
20230807,163200,1681732450,21550,21550,21550,21550,0
|
|
20230807,163100,1681732450,21550,21550,21550,21550,0
|
|
20230807,163000,1681732450,21550,21550,21550,21550,0
|
|
20230807,162900,1681732450,21550,21550,21550,21550,0
|
|
20230807,162800,1681732450,21550,21550,21550,21550,0
|
|
20230807,162700,1681732450,21550,21550,21550,21550,0
|
|
20230807,162600,1681732450,21550,21550,21550,21550,0
|
|
20230807,162500,1681732450,21550,21550,21550,21550,0
|
|
20230807,162400,1681732450,21550,21550,21550,21550,0
|
|
20230807,162300,1681732450,21550,21550,21550,21550,0
|
|
20230807,162200,1681732450,21550,21550,21550,21550,0
|
|
20230807,162100,1681732450,21550,21550,21550,21550,0
|
|
20230807,162000,1681732450,21550,21550,21550,21550,0
|
|
20230807,161900,1681732450,21550,21550,21550,21550,0
|
|
20230807,161800,1681732450,21550,21550,21550,21550,0
|
|
20230807,161700,1681732450,21550,21550,21550,21550,0
|
|
20230807,161600,1681732450,21550,21550,21550,21550,0
|
|
20230807,161500,1681732450,21550,21550,21550,21550,0
|
|
20230807,161400,1681732450,21550,21550,21550,21550,0
|
|
20230807,161300,1681732450,21550,21550,21550,21550,0
|
|
20230807,161200,1681732450,21550,21550,21550,21550,0
|
|
20230807,161100,1681732450,21550,21550,21550,21550,0
|
|
20230807,161000,1681732450,21550,21550,21550,21550,0
|
|
20230807,160900,1681732450,21550,21550,21550,21550,0
|
|
20230807,160800,1681732450,21550,21550,21550,21550,0
|
|
20230807,160700,1681732450,21550,21550,21550,21550,0
|
|
20230807,160600,1681732450,21550,21550,21550,21550,2443
|
|
20230807,160500,1681732450,21550,21550,21550,21550,0
|
|
20230807,160400,1681732450,21550,21550,21550,21550,0
|
|
20230807,160300,1681732450,21550,21550,21550,21550,0
|
|
20230807,160200,1681732450,21550,21550,21550,21550,0
|
|
20230807,160100,1681732450,21550,21550,21550,21550,0
|
|
20230807,160000,1681732450,21550,21550,21550,21550,0
|
|
20230807,155900,1681732450,21550,21550,21550,21550,0
|
|
20230807,155800,1681732450,21550,21550,21550,21550,0
|
|
20230807,155700,1681732450,21550,21550,21550,21550,0
|
|
20230807,155600,1681732450,21550,21550,21550,21550,0
|
|
20230807,155500,1681732450,21550,21550,21550,21550,0
|
|
20230807,155400,1681732450,21550,21550,21550,21550,0
|
|
20230807,155300,1681732450,21550,21550,21550,21550,0
|
|
20230807,155200,1681732450,21550,21550,21550,21550,0
|
|
20230807,155100,1681732450,21550,21550,21550,21550,0
|
|
20230807,155000,1681732450,21550,21550,21550,21550,0
|
|
20230807,154900,1681732450,21550,21550,21550,21550,0
|
|
20230807,154800,1681732450,21550,21550,21550,21550,0
|
|
20230807,154700,1681732450,21550,21550,21550,21550,0
|
|
20230807,154600,1681732450,21550,21550,21550,21550,0
|
|
20230807,154500,1681732450,21550,21550,21550,21550,0
|
|
20230807,154400,1681732450,21550,21550,21550,21550,0
|
|
20230807,154300,1681732450,21550,21550,21550,21550,0
|
|
20230807,154200,1681732450,21550,21550,21550,21550,0
|
|
20230807,154100,1681732450,21550,21550,21550,21550,0
|
|
20230807,154000,1681732450,21550,21550,21550,21550,0
|
|
20230807,153900,1681732450,21550,21550,21550,21550,0
|
|
20230807,153800,1681732450,21550,21550,21550,21550,0
|
|
20230807,153700,1681732450,21550,21550,21550,21550,0
|
|
20230807,153600,1681732450,21550,21550,21550,21550,2443
|
|
20230807,153500,1681732450,21550,21550,21550,21550,0
|
|
20230807,153400,1681732450,21550,21550,21550,21550,0
|
|
20230807,153300,1681732450,21550,21550,21550,21550,0
|
|
20230807,153200,1681732450,21550,21550,21550,21550,0
|
|
20230807,153100,1681732450,21550,21550,21550,21550,0
|
|
20230807,153000,1681732450,21550,21550,21550,21550,2443
|
|
20230807,152900,1629085800,21350,21350,21350,21350,0
|
|
20230807,152800,1629085800,21350,21350,21350,21350,0
|
|
20230807,152700,1629085800,21350,21350,21350,21350,0
|
|
20230807,152600,1629085800,21350,21350,21350,21350,0
|
|
20230807,152500,1629085800,21350,21350,21350,21350,0
|
|
20230807,152400,1629085800,21350,21350,21350,21350,0
|
|
20230807,152300,1629085800,21350,21350,21350,21350,0
|
|
20230807,152200,1629085800,21350,21350,21350,21350,0
|
|
20230807,152100,1629085800,21350,21350,21350,21350,0
|
|
20230807,152000,1629085800,21350,21350,21350,21350,0
|
|
20230807,151900,1629085800,21350,21350,21350,21350,6
|
|
20230807,151800,1628957700,21450,21350,21450,21350,9
|
|
20230807,151700,1628764850,21350,21350,21450,21350,30
|
|
20230807,151600,1628121950,21450,21350,21450,21350,59
|
|
20230807,151500,1626858500,21350,21350,21350,21350,4
|
|
20230807,151400,1626773100,21350,21350,21350,21350,2
|
|
20230807,151300,1626730400,21350,21350,21350,21350,91
|
|
20230807,151200,1624787550,21350,21350,21350,21350,24
|
|
20230807,151100,1624275150,21350,21350,21350,21350,2
|
|
20230807,151000,1624232450,21400,21400,21400,21400,1
|
|
20230807,150900,1624211050,21350,21350,21350,21350,254
|
|
20230807,150800,1618788150,21350,21350,21350,21350,4
|
|
20230807,150700,1618702750,21400,21400,21400,21400,27
|
|
20230807,150600,1618124950,21350,21350,21350,21350,9
|
|
20230807,150500,1617932800,21350,21350,21350,21350,1
|
|
20230807,150400,1617911450,21350,21350,21350,21350,574
|
|
20230807,150300,1605656550,21400,21400,21400,21400,7
|
|
20230807,150200,1605506750,21400,21400,21400,21400,22
|
|
20230807,150100,1605035950,21400,21400,21400,21400,1
|
|
20230807,150000,1605014550,21450,21450,21450,21400,98
|
|
20230807,145900,1602912600,21400,21450,21450,21400,2
|
|
20230807,145800,1602869750,21450,21450,21450,21450,429
|
|
20230807,145700,1593667700,21500,21450,21500,21450,2
|
|
20230807,145600,1593624750,21500,21450,21500,21450,37
|
|
20230807,145500,1592829400,21450,21500,21500,21450,4
|
|
20230807,145400,1592743500,21450,21450,21450,21400,205
|
|
20230807,145300,1588346400,21500,21500,21500,21500,40
|
|
20230807,145200,1587486400,21500,21500,21500,21500,554
|
|
20230807,145100,1575575400,21450,21450,21450,21450,352
|
|
20230807,145000,1568025000,21400,21400,21400,21350,5
|
|
20230807,144900,1567918150,21400,21400,21400,21400,27
|
|
20230807,144800,1567340350,21400,21350,21400,21350,129
|
|
20230807,144700,1564583800,21350,21350,21400,21350,37
|
|
20230807,144600,1563792100,21350,21350,21350,21350,4
|
|
20230807,144500,1563706700,21400,21400,21400,21400,5
|
|
20230807,144400,1563599700,21400,21350,21400,21350,34
|
|
20230807,144300,1562872150,21350,21350,21350,21350,3
|
|
20230807,144200,1562808100,21400,21400,21400,21400,24
|
|
20230807,144100,1562294500,21400,21350,21400,21350,14
|
|
20230807,144000,1561995050,21350,21350,21350,21350,2
|
|
20230807,143900,1561952350,21350,21350,21350,21350,4
|
|
20230807,143800,1561866950,21400,21350,21400,21350,277
|
|
20230807,143700,1555939250,21350,21350,21350,21350,4
|
|
20230807,143600,1555853850,21400,21400,21400,21400,52
|
|
20230807,143500,1554741050,21350,21400,21400,21350,3
|
|
20230807,143400,1554676950,21450,21400,21450,21400,17
|
|
20230807,143300,1554313100,21400,21450,21450,21400,1107
|
|
20230807,143200,1530618100,21450,21450,21450,21450,1
|
|
20230807,143100,1530596650,21450,21450,21450,21450,95
|
|
20230807,143000,1528558900,21450,21450,21450,21450,1
|
|
20230807,142900,1528537450,21500,21450,21500,21450,39
|
|
20230807,142800,1527699150,21450,21450,21450,21450,5
|
|
20230807,142700,1527591900,21450,21450,21450,21450,3
|
|
20230807,142600,1527527550,21450,21450,21500,21450,37
|
|
20230807,142500,1526732200,21450,21450,21500,21450,65
|
|
20230807,142400,1525336650,21500,21500,21500,21500,3
|
|
20230807,142300,1525272150,21500,21450,21500,21450,6
|
|
20230807,142200,1525143400,21400,21400,21400,21400,2
|
|
20230807,142100,1525100600,21400,21450,21450,21400,435
|
|
20230807,142000,1515774850,21500,21450,21500,21450,37
|
|
20230807,141900,1514979500,21450,21450,21450,21450,5
|
|
20230807,141800,1514872250,21450,21450,21450,21450,5
|
|
20230807,141700,1514765000,21500,21450,21500,21450,58
|
|
20230807,141600,1513518050,21450,21450,21450,21450,10
|
|
20230807,141500,1513303550,21450,21450,21450,21450,3
|
|
20230807,141400,1513239200,21500,21450,21500,21450,37
|
|
20230807,141300,1512443850,21500,21450,21500,21450,3
|
|
20230807,141200,1512379450,21450,21500,21500,21450,15
|
|
20230807,141100,1512057650,21500,21400,21500,21400,196
|
|
20230807,141000,1507853150,21400,21400,21400,21400,4
|
|
20230807,140900,1507767550,21400,21400,21400,21400,1
|
|
20230807,140800,1507746150,21400,21400,21450,21400,38
|
|
20230807,140700,1506931250,21400,21400,21400,21400,409
|
|
20230807,140600,1498178650,21400,21400,21400,21400,57
|
|
20230807,140500,1496958850,21450,21400,21450,21400,39
|
|
20230807,140400,1496122450,21400,21400,21400,21400,4
|
|
20230807,140300,1496036850,21400,21400,21400,21400,0
|
|
20230807,140200,1496036850,21400,21400,21500,21400,46
|
|
20230807,140100,1495050500,21400,21400,21400,21400,0
|
|
20230807,140000,1495050500,21400,21400,21400,21400,4
|
|
20230807,135900,1494964900,21450,21450,21450,21450,38
|
|
20230807,135800,1494149800,21400,21400,21400,21400,47
|
|
20230807,135700,1493144000,21400,21400,21400,21400,11
|
|
20230807,135600,1492908600,21400,21400,21450,21400,89
|
|
20230807,135500,1491002300,21400,21400,21400,21400,88
|
|
20230807,135400,1489119100,21400,21400,21400,21400,1
|
|
20230807,135300,1489097700,21450,21400,21450,21400,139
|
|
20230807,135200,1486116300,21450,21450,21450,21450,365
|
|
20230807,135100,1478287050,21450,21450,21450,21450,4
|
|
20230807,135000,1478201250,21450,21500,21500,21450,37
|
|
20230807,134900,1477405900,21500,21450,21500,21450,7
|
|
20230807,134800,1477255650,21450,21450,21450,21450,1
|
|
20230807,134700,1477234200,21450,21500,21500,21450,40
|
|
20230807,134600,1476374450,21450,21500,21500,21450,196
|
|
20230807,134500,1472160500,21500,21500,21500,21500,5
|
|
20230807,134400,1472053000,21550,21500,21550,21500,35
|
|
20230807,134300,1471298800,21500,21500,21500,21500,42
|
|
20230807,134200,1470395800,21500,21550,21550,21500,51
|
|
20230807,134100,1469299250,21500,21500,21550,21500,43
|
|
20230807,134000,1468373000,21500,21500,21500,21500,0
|
|
20230807,133900,1468373000,21500,21500,21500,21500,6
|
|
20230807,133800,1468244000,21500,21500,21500,21500,257
|
|
20230807,133700,1462718500,21450,21450,21450,21450,14
|
|
20230807,133600,1462418200,21450,21450,21450,21450,15
|
|
20230807,133500,1462096450,21450,21450,21450,21400,250
|
|
20230807,133400,1456734250,21400,21400,21400,21400,391
|
|
20230807,133300,1448366850,21400,21400,21400,21400,8
|
|
20230807,133200,1448195650,21400,21400,21450,21400,37
|
|
20230807,133100,1447402150,21400,21400,21400,21400,136
|
|
20230807,133000,1444491750,21400,21400,21450,21400,19
|
|
20230807,132900,1444084650,21400,21450,21450,21400,36
|
|
20230807,132800,1443312500,21450,21450,21450,21450,26
|
|
20230807,132700,1442754800,21450,21450,21450,21450,4
|
|
20230807,132600,1442669000,21450,21450,21450,21450,4
|
|
20230807,132500,1442583200,21400,21400,21400,21400,412
|
|
20230807,132400,1433766400,21500,21450,21500,21400,107
|
|
20230807,132300,1431471450,21500,21500,21500,21500,0
|
|
20230807,132200,1431471450,21500,21450,21500,21450,41
|
|
20230807,132100,1430590250,21450,21450,21450,21450,2
|
|
20230807,132000,1430547350,21450,21450,21450,21450,4
|
|
20230807,131900,1430461550,21450,21450,21450,21450,2
|
|
20230807,131800,1430418650,21450,21450,21450,21450,487
|
|
20230807,131700,1419972500,21500,21500,21500,21500,35
|
|
20230807,131600,1419220000,21500,21500,21500,21500,291
|
|
20230807,131500,1412963500,21500,21500,21500,21500,22
|
|
20230807,131400,1412490500,21450,21450,21450,21450,5
|
|
20230807,131300,1412383250,21500,21500,21500,21500,34
|
|
20230807,131200,1411652250,21450,21500,21500,21450,10
|
|
20230807,131100,1411437500,21450,21450,21450,21450,3
|
|
20230807,131000,1411373150,21450,21500,21500,21450,40
|
|
20230807,130900,1410513350,21450,21450,21450,21450,3
|
|
20230807,130800,1410449000,21450,21450,21450,21450,4
|
|
20230807,130700,1410363200,21500,21450,21500,21450,137
|
|
20230807,130600,1407422850,21500,21500,21500,21500,68
|
|
20230807,130500,1405960850,21550,21450,21550,21450,354
|
|
20230807,130400,1398349650,21500,21500,21500,21500,55
|
|
20230807,130300,1397167150,21500,21500,21500,21500,0
|
|
20230807,130200,1397167150,21500,21500,21500,21500,0
|
|
20230807,130100,1397167150,21500,21450,21500,21450,39
|
|
20230807,130000,1396328900,21450,21450,21450,21450,3
|
|
20230807,125900,1396264550,21500,21500,21500,21500,0
|
|
20230807,125800,1396264550,21500,21450,21500,21450,54
|
|
20230807,125700,1395104500,21450,21450,21450,21450,51
|
|
20230807,125600,1394010550,21450,21450,21450,21450,0
|
|
20230807,125500,1394010550,21450,21500,21500,21400,4
|
|
20230807,125400,1393924800,21450,21500,21500,21450,5
|
|
20230807,125300,1393817500,21450,21450,21450,21450,1
|
|
20230807,125200,1393796050,21450,21450,21500,21450,92
|
|
20230807,125100,1391820950,21450,21500,21500,21450,74
|
|
20230807,125000,1390230550,21500,21500,21500,21500,3
|
|
20230807,124900,1390166050,21500,21500,21550,21500,46
|
|
20230807,124800,1389175350,21500,21500,21500,21500,500
|
|
20230807,124700,1378425350,21500,21500,21500,21500,1
|
|
20230807,124600,1378403850,21500,21500,21500,21500,3
|
|
20230807,124500,1378339350,21500,21550,21550,21500,120
|
|
20230807,124400,1375753400,21550,21550,21550,21550,0
|
|
20230807,124300,1375753400,21550,21500,21550,21500,395
|
|
20230807,124200,1367258750,21450,21450,21450,21450,2
|
|
20230807,124100,1367215850,21500,21500,21500,21500,2
|
|
20230807,124000,1367172850,21500,21450,21500,21450,35
|
|
20230807,123900,1366420400,21500,21500,21500,21450,8
|
|
20230807,123800,1366248450,21500,21500,21500,21500,1
|
|
20230807,123700,1366226950,21500,21500,21500,21500,35
|
|
20230807,123600,1365474450,21500,21500,21500,21500,3
|
|
20230807,123500,1365409950,21450,21450,21500,21450,1005
|
|
20230807,123400,1343852650,21450,21500,21500,21450,53
|
|
20230807,123300,1342714100,21450,21450,21450,21450,1
|
|
20230807,123200,1342692650,21450,21450,21450,21450,5
|
|
20230807,123100,1342585400,21450,21500,21500,21450,80
|
|
20230807,123000,1340865700,21500,21500,21500,21500,1
|
|
20230807,122900,1340844200,21450,21450,21450,21450,3
|
|
20230807,122800,1340779850,21500,21500,21500,21500,34
|
|
20230807,122700,1340048850,21450,21450,21450,21450,243
|
|
20230807,122600,1334836500,21450,21500,21500,21450,11
|
|
20230807,122500,1334600150,21550,21550,21550,21550,44
|
|
20230807,122400,1333651950,21500,21500,21500,21500,4
|
|
20230807,122300,1333565950,21500,21500,21500,21500,3
|
|
20230807,122200,1333501450,21550,21550,21550,21550,34
|
|
20230807,122100,1332768750,21500,21500,21500,21500,23
|
|
20230807,122000,1332274250,21500,21500,21500,21500,13
|
|
20230807,121900,1331994750,21550,21600,21600,21550,81
|
|
20230807,121800,1330247500,21550,21550,21550,21550,20
|
|
20230807,121700,1329816500,21600,21600,21600,21600,5
|
|
20230807,121600,1329708500,21600,21600,21600,21600,34
|
|
20230807,121500,1328974100,21600,21600,21600,21600,11
|
|
20230807,121400,1328736500,21600,21550,21600,21550,276
|
|
20230807,121300,1322775150,21550,21550,21550,21550,1
|
|
20230807,121200,1322753600,21600,21600,21600,21600,92
|
|
20230807,121100,1320766400,21600,21550,21600,21550,51
|
|
20230807,121000,1319664850,21550,21650,21650,21550,1037
|
|
20230807,120900,1297304000,21650,21600,21650,21600,2087
|
|
20230807,120800,1252132450,21600,21600,21600,21600,0
|
|
20230807,120700,1252132450,21600,21500,21600,21500,2839
|
|
20230807,120600,1190945050,21500,21500,21500,21500,10
|
|
20230807,120500,1190730050,21500,21500,21500,21500,0
|
|
20230807,120400,1190730050,21500,21500,21500,21500,34
|
|
20230807,120300,1189999050,21450,21450,21450,21450,2
|
|
20230807,120200,1189956150,21450,21500,21500,21450,153
|
|
20230807,120100,1186666750,21500,21500,21500,21500,34
|
|
20230807,120000,1185935750,21450,21450,21450,21450,2
|
|
20230807,115900,1185892850,21450,21450,21450,21450,6
|
|
20230807,115800,1185764150,21400,21400,21400,21400,0
|
|
20230807,115700,1185764150,21400,21400,21400,21400,3
|
|
20230807,115600,1185699950,21400,21400,21400,21400,1
|
|
20230807,115500,1185678550,21550,21350,21550,21350,8876
|
|
20230807,115400,994959050,21400,21350,21400,21350,38
|
|
20230807,115300,994146050,21400,21400,21400,21400,0
|
|
20230807,115200,994146050,21400,21400,21400,21400,0
|
|
20230807,115100,994146050,21400,21350,21400,21350,46
|
|
20230807,115000,993162250,21350,21350,21350,21350,1
|
|
20230807,114900,993140900,21350,21350,21350,21350,26
|
|
20230807,114800,992585800,21400,21350,21400,21350,36
|
|
20230807,114700,991815500,21350,21350,21350,21350,0
|
|
20230807,114600,991815500,21350,21400,21400,21350,2
|
|
20230807,114500,991772750,21400,21350,21400,21350,38
|
|
20230807,114400,990959750,21350,21350,21350,21350,0
|
|
20230807,114300,990959750,21350,21350,21350,21350,5
|
|
20230807,114200,990853000,21400,21350,21400,21350,37
|
|
20230807,114100,990061350,21350,21400,21400,21350,23
|
|
20230807,114000,989570250,21400,21400,21400,21400,60
|
|
20230807,113900,988286250,21400,21400,21400,21400,34
|
|
20230807,113800,987558650,21400,21400,21400,21400,0
|
|
20230807,113700,987558650,21400,21400,21400,21400,0
|
|
20230807,113600,987558650,21400,21400,21400,21400,35
|
|
20230807,113500,986809650,21350,21350,21350,21350,450
|
|
20230807,113400,977202150,21350,21400,21450,21350,275
|
|
20230807,113300,971329650,21400,21350,21400,21350,450
|
|
20230807,113200,961699750,21350,21300,21350,21300,555
|
|
20230807,113100,949855500,21350,21300,21350,21300,1046
|
|
20230807,113000,927540500,21350,21300,21350,21300,236
|
|
20230807,112900,922512000,21350,21350,21350,21350,151
|
|
20230807,112800,919288150,21400,21400,21400,21400,0
|
|
20230807,112700,919288150,21400,21400,21400,21400,34
|
|
20230807,112600,918560550,21400,21400,21400,21400,0
|
|
20230807,112500,918560550,21400,21400,21400,21400,26
|
|
20230807,112400,918004150,21400,21400,21400,21400,48
|
|
20230807,112300,916976950,21400,21350,21400,21350,35
|
|
20230807,112200,916229100,21400,21350,21400,21350,248
|
|
20230807,112100,910922050,21300,21300,21300,21300,0
|
|
20230807,112000,910922050,21300,21300,21300,21300,25
|
|
20230807,111900,910389550,21300,21300,21300,21300,3
|
|
20230807,111800,910325650,21300,21350,21350,21300,48
|
|
20230807,111700,909301550,21300,21300,21300,21300,2
|
|
20230807,111600,909258950,21300,21300,21300,21300,2
|
|
20230807,111500,909216350,21350,21350,21350,21350,30
|
|
20230807,111400,908575850,21350,21350,21350,21350,2
|
|
20230807,111300,908533150,21350,21350,21350,21300,666
|
|
20230807,111200,894341350,21400,21400,21400,21400,34
|
|
20230807,111100,893613750,21350,21350,21350,21350,1
|
|
20230807,111000,893592400,21400,21400,21400,21400,0
|
|
20230807,110900,893592400,21400,21400,21400,21400,69
|
|
20230807,110800,892115800,21400,21400,21400,21400,2
|
|
20230807,110700,892073000,21400,21400,21400,21400,4
|
|
20230807,110600,891987400,21400,21450,21450,21400,35
|
|
20230807,110500,891236700,21400,21400,21400,21400,0
|
|
20230807,110400,891236700,21400,21400,21450,21400,33
|
|
20230807,110300,890530450,21400,21400,21400,21400,11
|
|
20230807,110200,890295050,21400,21350,21400,21350,21
|
|
20230807,110100,889845700,21350,21350,21450,21350,509
|
|
20230807,110000,878953150,21350,21300,21350,21300,12
|
|
20230807,105900,878697000,21350,21350,21350,21350,16
|
|
20230807,105800,878355400,21350,21350,21350,21350,9
|
|
20230807,105700,878163250,21350,21350,21350,21350,10
|
|
20230807,105600,877949750,21350,21350,21350,21350,16
|
|
20230807,105500,877608150,21350,21350,21350,21350,8
|
|
20230807,105400,877437350,21350,21350,21350,21350,211
|
|
20230807,105300,872932500,21350,21350,21350,21350,12
|
|
20230807,105200,872676300,21350,21400,21400,21350,106
|
|
20230807,105100,870408000,21450,21450,21450,21450,34
|
|
20230807,105000,869678700,21400,21400,21400,21400,2
|
|
20230807,104900,869635900,21400,21400,21400,21400,162
|
|
20230807,104800,866169100,21400,21400,21400,21400,34
|
|
20230807,104700,865441500,21350,21250,21350,21250,1618
|
|
20230807,104600,830919700,21200,21200,21200,21200,0
|
|
20230807,104500,830919700,21200,21200,21200,21200,2
|
|
20230807,104400,830877300,21200,21250,21250,21200,323
|
|
20230807,104300,824025200,21300,21300,21300,21300,0
|
|
20230807,104200,824025200,21300,21300,21300,21300,34
|
|
20230807,104100,823301000,21250,21250,21250,21250,76
|
|
20230807,104000,821686000,21300,21300,21300,21300,13
|
|
20230807,103900,821409100,21350,21350,21350,21350,34
|
|
20230807,103800,820683200,21400,21400,21400,21400,0
|
|
20230807,103700,820683200,21400,21350,21400,21350,91
|
|
20230807,103600,818736550,21350,21350,21350,21350,55
|
|
20230807,103500,817562300,21400,21350,21400,21350,21
|
|
20230807,103400,817113900,21400,21400,21400,21400,0
|
|
20230807,103300,817113900,21400,21400,21400,21400,1
|
|
20230807,103200,817092500,21350,21350,21350,21350,12
|
|
20230807,103100,816836300,21400,21400,21400,21400,36
|
|
20230807,103000,816065900,21400,21400,21400,21400,8
|
|
20230807,102900,815894700,21350,21350,21350,21350,3
|
|
20230807,102800,815830650,21450,21450,21450,21400,852
|
|
20230807,102700,797570300,21450,21450,21450,21450,54
|
|
20230807,102600,796412000,21450,21450,21450,21450,6
|
|
20230807,102500,796283300,21400,21450,21450,21400,55
|
|
20230807,102400,795106050,21400,21300,21400,21300,482
|
|
20230807,102300,784801950,21300,21300,21300,21300,0
|
|
20230807,102200,784801950,21300,21300,21300,21300,188
|
|
20230807,102100,780797550,21300,21300,21300,21300,109
|
|
20230807,102000,778475850,21150,21150,21150,21150,1
|
|
20230807,101900,778454700,21200,21250,21250,21200,315
|
|
20230807,101800,771775000,21250,21250,21250,21250,0
|
|
20230807,101700,771775000,21250,21250,21250,21250,0
|
|
20230807,101600,771775000,21250,21300,21300,21250,2
|
|
20230807,101500,771732450,21300,21300,21300,21300,79
|
|
20230807,101400,770049750,21300,21350,21350,21300,7
|
|
20230807,101300,769900400,21350,21350,21350,21350,10
|
|
20230807,101200,769686900,21350,21300,21350,21300,85
|
|
20230807,101100,767874050,21300,21300,21300,21300,9
|
|
20230807,101000,767682350,21250,21250,21250,21250,18
|
|
20230807,100900,767299850,21300,21300,21300,21300,42
|
|
20230807,100800,766405250,21300,21300,21300,21300,10
|
|
20230807,100700,766192250,21200,21300,21300,21200,23
|
|
20230807,100600,765704050,21300,21200,21300,21200,44
|
|
20230807,100500,764768900,21250,21250,21250,21250,11
|
|
20230807,100400,764535150,21250,21300,21300,21250,76
|
|
20230807,100300,762919250,21250,21250,21250,21250,0
|
|
20230807,100200,762919250,21250,21250,21250,21250,15
|
|
20230807,100100,762600500,21250,21200,21250,21150,14
|
|
20230807,100000,762303300,21150,21200,21200,21150,193
|
|
20230807,095900,758219650,21150,21200,21200,21150,185
|
|
20230807,095800,754297700,21250,21250,21250,21250,0
|
|
20230807,095700,754297700,21250,21300,21300,21250,226
|
|
20230807,095600,749492650,21300,21200,21300,21200,429
|
|
20230807,095500,740359750,21100,21100,21100,21100,10
|
|
20230807,095400,740148750,21200,21200,21200,21200,0
|
|
20230807,095300,740148750,21200,21200,21200,21200,5
|
|
20230807,095200,740042750,21200,21200,21200,21200,35
|
|
20230807,095100,739300750,21200,21200,21200,21200,0
|
|
20230807,095000,739300750,21200,21100,21200,21100,206
|
|
20230807,094900,734943850,21100,21150,21150,21100,250
|
|
20230807,094800,729668800,21150,21200,21200,21150,10
|
|
20230807,094700,729457250,21200,21200,21200,21200,0
|
|
20230807,094600,729457250,21200,21200,21200,21200,185
|
|
20230807,094500,725535250,21100,21100,21100,21100,50
|
|
20230807,094400,724480250,21100,21300,21300,21100,105
|
|
20230807,094300,722260650,21300,21300,21300,21300,20
|
|
20230807,094200,721834650,21300,21250,21300,21250,403
|
|
20230807,094100,713253250,21250,21350,21350,21000,2752
|
|
20230807,094000,654934000,21350,21250,21350,21250,405
|
|
20230807,093900,646316750,21200,21300,21350,21000,3475
|
|
20230807,093800,572833550,21300,21300,21300,21300,0
|
|
20230807,093700,572833550,21300,21300,21300,21300,66
|
|
20230807,093600,571427750,21300,21300,21300,21200,194
|
|
20230807,093500,567303100,21300,21300,21300,21300,24
|
|
20230807,093400,566791900,21300,21400,21400,21300,272
|
|
20230807,093300,560988450,21450,21400,21450,21400,63
|
|
20230807,093200,559640200,21450,21400,21450,21400,59
|
|
20230807,093100,558377450,21400,21400,21400,21400,0
|
|
20230807,093000,558377450,21400,21400,21400,21400,137
|
|
20230807,092900,555445650,21400,21350,21400,21350,548
|
|
20230807,092800,543730850,21400,21400,21400,21400,942
|
|
20230807,092700,523572050,21450,21450,21450,21450,300
|
|
20230807,092600,517137050,21450,21500,21500,21450,447
|
|
20230807,092500,507548200,21450,21500,21550,21450,562
|
|
20230807,092400,495468150,21500,21450,21500,21400,3440
|
|
20230807,092300,421563550,21450,21400,21450,21350,3425
|
|
20230807,092200,348203400,21350,21150,21400,21150,2029
|
|
20230807,092100,304997450,21100,21100,21100,21100,10
|
|
20230807,092000,304786450,21150,21150,21150,21150,3
|
|
20230807,091900,304723000,21100,21150,21150,21100,25
|
|
20230807,091800,304195450,21150,21150,21150,21150,0
|
|
20230807,091700,304195450,21150,21150,21150,21150,11
|
|
20230807,091600,303962800,21050,21050,21050,21050,119
|
|
20230807,091500,301457850,21100,21250,21250,21100,913
|
|
20230807,091400,282108250,21250,21250,21250,21250,45
|
|
20230807,091300,281152000,21200,21400,21400,21200,808
|
|
20230807,091200,263946950,21400,21550,21550,21400,271
|
|
20230807,091100,258111150,21550,21300,21650,21300,3983
|
|
20230807,091000,172603400,21300,21300,21300,21200,2346
|
|
20230807,090900,122675350,21300,21150,21300,21100,654
|
|
20230807,090800,108760250,21050,21250,21250,21050,354
|
|
20230807,090700,101287550,21300,21150,21500,21150,1454
|
|
20230807,090600,70287000,21150,21050,21150,21050,197
|
|
20230807,090500,66133450,21000,21050,21050,21000,152
|
|
20230807,090400,62937450,21050,21000,21200,20900,645
|
|
20230807,090300,49397700,21250,20800,21250,20800,791
|
|
20230807,090200,32718900,20700,20950,20950,20700,497
|
|
20230807,090100,22362950,21000,21000,21000,21000,15
|
|
20230807,090000,22047950,21000,21250,21250,21000,1043
|