578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183500,2836924550,21900,21900,21900,21900,9565
|
|
20230808,183400,2836924550,21900,21900,21900,21900,0
|
|
20230808,183300,2836924550,21900,21900,21900,21900,0
|
|
20230808,183200,2836924550,21900,21900,21900,21900,0
|
|
20230808,183100,2836924550,21900,21900,21900,21900,0
|
|
20230808,183000,2836924550,21900,21900,21900,21900,0
|
|
20230808,182900,2836924550,21900,21900,21900,21900,0
|
|
20230808,182800,2836924550,21900,21900,21900,21900,0
|
|
20230808,182700,2836924550,21900,21900,21900,21900,0
|
|
20230808,182600,2836924550,21900,21900,21900,21900,0
|
|
20230808,182500,2836924550,21900,21900,21900,21900,0
|
|
20230808,182400,2836924550,21900,21900,21900,21900,0
|
|
20230808,182300,2836924550,21900,21900,21900,21900,0
|
|
20230808,182200,2836924550,21900,21900,21900,21900,0
|
|
20230808,182100,2836924550,21900,21900,21900,21900,0
|
|
20230808,182000,2836924550,21900,21900,21900,21900,0
|
|
20230808,181900,2836924550,21900,21900,21900,21900,0
|
|
20230808,181800,2836924550,21900,21900,21900,21900,0
|
|
20230808,181700,2836924550,21900,21900,21900,21900,0
|
|
20230808,181600,2836924550,21900,21900,21900,21900,0
|
|
20230808,181500,2836924550,21900,21900,21900,21900,0
|
|
20230808,181400,2836924550,21900,21900,21900,21900,0
|
|
20230808,181300,2836924550,21900,21900,21900,21900,0
|
|
20230808,181200,2836924550,21900,21900,21900,21900,0
|
|
20230808,181100,2836924550,21900,21900,21900,21900,0
|
|
20230808,181000,2836924550,21900,21900,21900,21900,0
|
|
20230808,180900,2836924550,21900,21900,21900,21900,0
|
|
20230808,180800,2836924550,21900,21900,21900,21900,0
|
|
20230808,180700,2836924550,21900,21900,21900,21900,0
|
|
20230808,180600,2836924550,21900,21900,21900,21900,0
|
|
20230808,180500,2836924550,21900,21900,21900,21900,9565
|
|
20230808,180400,2836924550,21900,21900,21900,21900,0
|
|
20230808,180300,2836924550,21900,21900,21900,21900,0
|
|
20230808,180200,2836924550,21900,21900,21900,21900,0
|
|
20230808,180100,2836924550,21900,21900,21900,21900,0
|
|
20230808,180000,2836924550,21900,21900,21900,21900,0
|
|
20230808,175900,2836924550,21900,21900,21900,21900,0
|
|
20230808,175800,2836924550,21900,21900,21900,21900,0
|
|
20230808,175700,2836924550,21900,21900,21900,21900,0
|
|
20230808,175600,2836924550,21900,21900,21900,21900,0
|
|
20230808,175500,2836924550,21900,21900,21900,21900,0
|
|
20230808,175400,2836924550,21900,21900,21900,21900,0
|
|
20230808,175300,2836924550,21900,21900,21900,21900,0
|
|
20230808,175200,2836924550,21900,21900,21900,21900,0
|
|
20230808,175100,2836924550,21900,21900,21900,21900,0
|
|
20230808,175000,2836924550,21900,21900,21900,21900,0
|
|
20230808,174900,2836924550,21900,21900,21900,21900,0
|
|
20230808,174800,2836924550,21900,21900,21900,21900,0
|
|
20230808,174700,2836924550,21900,21900,21900,21900,0
|
|
20230808,174600,2836924550,21900,21900,21900,21900,0
|
|
20230808,174500,2836924550,21900,21900,21900,21900,0
|
|
20230808,174400,2836924550,21900,21900,21900,21900,0
|
|
20230808,174300,2836924550,21900,21900,21900,21900,0
|
|
20230808,174200,2836924550,21900,21900,21900,21900,0
|
|
20230808,174100,2836924550,21900,21900,21900,21900,0
|
|
20230808,174000,2836924550,21900,21900,21900,21900,0
|
|
20230808,173900,2836924550,21900,21900,21900,21900,0
|
|
20230808,173800,2836924550,21900,21900,21900,21900,0
|
|
20230808,173700,2836924550,21900,21900,21900,21900,0
|
|
20230808,173600,2836924550,21900,21900,21900,21900,0
|
|
20230808,173500,2836924550,21900,21900,21900,21900,9565
|
|
20230808,173400,2836924550,21900,21900,21900,21900,0
|
|
20230808,173300,2836924550,21900,21900,21900,21900,0
|
|
20230808,173200,2836924550,21900,21900,21900,21900,0
|
|
20230808,173100,2836924550,21900,21900,21900,21900,0
|
|
20230808,173000,2836924550,21900,21900,21900,21900,0
|
|
20230808,172900,2836924550,21900,21900,21900,21900,0
|
|
20230808,172800,2836924550,21900,21900,21900,21900,0
|
|
20230808,172700,2836924550,21900,21900,21900,21900,0
|
|
20230808,172600,2836924550,21900,21900,21900,21900,0
|
|
20230808,172500,2836924550,21900,21900,21900,21900,0
|
|
20230808,172400,2836924550,21900,21900,21900,21900,0
|
|
20230808,172300,2836924550,21900,21900,21900,21900,0
|
|
20230808,172200,2836924550,21900,21900,21900,21900,0
|
|
20230808,172100,2836924550,21900,21900,21900,21900,0
|
|
20230808,172000,2836924550,21900,21900,21900,21900,0
|
|
20230808,171900,2836924550,21900,21900,21900,21900,0
|
|
20230808,171800,2836924550,21900,21900,21900,21900,0
|
|
20230808,171700,2836924550,21900,21900,21900,21900,0
|
|
20230808,171600,2836924550,21900,21900,21900,21900,0
|
|
20230808,171500,2836924550,21900,21900,21900,21900,0
|
|
20230808,171400,2836924550,21900,21900,21900,21900,0
|
|
20230808,171300,2836924550,21900,21900,21900,21900,0
|
|
20230808,171200,2836924550,21900,21900,21900,21900,0
|
|
20230808,171100,2836924550,21900,21900,21900,21900,0
|
|
20230808,171000,2836924550,21900,21900,21900,21900,0
|
|
20230808,170900,2836924550,21900,21900,21900,21900,0
|
|
20230808,170800,2836924550,21900,21900,21900,21900,0
|
|
20230808,170700,2836924550,21900,21900,21900,21900,0
|
|
20230808,170600,2836924550,21900,21900,21900,21900,0
|
|
20230808,170500,2836924550,21900,21900,21900,21900,9565
|
|
20230808,170400,2836924550,21900,21900,21900,21900,0
|
|
20230808,170300,2836924550,21900,21900,21900,21900,0
|
|
20230808,170200,2836924550,21900,21900,21900,21900,0
|
|
20230808,170100,2836924550,21900,21900,21900,21900,0
|
|
20230808,170000,2836924550,21900,21900,21900,21900,0
|
|
20230808,165900,2836924550,21900,21900,21900,21900,0
|
|
20230808,165800,2836924550,21900,21900,21900,21900,0
|
|
20230808,165700,2836924550,21900,21900,21900,21900,0
|
|
20230808,165600,2836924550,21900,21900,21900,21900,0
|
|
20230808,165500,2836924550,21900,21900,21900,21900,0
|
|
20230808,165400,2836924550,21900,21900,21900,21900,0
|
|
20230808,165300,2836924550,21900,21900,21900,21900,0
|
|
20230808,165200,2836924550,21900,21900,21900,21900,0
|
|
20230808,165100,2836924550,21900,21900,21900,21900,0
|
|
20230808,165000,2836924550,21900,21900,21900,21900,0
|
|
20230808,164900,2836924550,21900,21900,21900,21900,0
|
|
20230808,164800,2836924550,21900,21900,21900,21900,0
|
|
20230808,164700,2836924550,21900,21900,21900,21900,0
|
|
20230808,164600,2836924550,21900,21900,21900,21900,0
|
|
20230808,164500,2836924550,21900,21900,21900,21900,0
|
|
20230808,164400,2836924550,21900,21900,21900,21900,0
|
|
20230808,164300,2836924550,21900,21900,21900,21900,0
|
|
20230808,164200,2836924550,21900,21900,21900,21900,0
|
|
20230808,164100,2836924550,21900,21900,21900,21900,0
|
|
20230808,164000,2836924550,21900,21900,21900,21900,0
|
|
20230808,163900,2836924550,21900,21900,21900,21900,0
|
|
20230808,163800,2836924550,21900,21900,21900,21900,0
|
|
20230808,163700,2836924550,21900,21900,21900,21900,0
|
|
20230808,163600,2836924550,21900,21900,21900,21900,0
|
|
20230808,163500,2836924550,21900,21900,21900,21900,9565
|
|
20230808,163400,2836924550,21900,21900,21900,21900,0
|
|
20230808,163300,2836924550,21900,21900,21900,21900,0
|
|
20230808,163200,2836924550,21900,21900,21900,21900,0
|
|
20230808,163100,2836924550,21900,21900,21900,21900,0
|
|
20230808,163000,2836924550,21900,21900,21900,21900,0
|
|
20230808,162900,2836924550,21900,21900,21900,21900,0
|
|
20230808,162800,2836924550,21900,21900,21900,21900,0
|
|
20230808,162700,2836924550,21900,21900,21900,21900,0
|
|
20230808,162600,2836924550,21900,21900,21900,21900,0
|
|
20230808,162500,2836924550,21900,21900,21900,21900,0
|
|
20230808,162400,2836924550,21900,21900,21900,21900,0
|
|
20230808,162300,2836924550,21900,21900,21900,21900,0
|
|
20230808,162200,2836924550,21900,21900,21900,21900,0
|
|
20230808,162100,2836924550,21900,21900,21900,21900,0
|
|
20230808,162000,2836924550,21900,21900,21900,21900,0
|
|
20230808,161900,2836924550,21900,21900,21900,21900,0
|
|
20230808,161800,2836924550,21900,21900,21900,21900,0
|
|
20230808,161700,2836924550,21900,21900,21900,21900,0
|
|
20230808,161600,2836924550,21900,21900,21900,21900,0
|
|
20230808,161500,2836924550,21900,21900,21900,21900,0
|
|
20230808,161400,2836924550,21900,21900,21900,21900,0
|
|
20230808,161300,2836924550,21900,21900,21900,21900,0
|
|
20230808,161200,2836924550,21900,21900,21900,21900,0
|
|
20230808,161100,2836924550,21900,21900,21900,21900,0
|
|
20230808,161000,2836924550,21900,21900,21900,21900,0
|
|
20230808,160900,2836924550,21900,21900,21900,21900,0
|
|
20230808,160800,2836924550,21900,21900,21900,21900,0
|
|
20230808,160700,2836924550,21900,21900,21900,21900,0
|
|
20230808,160600,2836924550,21900,21900,21900,21900,0
|
|
20230808,160500,2836924550,21900,21900,21900,21900,9565
|
|
20230808,160400,2836924550,21900,21900,21900,21900,0
|
|
20230808,160300,2836924550,21900,21900,21900,21900,0
|
|
20230808,160200,2836924550,21900,21900,21900,21900,0
|
|
20230808,160100,2836924550,21900,21900,21900,21900,0
|
|
20230808,160000,2836924550,21900,21900,21900,21900,0
|
|
20230808,155900,2836924550,21900,21900,21900,21900,0
|
|
20230808,155800,2836924550,21900,21900,21900,21900,0
|
|
20230808,155700,2836924550,21900,21900,21900,21900,0
|
|
20230808,155600,2836924550,21900,21900,21900,21900,0
|
|
20230808,155500,2836924550,21900,21900,21900,21900,0
|
|
20230808,155400,2836924550,21900,21900,21900,21900,0
|
|
20230808,155300,2836924550,21900,21900,21900,21900,0
|
|
20230808,155200,2836924550,21900,21900,21900,21900,0
|
|
20230808,155100,2836924550,21900,21900,21900,21900,0
|
|
20230808,155000,2836924550,21900,21900,21900,21900,0
|
|
20230808,154900,2836924550,21900,21900,21900,21900,0
|
|
20230808,154800,2836924550,21900,21900,21900,21900,0
|
|
20230808,154700,2836924550,21900,21900,21900,21900,0
|
|
20230808,154600,2836924550,21900,21900,21900,21900,0
|
|
20230808,154500,2836924550,21900,21900,21900,21900,0
|
|
20230808,154400,2836924550,21900,21900,21900,21900,0
|
|
20230808,154300,2836924550,21900,21900,21900,21900,0
|
|
20230808,154200,2836924550,21900,21900,21900,21900,0
|
|
20230808,154100,2836924550,21900,21900,21900,21900,0
|
|
20230808,154000,2836924550,21900,21900,21900,21900,0
|
|
20230808,153900,2836924550,21900,21900,21900,21900,0
|
|
20230808,153800,2836924550,21900,21900,21900,21900,0
|
|
20230808,153700,2836924550,21900,21900,21900,21900,0
|
|
20230808,153600,2836924550,21900,21900,21900,21900,0
|
|
20230808,153500,2836924550,21900,21900,21900,21900,9565
|
|
20230808,153400,2836924550,21900,21900,21900,21900,0
|
|
20230808,153300,2836924550,21900,21900,21900,21900,0
|
|
20230808,153200,2836924550,21900,21900,21900,21900,0
|
|
20230808,153100,2836924550,21900,21900,21900,21900,0
|
|
20230808,153000,2836924550,21900,21900,21900,21900,9565
|
|
20230808,152900,2627451050,21800,21800,21800,21800,0
|
|
20230808,152800,2627451050,21800,21800,21800,21800,0
|
|
20230808,152700,2627451050,21800,21800,21800,21800,0
|
|
20230808,152600,2627451050,21800,21800,21800,21800,0
|
|
20230808,152500,2627451050,21800,21800,21800,21800,0
|
|
20230808,152400,2627451050,21800,21800,21800,21800,0
|
|
20230808,152300,2627451050,21800,21800,21800,21800,0
|
|
20230808,152200,2627451050,21800,21800,21800,21800,0
|
|
20230808,152100,2627451050,21800,21800,21800,21800,0
|
|
20230808,152000,2627451050,21800,21800,21800,21800,0
|
|
20230808,151900,2627451050,21800,21850,21850,21800,1413
|
|
20230808,151800,2596620250,21850,21650,21850,21650,872
|
|
20230808,151700,2577614500,21700,21700,21700,21650,219
|
|
20230808,151600,2572871800,21700,21700,21700,21700,2
|
|
20230808,151500,2572828400,21700,21750,21750,21700,106
|
|
20230808,151400,2570528100,21700,21800,21800,21700,13
|
|
20230808,151300,2570245400,21800,21750,21800,21700,52
|
|
20230808,151200,2569112000,21800,21700,21800,21700,133
|
|
20230808,151100,2566215950,21800,21700,21950,21700,4114
|
|
20230808,151000,2476604000,21650,21500,21650,21450,2523
|
|
20230808,150900,2422047400,21500,21450,21500,21450,2
|
|
20230808,150800,2422004450,21450,21450,21500,21450,7
|
|
20230808,150700,2421854250,21450,21500,21500,21450,5
|
|
20230808,150600,2421746800,21500,21500,21500,21450,4
|
|
20230808,150500,2421660850,21450,21500,21500,21450,14
|
|
20230808,150400,2421360100,21450,21500,21500,21450,92
|
|
20230808,150300,2419382200,21550,21500,21550,21500,205
|
|
20230808,150200,2414964650,21450,21500,21550,21450,105
|
|
20230808,150100,2412707150,21500,21550,21550,21500,3
|
|
20230808,150000,2412642600,21500,21550,21550,21500,19
|
|
20230808,145900,2412233250,21500,21550,21550,21500,206
|
|
20230808,145800,2407804150,21500,21500,21550,21500,4
|
|
20230808,145700,2407718100,21500,21550,21550,21500,2088
|
|
20230808,145600,2362816950,21600,21550,21600,21500,92
|
|
20230808,145500,2360829900,21550,21550,21600,21550,320
|
|
20230808,145400,2353929450,21600,21550,21600,21500,601
|
|
20230808,145300,2341002100,21550,21550,21550,21550,27
|
|
20230808,145200,2340420250,21600,21600,21600,21550,1073
|
|
20230808,145100,2317297000,21550,21600,21650,21550,58
|
|
20230808,145000,2316043450,21600,21600,21650,21600,1424
|
|
20230808,144900,2285285000,21600,21600,21650,21600,1337
|
|
20230808,144800,2256405750,21600,21600,21650,21600,1004
|
|
20230808,144700,2234719300,21600,21600,21600,21600,1128
|
|
20230808,144600,2210354500,21600,21500,21650,21500,5536
|
|
20230808,144500,2090898800,21500,21550,21550,21500,135
|
|
20230808,144400,2087996200,21550,21500,21550,21500,20
|
|
20230808,144300,2087565350,21550,21550,21550,21500,20
|
|
20230808,144200,2087134500,21500,21550,21550,21500,172
|
|
20230808,144100,2083430800,21600,21550,21600,21500,8
|
|
20230808,144000,2083258600,21500,21550,21550,21500,174
|
|
20230808,143900,2079517550,21550,21550,21550,21500,21
|
|
20230808,143800,2079065150,21500,21400,21550,21400,1626
|
|
20230808,143700,2044104150,21400,21450,21500,21400,555
|
|
20230808,143600,2032223900,21350,21600,21600,21300,13351
|
|
20230808,143500,1747353600,21600,21600,21650,21600,4
|
|
20230808,143400,1747267150,21600,21600,21600,21550,25
|
|
20230808,143300,1746727250,21650,21600,21650,21600,5
|
|
20230808,143200,1746619150,21600,21600,21650,21600,24
|
|
20230808,143100,1746100650,21650,21650,21650,21650,16
|
|
20230808,143000,1745754250,21600,21650,21650,21600,32
|
|
20230808,142900,1745061500,21650,21650,21650,21650,17
|
|
20230808,142800,1744693450,21650,21650,21650,21650,16
|
|
20230808,142700,1744347050,21700,21700,21700,21500,6586
|
|
20230808,142600,1602414450,21650,21700,21700,21650,35
|
|
20230808,142500,1601656600,21700,21750,21750,21700,2
|
|
20230808,142400,1601613150,21750,21750,21750,21750,17
|
|
20230808,142300,1601243400,21700,21700,21700,21700,15
|
|
20230808,142200,1600917900,21700,21700,21700,21700,1
|
|
20230808,142100,1600896200,21700,21700,21700,21650,1189
|
|
20230808,142000,1575149750,21750,21750,21750,21750,1
|
|
20230808,141900,1575128000,21750,21750,21750,21750,17
|
|
20230808,141800,1574758250,21750,21750,21750,21750,18
|
|
20230808,141700,1574366750,21750,21750,21750,21750,1
|
|
20230808,141600,1574345000,21750,21750,21750,21750,31
|
|
20230808,141500,1573670750,21750,21750,21750,21750,1
|
|
20230808,141400,1573649000,21750,21750,21750,21750,17
|
|
20230808,141300,1573279250,21750,21700,21800,21700,56
|
|
20230808,141200,1572063150,21700,21700,21700,21700,51
|
|
20230808,141100,1570956450,21700,21750,21750,21700,20
|
|
20230808,141000,1570521500,21800,21800,21800,21750,77
|
|
20230808,140900,1568846650,21850,21850,21850,21850,15
|
|
20230808,140800,1568518900,21850,21850,21850,21850,17
|
|
20230808,140700,1568147450,21850,21850,21850,21850,1
|
|
20230808,140600,1568125600,21850,21850,21850,21850,17
|
|
20230808,140500,1567754150,21800,21800,21800,21800,1
|
|
20230808,140400,1567732350,21800,21850,21850,21800,67
|
|
20230808,140300,1566270950,21850,21850,21850,21850,17
|
|
20230808,140200,1565899500,21800,21800,21800,21800,1
|
|
20230808,140100,1565877700,21850,21800,21850,21750,19
|
|
20230808,140000,1565462800,21800,21800,21800,21800,16
|
|
20230808,135900,1565114000,21800,21750,21800,21750,103
|
|
20230808,135800,1562873700,21800,21850,21850,21800,16
|
|
20230808,135700,1562524150,21850,21850,21850,21850,1
|
|
20230808,135600,1562502300,21850,21850,21850,21850,17
|
|
20230808,135500,1562130850,21850,21750,21850,21750,521
|
|
20230808,135400,1550778550,21750,21750,21750,21750,17
|
|
20230808,135300,1550408800,21750,21750,21750,21750,17
|
|
20230808,135200,1550039050,21750,21750,21750,21750,11
|
|
20230808,135100,1549799800,21750,21750,21750,21750,16
|
|
20230808,135000,1549451800,21700,21750,21750,21700,74
|
|
20230808,134900,1547845950,21750,21750,21750,21750,17
|
|
20230808,134800,1547476200,21750,21750,21750,21750,17
|
|
20230808,134700,1547106450,21750,21750,21750,21750,0
|
|
20230808,134600,1547106450,21750,21750,21750,21750,17
|
|
20230808,134500,1546736700,21750,21750,21750,21750,6
|
|
20230808,134400,1546606200,21750,21750,21750,21750,16
|
|
20230808,134300,1546258200,21750,21700,21750,21700,26
|
|
20230808,134200,1545692800,21700,21750,21750,21700,17
|
|
20230808,134100,1545323850,21700,21700,21700,21700,164
|
|
20230808,134000,1541765050,21700,21700,21700,21700,1
|
|
20230808,133900,1541743350,21700,21700,21700,21700,17
|
|
20230808,133800,1541374450,21700,21700,21700,21700,16
|
|
20230808,133700,1541027250,21700,21700,21700,21700,1
|
|
20230808,133600,1541005550,21700,21700,21700,21700,16
|
|
20230808,133500,1540658350,21650,21700,21700,21650,102
|
|
20230808,133400,1538450000,21700,21650,21700,21650,18
|
|
20230808,133300,1538059450,21700,21700,21700,21650,124
|
|
20230808,133200,1535374050,21700,21750,21750,21700,104
|
|
20230808,133100,1533117200,21700,21750,21750,21700,160
|
|
20230808,133000,1529644350,21750,21750,21750,21750,1
|
|
20230808,132900,1529622600,21750,21750,21750,21700,68
|
|
20230808,132800,1528145550,21750,21800,21800,21750,40
|
|
20230808,132700,1527274700,21800,21800,21800,21800,1
|
|
20230808,132600,1527252900,21750,21800,21800,21700,906
|
|
20230808,132500,1507567100,21800,21800,21800,21800,0
|
|
20230808,132400,1507567100,21800,21800,21800,21800,425
|
|
20230808,132300,1498302100,21800,21800,21800,21800,17
|
|
20230808,132200,1497931500,21800,21800,21800,21800,1
|
|
20230808,132100,1497909700,21800,21800,21800,21800,17
|
|
20230808,132000,1497539100,21800,21850,21850,21750,10429
|
|
20230808,131900,1270187300,21850,21850,21850,21850,16
|
|
20230808,131800,1269837700,21850,21850,21850,21850,17
|
|
20230808,131700,1269466250,21850,21850,21850,21850,1
|
|
20230808,131600,1269444400,21850,21850,21850,21850,17
|
|
20230808,131500,1269072950,21850,21800,21850,21800,64
|
|
20230808,131400,1267676000,21750,21650,21750,21650,885
|
|
20230808,131300,1248491350,21650,21650,21650,21650,16
|
|
20230808,131200,1248144950,21650,21650,21650,21650,1
|
|
20230808,131100,1248123300,21650,21600,21650,21600,439
|
|
20230808,131000,1238639550,21650,21650,21650,21650,102
|
|
20230808,130900,1236431250,21650,21650,21650,21650,21
|
|
20230808,130800,1235976600,21650,21650,21650,21650,17
|
|
20230808,130700,1235608550,21650,21650,21650,21650,1
|
|
20230808,130600,1235586900,21650,21700,21700,21650,141
|
|
20230808,130500,1232533450,21700,21700,21700,21700,1
|
|
20230808,130400,1232511750,21700,21700,21700,21700,17
|
|
20230808,130300,1232142850,21700,21700,21700,21700,0
|
|
20230808,130200,1232142850,21700,21700,21700,21700,17
|
|
20230808,130100,1231773950,21700,21650,21700,21650,54
|
|
20230808,130000,1230604800,21650,21650,21700,21650,18
|
|
20230808,125900,1230215050,21700,21700,21700,21700,17
|
|
20230808,125800,1229846150,21700,21700,21700,21700,2
|
|
20230808,125700,1229802750,21700,21700,21700,21650,27
|
|
20230808,125600,1229217350,21650,21700,21700,21650,617
|
|
20230808,125500,1215858450,21700,21700,21700,21700,1
|
|
20230808,125400,1215836750,21700,21700,21700,21700,16
|
|
20230808,125300,1215489550,21700,21700,21700,21700,101
|
|
20230808,125200,1213297850,21700,21700,21700,21700,16
|
|
20230808,125100,1212950650,21700,21700,21700,21700,17
|
|
20230808,125000,1212581750,21700,21700,21700,21700,31
|
|
20230808,124900,1211909050,21700,21700,21700,21700,17
|
|
20230808,124800,1211540150,21700,21700,21700,21700,1
|
|
20230808,124700,1211518450,21700,21700,21700,21700,16
|
|
20230808,124600,1211171250,21700,21700,21700,21700,18
|
|
20230808,124500,1210780650,21700,21700,21700,21700,1
|
|
20230808,124400,1210758950,21700,21650,21700,21650,672
|
|
20230808,124300,1196209300,21700,21700,21700,21700,1
|
|
20230808,124200,1196187600,21700,21700,21700,21700,17
|
|
20230808,124100,1195818700,21700,21700,21700,21700,15
|
|
20230808,124000,1195493200,21700,21700,21700,21700,1
|
|
20230808,123900,1195471500,21700,21700,21700,21700,17
|
|
20230808,123800,1195102600,21700,21700,21700,21700,117
|
|
20230808,123700,1192563700,21700,21700,21700,21700,28
|
|
20230808,123600,1191956100,21750,21750,21750,21750,17
|
|
20230808,123500,1191586350,21750,21750,21750,21750,1
|
|
20230808,123400,1191564600,21650,21750,21750,21650,32
|
|
20230808,123300,1190870900,21750,21750,21750,21750,3
|
|
20230808,123200,1190805650,21750,21750,21750,21750,17
|
|
20230808,123100,1190435900,21750,21750,21750,21750,17
|
|
20230808,123000,1190066150,21750,21750,21750,21750,0
|
|
20230808,122900,1190066150,21750,21700,21750,21700,645
|
|
20230808,122800,1176068900,21700,21750,21750,21700,31
|
|
20230808,122700,1175396150,21750,21750,21750,21750,20
|
|
20230808,122600,1174961150,21750,21750,21750,21750,42
|
|
20230808,122500,1174047650,21650,21700,21700,21650,105
|
|
20230808,122400,1171769200,21700,21750,21750,21650,545
|
|
20230808,122300,1159948200,21700,21700,21700,21700,1375
|
|
20230808,122200,1130110700,21700,21700,21750,21700,196
|
|
20230808,122100,1125856700,21750,21750,21750,21750,17
|
|
20230808,122000,1125486950,21750,21700,21750,21700,132
|
|
20230808,121900,1122622500,21700,21750,21750,21700,116
|
|
20230808,121800,1120104500,21750,21750,21750,21750,1
|
|
20230808,121700,1120082750,21750,21750,21750,21750,18
|
|
20230808,121600,1119691250,21750,21750,21750,21750,17
|
|
20230808,121500,1119321500,21750,21750,21750,21750,1
|
|
20230808,121400,1119299750,21750,21750,21750,21750,19
|
|
20230808,121300,1118886500,21750,21750,21750,21750,1
|
|
20230808,121200,1118864750,21750,21750,21750,21750,18
|
|
20230808,121100,1118473250,21750,21750,21750,21750,43
|
|
20230808,121000,1117538000,21750,21750,21750,21750,1
|
|
20230808,120900,1117516250,21750,21750,21750,21700,1411
|
|
20230808,120800,1086892850,21750,21750,21750,21750,32
|
|
20230808,120700,1086196850,21750,21800,21800,21750,18
|
|
20230808,120600,1085804500,21800,21800,21800,21800,17
|
|
20230808,120500,1085433900,21800,21800,21800,21800,2
|
|
20230808,120400,1085390300,21800,21800,21850,21800,150
|
|
20230808,120300,1082119500,21850,21850,21850,21850,1
|
|
20230808,120200,1082097650,21850,21850,21850,21850,16
|
|
20230808,120100,1081748050,21850,21850,21850,21800,38
|
|
20230808,120000,1080918750,21850,21850,21850,21850,4
|
|
20230808,115900,1080831350,21850,21800,21850,21800,159
|
|
20230808,115800,1077364350,21750,21800,21850,21750,575
|
|
20230808,115700,1064831500,21800,21800,21800,21800,24
|
|
20230808,115600,1064308300,21800,21800,21800,21800,19
|
|
20230808,115500,1063894100,21800,21750,21800,21750,30
|
|
20230808,115400,1063241400,21800,21800,21800,21800,44
|
|
20230808,115300,1062282200,21800,21750,21800,21750,810
|
|
20230808,115200,1044664200,21800,21800,21800,21800,19
|
|
20230808,115100,1044250000,21800,21800,21800,21800,19
|
|
20230808,115000,1043835800,21800,21800,21800,21800,13
|
|
20230808,114900,1043552400,21800,21800,21800,21800,23
|
|
20230808,114800,1043051000,21750,21800,21800,21750,24
|
|
20230808,114700,1042528300,21800,21800,21800,21800,123
|
|
20230808,114600,1039846900,21800,21800,21800,21800,19
|
|
20230808,114500,1039432700,21800,21800,21800,21800,103
|
|
20230808,114400,1037187300,21800,21800,21800,21800,19
|
|
20230808,114300,1036773100,21800,21800,21800,21800,13
|
|
20230808,114200,1036489700,21800,21750,21800,21750,90
|
|
20230808,114100,1034531200,21750,21800,21800,21750,29
|
|
20230808,114000,1033899500,21800,21800,21800,21800,5
|
|
20230808,113900,1033790500,21800,21800,21800,21800,39
|
|
20230808,113800,1032940300,21850,21850,21850,21850,7
|
|
20230808,113700,1032787350,21850,21850,21850,21800,23
|
|
20230808,113600,1032285000,21850,21850,21850,21850,3
|
|
20230808,113500,1032219450,21750,21850,21850,21750,113
|
|
20230808,113400,1029760600,21850,21850,21850,21850,19
|
|
20230808,113300,1029345450,21850,21850,21850,21850,5
|
|
20230808,113200,1029236200,21850,21850,21850,21850,19
|
|
20230808,113100,1028821050,21850,21800,21850,21800,15
|
|
20230808,113000,1028493850,21800,21800,21800,21750,62
|
|
20230808,112900,1027142300,21800,21850,21850,21800,151
|
|
20230808,112800,1023849550,21800,21800,21800,21800,228
|
|
20230808,112700,1018879150,21800,21800,21800,21800,24
|
|
20230808,112600,1018355950,21800,21800,21800,21800,43
|
|
20230808,112500,1017418550,21800,21800,21800,21800,2
|
|
20230808,112400,1017374950,21800,21800,21800,21800,19
|
|
20230808,112300,1016960750,21800,21800,21800,21800,3
|
|
20230808,112200,1016895350,21800,21800,21800,21800,20
|
|
20230808,112100,1016459350,21800,21800,21800,21800,19
|
|
20230808,112000,1016045150,21800,21800,21800,21800,4
|
|
20230808,111900,1015957950,21800,21800,21800,21800,18
|
|
20230808,111800,1015565550,21800,21850,21850,21800,4
|
|
20230808,111700,1015478200,21800,21800,21800,21800,24
|
|
20230808,111600,1014955000,21750,21850,21850,21750,84
|
|
20230808,111500,1013123150,21850,21850,21850,21850,6
|
|
20230808,111400,1012992050,21800,21800,21850,21800,28
|
|
20230808,111300,1012380750,21800,21850,21850,21800,247
|
|
20230808,111200,1006987500,21900,21850,21900,21850,246
|
|
20230808,111100,1001611450,21850,21750,21850,21750,209
|
|
20230808,111000,997055150,21800,21750,21800,21750,20
|
|
20230808,110900,996619200,21800,21800,21800,21800,21
|
|
20230808,110800,996161400,21850,21850,21850,21850,3
|
|
20230808,110700,996095850,21850,21850,21850,21850,20
|
|
20230808,110600,995658850,21850,21900,21900,21800,7
|
|
20230808,110500,995505800,21900,21800,21900,21800,670
|
|
20230808,110400,980897800,21800,21850,21850,21800,211
|
|
20230808,110300,976296900,21850,21850,21850,21850,13
|
|
20230808,110200,976012850,21850,21850,21850,21850,20
|
|
20230808,110100,975575850,21850,21850,21850,21850,3
|
|
20230808,110000,975510300,21850,21800,21850,21800,25
|
|
20230808,105900,974964300,21850,21850,21850,21850,18
|
|
20230808,105800,974571000,21850,21850,21850,21850,4
|
|
20230808,105700,974483600,21850,21850,21850,21850,38
|
|
20230808,105600,973653300,21900,21900,21900,21850,113
|
|
20230808,105500,971179550,21900,21900,21900,21900,20
|
|
20230808,105400,970741550,21900,21900,21900,21850,535
|
|
20230808,105300,959050850,21900,21900,21900,21900,13
|
|
20230808,105200,958766150,21900,21900,21900,21900,48
|
|
20230808,105100,957714950,21900,21900,21900,21900,4
|
|
20230808,105000,957627350,21850,21850,21850,21850,14
|
|
20230808,104900,957321450,21850,21850,21850,21850,27
|
|
20230808,104800,956731500,21900,21900,21900,21900,5
|
|
20230808,104700,956622000,21850,21850,21850,21800,946
|
|
20230808,104600,935974450,21850,21850,21900,21850,71
|
|
20230808,104500,934423050,21850,21850,21850,21850,19
|
|
20230808,104400,934007900,21850,21850,21850,21850,20
|
|
20230808,104300,933570900,21850,21850,21850,21800,2466
|
|
20230808,104200,879786650,21900,21950,21950,21900,33
|
|
20230808,104100,879063150,21950,21950,21950,21950,3
|
|
20230808,104000,878997300,21950,21950,21950,21950,19
|
|
20230808,103900,878580250,21950,21900,21950,21900,227
|
|
20230808,103800,873608050,21850,21900,21900,21850,54
|
|
20230808,103700,872428050,21900,21900,21900,21900,19
|
|
20230808,103600,872011950,21900,21900,21900,21900,2
|
|
20230808,103500,871968150,21900,21900,21900,21900,19
|
|
20230808,103400,871552050,21900,21900,21900,21900,17
|
|
20230808,103300,871179750,21900,21900,21900,21850,7
|
|
20230808,103200,871026500,21900,21900,21900,21850,1396
|
|
20230808,103100,840496650,21900,21900,21900,21900,27
|
|
20230808,103000,839905350,21900,21900,21900,21850,508
|
|
20230808,102900,828805300,21850,21850,21900,21850,31
|
|
20230808,102800,828127050,21900,21950,21950,21900,647
|
|
20230808,102700,813957600,21950,21950,21950,21900,70
|
|
20230808,102600,812421200,22000,21950,22000,21950,333
|
|
20230808,102500,805111700,21900,21850,21900,21850,583
|
|
20230808,102400,792346650,21850,21850,21900,21850,21
|
|
20230808,102300,791886850,21900,21900,21900,21900,181
|
|
20230808,102200,787922950,21950,21900,21950,21900,20
|
|
20230808,102100,787484000,21950,21950,21950,21900,10
|
|
20230808,102000,787264750,21950,21950,21950,21900,100
|
|
20230808,101900,785073400,21900,21950,21950,21900,99
|
|
20230808,101800,782904350,21950,21950,21950,21950,3
|
|
20230808,101700,782838500,21950,21950,21950,21950,19
|
|
20230808,101600,782421450,21900,21900,21950,21900,25
|
|
20230808,101500,781873850,21950,21950,21950,21950,19
|
|
20230808,101400,781456800,21950,21950,21950,21950,296
|
|
20230808,101300,774959600,21950,21850,21950,21850,599
|
|
20230808,101200,761865200,21850,21950,21950,21850,385
|
|
20230808,101100,753443950,21950,21950,21950,21950,2
|
|
20230808,101000,753400050,21950,21950,21950,21950,19
|
|
20230808,100900,752983000,21950,21950,21950,21950,2
|
|
20230808,100800,752939100,21950,21950,21950,21950,3
|
|
20230808,100700,752873250,21900,21900,21950,21900,423
|
|
20230808,100600,743606350,21950,21950,21950,21950,3
|
|
20230808,100500,743540500,21950,21950,21950,21950,43
|
|
20230808,100400,742596650,21950,21950,21950,21900,21
|
|
20230808,100300,742135800,21950,21950,21950,21900,7
|
|
20230808,100200,741982250,21950,21950,21950,21900,27
|
|
20230808,100100,741390100,21950,21900,21950,21900,7
|
|
20230808,100000,741236600,21950,21950,21950,21950,19
|
|
20230808,095900,740819550,21950,21950,21950,21950,19
|
|
20230808,095800,740402500,21950,21950,21950,21950,344
|
|
20230808,095700,732851700,22000,22000,22000,21950,254
|
|
20230808,095600,727263900,22000,22000,22000,22000,152
|
|
20230808,095500,723919900,22000,22000,22000,22000,20
|
|
20230808,095400,723479900,22000,21950,22000,21950,570
|
|
20230808,095300,710968300,21950,22000,22000,21950,180
|
|
20230808,095200,707012750,22000,22000,22000,22000,18
|
|
20230808,095100,706616750,22000,22000,22000,21900,54
|
|
20230808,095000,705431600,21950,21950,21950,21950,12
|
|
20230808,094900,705168200,22000,21950,22100,21950,1276
|
|
20230808,094800,677053100,21900,21950,21950,21900,1428
|
|
20230808,094700,645708600,21950,21900,21950,21900,27
|
|
20230808,094600,645116400,21950,21950,21950,21950,3
|
|
20230808,094500,645050550,21950,21950,21950,21950,22
|
|
20230808,094400,644567650,21900,22000,22000,21900,51
|
|
20230808,094300,643449100,21950,21900,21950,21900,485
|
|
20230808,094200,632809750,21950,21900,22000,21900,1114
|
|
20230808,094100,608356600,21950,22000,22000,21950,157
|
|
20230808,094000,604910300,22000,22000,22000,22000,153
|
|
20230808,093900,601544300,22000,22050,22050,22000,135
|
|
20230808,093800,598568350,22100,22100,22100,22050,392
|
|
20230808,093700,589920150,22100,22050,22100,22050,11
|
|
20230808,093600,589677150,22050,22050,22050,22000,502
|
|
20230808,093500,578608100,22050,21950,22050,21900,1696
|
|
20230808,093400,541318050,21950,22000,22000,21950,55
|
|
20230808,093300,540110650,21950,22000,22000,21900,295
|
|
20230808,093200,533641050,22000,21950,22000,21900,15
|
|
20230808,093100,533311700,21900,22000,22000,21900,128
|
|
20230808,093000,530498200,21950,21950,21950,21950,91
|
|
20230808,092900,528500750,21950,21950,21950,21900,27
|
|
20230808,092800,527908550,22000,22000,22000,22000,6
|
|
20230808,092700,527776550,22000,21950,22000,21900,867
|
|
20230808,092600,508749750,21900,21950,21950,21850,1457
|
|
20230808,092500,476871500,21950,22050,22050,21900,833
|
|
20230808,092400,458571150,22000,22000,22000,21950,494
|
|
20230808,092300,447718100,22050,21650,22050,21650,12132
|
|
20230808,092200,181502100,21700,21700,21700,21700,4
|
|
20230808,092100,181415300,21650,21700,21700,21650,84
|
|
20230808,092000,179596500,21700,21700,21700,21700,24
|
|
20230808,091900,179075700,21750,21700,21750,21700,8
|
|
20230808,091800,178901950,21750,21700,21750,21700,1181
|
|
20230808,091700,153274150,21700,21800,21800,21700,206
|
|
20230808,091600,148793750,21800,21800,21800,21750,129
|
|
20230808,091500,145986750,21800,21750,21800,21650,248
|
|
20230808,091400,140606900,21750,21750,21750,21750,123
|
|
20230808,091300,137931650,21750,21750,21750,21700,74
|
|
20230808,091200,136322200,21800,21750,21800,21750,14
|
|
20230808,091100,136017550,21800,21800,21800,21750,1087
|
|
20230808,091000,112365800,21800,21550,21850,21500,4236
|
|
20230808,090900,20422450,21550,21550,21550,21450,6
|
|
20230808,090800,20293250,21550,21550,21550,21550,2
|
|
20230808,090700,20250150,21550,21550,21550,21550,3
|
|
20230808,090600,20185500,21500,21550,21550,21500,557
|
|
20230808,090500,8183400,21550,21550,21550,21550,23
|
|
20230808,090400,7687750,21550,21550,21550,21550,2
|
|
20230808,090300,7644650,21550,21500,21550,21500,4
|
|
20230808,090200,7558500,21550,21500,21550,21450,61
|
|
20230808,090100,6248400,21500,21550,21550,21500,95
|
|
20230808,090000,4202250,21550,21550,21550,21550,195
|