578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183500,809035450,21900,21900,21900,21900,540
|
|
20230809,183400,809035450,21900,21900,21900,21900,0
|
|
20230809,183300,809035450,21900,21900,21900,21900,0
|
|
20230809,183200,809035450,21900,21900,21900,21900,0
|
|
20230809,183100,809035450,21900,21900,21900,21900,0
|
|
20230809,183000,809035450,21900,21900,21900,21900,0
|
|
20230809,182900,809035450,21900,21900,21900,21900,0
|
|
20230809,182800,809035450,21900,21900,21900,21900,0
|
|
20230809,182700,809035450,21900,21900,21900,21900,0
|
|
20230809,182600,809035450,21900,21900,21900,21900,0
|
|
20230809,182500,809035450,21900,21900,21900,21900,0
|
|
20230809,182400,809035450,21900,21900,21900,21900,0
|
|
20230809,182300,809035450,21900,21900,21900,21900,0
|
|
20230809,182200,809035450,21900,21900,21900,21900,0
|
|
20230809,182100,809035450,21900,21900,21900,21900,0
|
|
20230809,182000,809035450,21900,21900,21900,21900,0
|
|
20230809,181900,809035450,21900,21900,21900,21900,0
|
|
20230809,181800,809035450,21900,21900,21900,21900,0
|
|
20230809,181700,809035450,21900,21900,21900,21900,0
|
|
20230809,181600,809035450,21900,21900,21900,21900,0
|
|
20230809,181500,809035450,21900,21900,21900,21900,0
|
|
20230809,181400,809035450,21900,21900,21900,21900,0
|
|
20230809,181300,809035450,21900,21900,21900,21900,0
|
|
20230809,181200,809035450,21900,21900,21900,21900,0
|
|
20230809,181100,809035450,21900,21900,21900,21900,0
|
|
20230809,181000,809035450,21900,21900,21900,21900,0
|
|
20230809,180900,809035450,21900,21900,21900,21900,0
|
|
20230809,180800,809035450,21900,21900,21900,21900,0
|
|
20230809,180700,809035450,21900,21900,21900,21900,0
|
|
20230809,180600,809035450,21900,21900,21900,21900,0
|
|
20230809,180500,809035450,21900,21900,21900,21900,540
|
|
20230809,180400,809035450,21900,21900,21900,21900,0
|
|
20230809,180300,809035450,21900,21900,21900,21900,0
|
|
20230809,180200,809035450,21900,21900,21900,21900,0
|
|
20230809,180100,809035450,21900,21900,21900,21900,0
|
|
20230809,180000,809035450,21900,21900,21900,21900,0
|
|
20230809,175900,809035450,21900,21900,21900,21900,0
|
|
20230809,175800,809035450,21900,21900,21900,21900,0
|
|
20230809,175700,809035450,21900,21900,21900,21900,0
|
|
20230809,175600,809035450,21900,21900,21900,21900,0
|
|
20230809,175500,809035450,21900,21900,21900,21900,0
|
|
20230809,175400,809035450,21900,21900,21900,21900,0
|
|
20230809,175300,809035450,21900,21900,21900,21900,0
|
|
20230809,175200,809035450,21900,21900,21900,21900,0
|
|
20230809,175100,809035450,21900,21900,21900,21900,0
|
|
20230809,175000,809035450,21900,21900,21900,21900,0
|
|
20230809,174900,809035450,21900,21900,21900,21900,0
|
|
20230809,174800,809035450,21900,21900,21900,21900,0
|
|
20230809,174700,809035450,21900,21900,21900,21900,0
|
|
20230809,174600,809035450,21900,21900,21900,21900,0
|
|
20230809,174500,809035450,21900,21900,21900,21900,0
|
|
20230809,174400,809035450,21900,21900,21900,21900,0
|
|
20230809,174300,809035450,21900,21900,21900,21900,0
|
|
20230809,174200,809035450,21900,21900,21900,21900,0
|
|
20230809,174100,809035450,21900,21900,21900,21900,0
|
|
20230809,174000,809035450,21900,21900,21900,21900,0
|
|
20230809,173900,809035450,21900,21900,21900,21900,0
|
|
20230809,173800,809035450,21900,21900,21900,21900,0
|
|
20230809,173700,809035450,21900,21900,21900,21900,0
|
|
20230809,173600,809035450,21900,21900,21900,21900,0
|
|
20230809,173500,809035450,21900,21900,21900,21900,540
|
|
20230809,173400,809035450,21900,21900,21900,21900,0
|
|
20230809,173300,809035450,21900,21900,21900,21900,0
|
|
20230809,173200,809035450,21900,21900,21900,21900,0
|
|
20230809,173100,809035450,21900,21900,21900,21900,0
|
|
20230809,173000,809035450,21900,21900,21900,21900,0
|
|
20230809,172900,809035450,21900,21900,21900,21900,0
|
|
20230809,172800,809035450,21900,21900,21900,21900,0
|
|
20230809,172700,809035450,21900,21900,21900,21900,0
|
|
20230809,172600,809035450,21900,21900,21900,21900,0
|
|
20230809,172500,809035450,21900,21900,21900,21900,0
|
|
20230809,172400,809035450,21900,21900,21900,21900,0
|
|
20230809,172300,809035450,21900,21900,21900,21900,0
|
|
20230809,172200,809035450,21900,21900,21900,21900,0
|
|
20230809,172100,809035450,21900,21900,21900,21900,0
|
|
20230809,172000,809035450,21900,21900,21900,21900,0
|
|
20230809,171900,809035450,21900,21900,21900,21900,0
|
|
20230809,171800,809035450,21900,21900,21900,21900,0
|
|
20230809,171700,809035450,21900,21900,21900,21900,0
|
|
20230809,171600,809035450,21900,21900,21900,21900,0
|
|
20230809,171500,809035450,21900,21900,21900,21900,0
|
|
20230809,171400,809035450,21900,21900,21900,21900,0
|
|
20230809,171300,809035450,21900,21900,21900,21900,0
|
|
20230809,171200,809035450,21900,21900,21900,21900,0
|
|
20230809,171100,809035450,21900,21900,21900,21900,0
|
|
20230809,171000,809035450,21900,21900,21900,21900,0
|
|
20230809,170900,809035450,21900,21900,21900,21900,0
|
|
20230809,170800,809035450,21900,21900,21900,21900,0
|
|
20230809,170700,809035450,21900,21900,21900,21900,0
|
|
20230809,170600,809035450,21900,21900,21900,21900,0
|
|
20230809,170500,809035450,21900,21900,21900,21900,540
|
|
20230809,170400,809035450,21900,21900,21900,21900,0
|
|
20230809,170300,809035450,21900,21900,21900,21900,0
|
|
20230809,170200,809035450,21900,21900,21900,21900,0
|
|
20230809,170100,809035450,21900,21900,21900,21900,0
|
|
20230809,170000,809035450,21900,21900,21900,21900,0
|
|
20230809,165900,809035450,21900,21900,21900,21900,0
|
|
20230809,165800,809035450,21900,21900,21900,21900,0
|
|
20230809,165700,809035450,21900,21900,21900,21900,0
|
|
20230809,165600,809035450,21900,21900,21900,21900,0
|
|
20230809,165500,809035450,21900,21900,21900,21900,0
|
|
20230809,165400,809035450,21900,21900,21900,21900,0
|
|
20230809,165300,809035450,21900,21900,21900,21900,0
|
|
20230809,165200,809035450,21900,21900,21900,21900,0
|
|
20230809,165100,809035450,21900,21900,21900,21900,0
|
|
20230809,165000,809035450,21900,21900,21900,21900,0
|
|
20230809,164900,809035450,21900,21900,21900,21900,0
|
|
20230809,164800,809035450,21900,21900,21900,21900,0
|
|
20230809,164700,809035450,21900,21900,21900,21900,0
|
|
20230809,164600,809035450,21900,21900,21900,21900,0
|
|
20230809,164500,809035450,21900,21900,21900,21900,0
|
|
20230809,164400,809035450,21900,21900,21900,21900,0
|
|
20230809,164300,809035450,21900,21900,21900,21900,0
|
|
20230809,164200,809035450,21900,21900,21900,21900,0
|
|
20230809,164100,809035450,21900,21900,21900,21900,0
|
|
20230809,164000,809035450,21900,21900,21900,21900,0
|
|
20230809,163900,809035450,21900,21900,21900,21900,0
|
|
20230809,163800,809035450,21900,21900,21900,21900,0
|
|
20230809,163700,809035450,21900,21900,21900,21900,0
|
|
20230809,163600,809035450,21900,21900,21900,21900,0
|
|
20230809,163500,809035450,21900,21900,21900,21900,540
|
|
20230809,163400,809035450,21900,21900,21900,21900,0
|
|
20230809,163300,809035450,21900,21900,21900,21900,0
|
|
20230809,163200,809035450,21900,21900,21900,21900,0
|
|
20230809,163100,809035450,21900,21900,21900,21900,0
|
|
20230809,163000,809035450,21900,21900,21900,21900,0
|
|
20230809,162900,809035450,21900,21900,21900,21900,0
|
|
20230809,162800,809035450,21900,21900,21900,21900,0
|
|
20230809,162700,809035450,21900,21900,21900,21900,0
|
|
20230809,162600,809035450,21900,21900,21900,21900,0
|
|
20230809,162500,809035450,21900,21900,21900,21900,0
|
|
20230809,162400,809035450,21900,21900,21900,21900,0
|
|
20230809,162300,809035450,21900,21900,21900,21900,0
|
|
20230809,162200,809035450,21900,21900,21900,21900,0
|
|
20230809,162100,809035450,21900,21900,21900,21900,0
|
|
20230809,162000,809035450,21900,21900,21900,21900,0
|
|
20230809,161900,809035450,21900,21900,21900,21900,0
|
|
20230809,161800,809035450,21900,21900,21900,21900,0
|
|
20230809,161700,809035450,21900,21900,21900,21900,0
|
|
20230809,161600,809035450,21900,21900,21900,21900,0
|
|
20230809,161500,809035450,21900,21900,21900,21900,0
|
|
20230809,161400,809035450,21900,21900,21900,21900,0
|
|
20230809,161300,809035450,21900,21900,21900,21900,0
|
|
20230809,161200,809035450,21900,21900,21900,21900,0
|
|
20230809,161100,809035450,21900,21900,21900,21900,0
|
|
20230809,161000,809035450,21900,21900,21900,21900,0
|
|
20230809,160900,809035450,21900,21900,21900,21900,0
|
|
20230809,160800,809035450,21900,21900,21900,21900,0
|
|
20230809,160700,809035450,21900,21900,21900,21900,0
|
|
20230809,160600,809035450,21900,21900,21900,21900,0
|
|
20230809,160500,809035450,21900,21900,21900,21900,540
|
|
20230809,160400,809035450,21900,21900,21900,21900,0
|
|
20230809,160300,809035450,21900,21900,21900,21900,0
|
|
20230809,160200,809035450,21900,21900,21900,21900,0
|
|
20230809,160100,809035450,21900,21900,21900,21900,0
|
|
20230809,160000,809035450,21900,21900,21900,21900,0
|
|
20230809,155900,809035450,21900,21900,21900,21900,0
|
|
20230809,155800,809035450,21900,21900,21900,21900,0
|
|
20230809,155700,809035450,21900,21900,21900,21900,0
|
|
20230809,155600,809035450,21900,21900,21900,21900,0
|
|
20230809,155500,809035450,21900,21900,21900,21900,0
|
|
20230809,155400,809035450,21900,21900,21900,21900,0
|
|
20230809,155300,809035450,21900,21900,21900,21900,0
|
|
20230809,155200,809035450,21900,21900,21900,21900,0
|
|
20230809,155100,809035450,21900,21900,21900,21900,0
|
|
20230809,155000,809035450,21900,21900,21900,21900,0
|
|
20230809,154900,809035450,21900,21900,21900,21900,0
|
|
20230809,154800,809035450,21900,21900,21900,21900,0
|
|
20230809,154700,809035450,21900,21900,21900,21900,0
|
|
20230809,154600,809035450,21900,21900,21900,21900,0
|
|
20230809,154500,809035450,21900,21900,21900,21900,0
|
|
20230809,154400,809035450,21900,21900,21900,21900,0
|
|
20230809,154300,809035450,21900,21900,21900,21900,0
|
|
20230809,154200,809035450,21900,21900,21900,21900,0
|
|
20230809,154100,809035450,21900,21900,21900,21900,0
|
|
20230809,154000,809035450,21900,21900,21900,21900,0
|
|
20230809,153900,809035450,21900,21900,21900,21900,0
|
|
20230809,153800,809035450,21900,21900,21900,21900,0
|
|
20230809,153700,809035450,21900,21900,21900,21900,0
|
|
20230809,153600,809035450,21900,21900,21900,21900,0
|
|
20230809,153500,809035450,21900,21900,21900,21900,540
|
|
20230809,153400,809035450,21900,21900,21900,21900,0
|
|
20230809,153300,809035450,21900,21900,21900,21900,0
|
|
20230809,153200,809035450,21900,21900,21900,21900,0
|
|
20230809,153100,809035450,21900,21900,21900,21900,0
|
|
20230809,153000,809035450,21900,21900,21900,21900,540
|
|
20230809,152900,797209450,21950,21950,21950,21950,0
|
|
20230809,152800,797209450,21950,21950,21950,21950,0
|
|
20230809,152700,797209450,21950,21950,21950,21950,0
|
|
20230809,152600,797209450,21950,21950,21950,21950,0
|
|
20230809,152500,797209450,21950,21950,21950,21950,0
|
|
20230809,152400,797209450,21950,21950,21950,21950,0
|
|
20230809,152300,797209450,21950,21950,21950,21950,0
|
|
20230809,152200,797209450,21950,21950,21950,21950,0
|
|
20230809,152100,797209450,21950,21950,21950,21950,0
|
|
20230809,152000,797209450,21950,21950,21950,21950,0
|
|
20230809,151900,797209450,21950,21950,21950,21950,18
|
|
20230809,151800,796814350,21950,21800,21950,21800,1003
|
|
20230809,151700,774886600,21850,21800,21850,21800,26
|
|
20230809,151600,774319750,21850,21850,21850,21850,6
|
|
20230809,151500,774188650,21800,21800,21800,21800,0
|
|
20230809,151400,774188650,21800,21800,21800,21800,611
|
|
20230809,151300,760868850,21850,21850,21850,21850,0
|
|
20230809,151200,760868850,21850,21850,21850,21850,0
|
|
20230809,151100,760868850,21850,21850,21850,21850,79
|
|
20230809,151000,759142700,21850,21850,21850,21850,42
|
|
20230809,150900,758225000,21850,21850,21850,21850,437
|
|
20230809,150800,748676550,21800,21850,21850,21800,11
|
|
20230809,150700,748436550,21850,21850,21850,21850,0
|
|
20230809,150600,748436550,21850,21900,21900,21850,30
|
|
20230809,150500,747780800,21900,21900,21900,21900,0
|
|
20230809,150400,747780800,21900,21900,21900,21900,4
|
|
20230809,150300,747693200,21900,21900,21900,21900,0
|
|
20230809,150200,747693200,21900,21900,21900,21900,0
|
|
20230809,150100,747693200,21900,21900,21900,21900,7
|
|
20230809,150000,747539900,21900,21900,21900,21900,0
|
|
20230809,145900,747539900,21900,21900,21900,21900,44
|
|
20230809,145800,746576300,21850,21850,21850,21850,0
|
|
20230809,145700,746576300,21850,21850,21850,21850,3
|
|
20230809,145600,746510750,21800,21800,21800,21800,0
|
|
20230809,145500,746510750,21800,21800,21800,21800,5
|
|
20230809,145400,746401750,21850,21850,21850,21850,0
|
|
20230809,145300,746401750,21850,21850,21850,21850,44
|
|
20230809,145200,745440350,21850,21850,21850,21850,0
|
|
20230809,145100,745440350,21850,21850,21850,21850,0
|
|
20230809,145000,745440350,21850,21850,21850,21850,0
|
|
20230809,144900,745440350,21850,21850,21850,21850,46
|
|
20230809,144800,744435250,21800,21800,21800,21800,241
|
|
20230809,144700,739181450,21850,21850,21850,21850,0
|
|
20230809,144600,739181450,21850,21850,21850,21850,0
|
|
20230809,144500,739181450,21850,21850,21850,21850,0
|
|
20230809,144400,739181450,21850,21850,21850,21850,44
|
|
20230809,144300,738220050,21850,21850,21850,21850,466
|
|
20230809,144200,728037950,21850,21850,21850,21850,23
|
|
20230809,144100,727535400,21850,21850,21850,21850,5
|
|
20230809,144000,727426150,21900,21900,21900,21900,44
|
|
20230809,143900,726462550,21850,21850,21850,21850,0
|
|
20230809,143800,726462550,21850,21850,21850,21850,1
|
|
20230809,143700,726440700,21900,21900,21900,21900,0
|
|
20230809,143600,726440700,21900,21900,21900,21900,1
|
|
20230809,143500,726418800,21900,21900,21900,21900,44
|
|
20230809,143400,725455200,21900,21900,21900,21900,0
|
|
20230809,143300,725455200,21900,21900,21900,21900,45
|
|
20230809,143200,724469700,21900,21900,21900,21900,0
|
|
20230809,143100,724469700,21900,21900,21900,21900,44
|
|
20230809,143000,723506100,21900,21900,21900,21900,0
|
|
20230809,142900,723506100,21900,21900,21900,21900,0
|
|
20230809,142800,723506100,21900,21900,21900,21900,100
|
|
20230809,142700,721316100,21900,21900,21900,21900,0
|
|
20230809,142600,721316100,21900,21900,21900,21900,44
|
|
20230809,142500,720352500,21850,21850,21850,21850,8
|
|
20230809,142400,720177700,21800,21800,21800,21800,1
|
|
20230809,142300,720155900,21850,21850,21850,21850,0
|
|
20230809,142200,720155900,21850,21850,21850,21850,2
|
|
20230809,142100,720112200,21850,21850,21850,21850,221
|
|
20230809,142000,715283350,21800,21800,21800,21800,0
|
|
20230809,141900,715283350,21800,21800,21800,21800,830
|
|
20230809,141800,697189350,21900,21900,21900,21900,0
|
|
20230809,141700,697189350,21900,21850,21900,21850,61
|
|
20230809,141600,695854300,21850,21850,21850,21850,0
|
|
20230809,141500,695854300,21850,21850,21850,21850,74
|
|
20230809,141400,694237400,21850,21850,21850,21850,54
|
|
20230809,141300,693057500,21900,21900,21900,21900,0
|
|
20230809,141200,693057500,21900,21900,21900,21900,44
|
|
20230809,141100,692093900,21850,21850,21850,21850,0
|
|
20230809,141000,692093900,21850,21850,21850,21850,20
|
|
20230809,140900,691656900,21850,21850,21850,21850,0
|
|
20230809,140800,691656900,21850,21900,21900,21850,46
|
|
20230809,140700,690649600,21900,21900,21900,21900,0
|
|
20230809,140600,690649600,21900,21900,21900,21900,0
|
|
20230809,140500,690649600,21900,21900,21900,21900,27
|
|
20230809,140400,690058300,21900,21900,21900,21900,0
|
|
20230809,140300,690058300,21900,21850,21900,21850,54
|
|
20230809,140200,688876200,21850,21850,21850,21850,0
|
|
20230809,140100,688876200,21850,21850,21850,21850,7
|
|
20230809,140000,688723250,21850,21850,21850,21850,5
|
|
20230809,135900,688614000,21900,21900,21900,21900,44
|
|
20230809,135800,687650400,21850,21850,21850,21850,0
|
|
20230809,135700,687650400,21850,21850,21850,21850,20
|
|
20230809,135600,687213400,21850,21850,21850,21850,203
|
|
20230809,135500,682777850,21900,21900,21900,21900,157
|
|
20230809,135400,679339550,21900,21900,21900,21900,484
|
|
20230809,135300,668739950,21900,21900,21900,21900,200
|
|
20230809,135200,664359950,21900,21900,21900,21900,0
|
|
20230809,135100,664359950,21900,21900,21900,21900,0
|
|
20230809,135000,664359950,21900,21950,21950,21900,61
|
|
20230809,134900,663021350,21950,21950,21950,21950,0
|
|
20230809,134800,663021350,21950,21950,21950,21950,0
|
|
20230809,134700,663021350,21950,21950,21950,21950,0
|
|
20230809,134600,663021350,21950,21950,21950,21950,0
|
|
20230809,134500,663021350,21950,21950,21950,21950,44
|
|
20230809,134400,662055550,21950,21950,21950,21950,0
|
|
20230809,134300,662055550,21950,21950,21950,21950,0
|
|
20230809,134200,662055550,21950,21950,21950,21950,0
|
|
20230809,134100,662055550,21950,21950,21950,21950,44
|
|
20230809,134000,661089750,21950,21900,21950,21900,11
|
|
20230809,133900,660848800,21900,21900,21900,21900,1
|
|
20230809,133800,660826900,21950,21950,21950,21950,0
|
|
20230809,133700,660826900,21950,21950,21950,21950,0
|
|
20230809,133600,660826900,21950,21950,21950,21950,44
|
|
20230809,133500,659861100,21900,21900,21900,21900,0
|
|
20230809,133400,659861100,21900,21900,21900,21900,2
|
|
20230809,133300,659817300,21900,21900,21900,21900,24
|
|
20230809,133200,659291700,21900,21950,21950,21900,48
|
|
20230809,133100,658238300,21900,21900,21900,21900,84
|
|
20230809,133000,656398700,21900,21900,21900,21900,0
|
|
20230809,132900,656398700,21900,21900,21900,21900,0
|
|
20230809,132800,656398700,21900,21900,21900,21900,0
|
|
20230809,132700,656398700,21900,21900,21900,21900,44
|
|
20230809,132600,655435100,21900,21900,21900,21900,0
|
|
20230809,132500,655435100,21900,21900,21900,21900,0
|
|
20230809,132400,655435100,21900,21900,21900,21900,0
|
|
20230809,132300,655435100,21900,21900,21900,21900,44
|
|
20230809,132200,654471500,21850,21850,21850,21850,200
|
|
20230809,132100,650101500,21900,21900,21900,21900,448
|
|
20230809,132000,640290300,21900,21900,21900,21900,0
|
|
20230809,131900,640290300,21900,21900,21900,21900,0
|
|
20230809,131800,640290300,21900,21900,21900,21900,44
|
|
20230809,131700,639326700,21900,21900,21900,21900,1
|
|
20230809,131600,639304800,21900,21900,21900,21900,0
|
|
20230809,131500,639304800,21900,21900,21900,21900,0
|
|
20230809,131400,639304800,21900,21900,21900,21900,0
|
|
20230809,131300,639304800,21900,21900,21900,21900,44
|
|
20230809,131200,638341200,21900,21900,21900,21900,0
|
|
20230809,131100,638341200,21900,21900,21900,21900,0
|
|
20230809,131000,638341200,21900,21900,21900,21900,0
|
|
20230809,130900,638341200,21900,21900,21900,21900,44
|
|
20230809,130800,637377600,21800,21800,21800,21800,0
|
|
20230809,130700,637377600,21800,21850,21850,21800,40
|
|
20230809,130600,636505550,21800,21800,21800,21800,0
|
|
20230809,130500,636505550,21800,21900,21900,21800,648
|
|
20230809,130400,622349950,21900,21900,21900,21900,44
|
|
20230809,130300,621386350,21900,21900,21900,21900,49
|
|
20230809,130200,620313250,21950,21950,21950,21950,0
|
|
20230809,130100,620313250,21950,21950,21950,21950,0
|
|
20230809,130000,620313250,21950,21900,21950,21900,45
|
|
20230809,125900,619325550,21950,21950,21950,21950,0
|
|
20230809,125800,619325550,21950,21900,21950,21900,158
|
|
20230809,125700,615865150,21900,21900,21900,21900,5
|
|
20230809,125600,615755650,21950,21950,21950,21950,0
|
|
20230809,125500,615755650,21950,21850,21950,21850,54
|
|
20230809,125400,614571350,21900,21900,21900,21900,0
|
|
20230809,125300,614571350,21900,21900,21900,21900,0
|
|
20230809,125200,614571350,21900,21900,21900,21900,11
|
|
20230809,125100,614330450,21850,21900,21900,21850,298
|
|
20230809,125000,607804300,21850,21850,21850,21850,0
|
|
20230809,124900,607804300,21850,21850,21850,21850,0
|
|
20230809,124800,607804300,21850,21850,21850,21850,10
|
|
20230809,124700,607585800,21850,21850,21850,21850,1
|
|
20230809,124600,607563950,21900,21900,21900,21900,44
|
|
20230809,124500,606600350,21850,21850,21850,21850,28
|
|
20230809,124400,605988550,21900,21900,21900,21900,25
|
|
20230809,124300,605441050,21900,21900,21900,21900,4
|
|
20230809,124200,605353450,21900,21900,21900,21900,44
|
|
20230809,124100,604389850,21850,21850,21850,21850,0
|
|
20230809,124000,604389850,21850,21850,21850,21850,301
|
|
20230809,123900,597813000,21900,21900,21900,21900,0
|
|
20230809,123800,597813000,21900,21900,21900,21900,0
|
|
20230809,123700,597813000,21900,21900,21900,21900,44
|
|
20230809,123600,596849400,21900,21900,21900,21900,0
|
|
20230809,123500,596849400,21900,21900,21900,21900,0
|
|
20230809,123400,596849400,21900,21900,21900,21900,0
|
|
20230809,123300,596849400,21900,21900,21900,21900,44
|
|
20230809,123200,595885800,21900,21900,21900,21900,6
|
|
20230809,123100,595754400,21900,21900,21900,21900,0
|
|
20230809,123000,595754400,21900,21900,21900,21900,7
|
|
20230809,122900,595601100,21900,21900,21900,21900,0
|
|
20230809,122800,595601100,21900,21900,21900,21900,44
|
|
20230809,122700,594637500,21900,21900,21900,21900,0
|
|
20230809,122600,594637500,21900,21900,21900,21900,11
|
|
20230809,122500,594396600,21900,21900,21900,21900,0
|
|
20230809,122400,594396600,21900,21900,21900,21900,44
|
|
20230809,122300,593433000,21850,21850,21850,21850,0
|
|
20230809,122200,593433000,21850,21850,21850,21850,0
|
|
20230809,122100,593433000,21850,21850,21850,21850,5
|
|
20230809,122000,593323750,21900,21900,21900,21900,0
|
|
20230809,121900,593323750,21900,21900,21900,21900,44
|
|
20230809,121800,592360150,21900,21900,21900,21900,1
|
|
20230809,121700,592338250,21900,21900,21900,21900,0
|
|
20230809,121600,592338250,21900,21900,21900,21900,36
|
|
20230809,121500,591549850,21900,21900,21900,21900,536
|
|
20230809,121400,579811450,21900,21900,21900,21900,14
|
|
20230809,121300,579504850,21850,21850,21850,21850,50
|
|
20230809,121200,578412350,21900,21900,21900,21900,711
|
|
20230809,121100,562841450,21950,21850,21950,21850,2799
|
|
20230809,121000,501598100,21850,21850,21850,21850,44
|
|
20230809,120900,500636700,21800,21800,21800,21800,0
|
|
20230809,120800,500636700,21800,21850,21850,21800,20
|
|
20230809,120700,500200650,21800,21800,21800,21800,0
|
|
20230809,120600,500200650,21800,21800,21800,21800,1
|
|
20230809,120500,500178850,21850,21850,21850,21850,62
|
|
20230809,120400,498824150,21850,21850,21850,21850,0
|
|
20230809,120300,498824150,21850,21850,21850,21850,0
|
|
20230809,120200,498824150,21850,21850,21850,21850,0
|
|
20230809,120100,498824150,21850,21800,21850,21800,2513
|
|
20230809,120000,443920650,21800,21800,21800,21800,0
|
|
20230809,115900,443920650,21800,21800,21800,21800,30
|
|
20230809,115800,443266650,21800,21800,21800,21800,343
|
|
20230809,115700,435789250,21800,21850,21850,21800,11
|
|
20230809,115600,435549400,21850,21850,21850,21800,78
|
|
20230809,115500,433846600,21850,21850,21850,21850,581
|
|
20230809,115400,421151750,21900,21900,21900,21900,0
|
|
20230809,115300,421151750,21900,21900,21900,21900,0
|
|
20230809,115200,421151750,21900,21900,21900,21900,53
|
|
20230809,115100,419991050,21900,21900,21900,21900,0
|
|
20230809,115000,419991050,21900,21900,21900,21900,0
|
|
20230809,114900,419991050,21900,21900,21900,21900,0
|
|
20230809,114800,419991050,21900,21900,21900,21900,0
|
|
20230809,114700,419991050,21900,21900,21900,21900,47
|
|
20230809,114600,418961750,21900,21900,21900,21900,50
|
|
20230809,114500,417866750,21900,21900,21900,21900,0
|
|
20230809,114400,417866750,21900,21900,21900,21900,0
|
|
20230809,114300,417866750,21900,21900,21900,21850,92
|
|
20230809,114200,415852050,21850,21850,21850,21850,56
|
|
20230809,114100,414628450,21850,21850,21850,21850,631
|
|
20230809,114000,400841100,21900,21950,21950,21900,595
|
|
20230809,113900,387809600,21900,21800,21900,21800,2771
|
|
20230809,113800,327192200,21750,21750,21750,21750,75
|
|
20230809,113700,325560950,21750,21750,21750,21700,208
|
|
20230809,113600,321038000,21800,21800,21800,21800,0
|
|
20230809,113500,321038000,21800,21800,21800,21800,0
|
|
20230809,113400,321038000,21800,21800,21800,21800,44
|
|
20230809,113300,320078800,21800,21800,21800,21800,1
|
|
20230809,113200,320057000,21800,21800,21800,21800,0
|
|
20230809,113100,320057000,21800,21800,21800,21800,0
|
|
20230809,113000,320057000,21800,21800,21800,21800,242
|
|
20230809,112900,314781400,21850,21850,21850,21850,44
|
|
20230809,112800,313820000,21850,21850,21850,21850,185
|
|
20230809,112700,309777750,21900,21900,21900,21900,0
|
|
20230809,112600,309777750,21900,21900,21900,21900,0
|
|
20230809,112500,309777750,21900,21900,21900,21900,44
|
|
20230809,112400,308814150,21850,21850,21850,21850,0
|
|
20230809,112300,308814150,21850,21850,21850,21850,0
|
|
20230809,112200,308814150,21850,21900,21900,21850,109
|
|
20230809,112100,306431700,21950,21950,21950,21950,0
|
|
20230809,112000,306431700,21950,21950,21950,21950,44
|
|
20230809,111900,305465900,21950,21950,21950,21950,4
|
|
20230809,111800,305378100,21950,21950,21950,21950,86
|
|
20230809,111700,303490400,21950,21950,21950,21950,0
|
|
20230809,111600,303490400,21950,21950,21950,21950,45
|
|
20230809,111500,302502650,21950,21950,21950,21950,0
|
|
20230809,111400,302502650,21950,21950,21950,21950,0
|
|
20230809,111300,302502650,21950,21950,21950,21950,0
|
|
20230809,111200,302502650,21950,21950,21950,21950,0
|
|
20230809,111100,302502650,21950,21850,21950,21850,59
|
|
20230809,111000,301209100,21900,21900,21900,21900,0
|
|
20230809,110900,301209100,21900,21900,21900,21900,1
|
|
20230809,110800,301187200,21900,21900,21900,21900,3
|
|
20230809,110700,301121500,21900,21950,21950,21900,49
|
|
20230809,110600,300046200,21950,21950,21950,21950,0
|
|
20230809,110500,300046200,21950,21950,21950,21950,45
|
|
20230809,110400,299058450,21950,21950,21950,21950,0
|
|
20230809,110300,299058450,21950,21950,21950,21950,6
|
|
20230809,110200,298926750,21950,21950,21950,21950,44
|
|
20230809,110100,297960950,21900,21900,21900,21900,4
|
|
20230809,110000,297873350,21900,21900,21900,21900,1
|
|
20230809,105900,297851450,21950,21950,21950,21950,0
|
|
20230809,105800,297851450,21950,21950,21950,21950,0
|
|
20230809,105700,297851450,21950,21950,21950,21950,44
|
|
20230809,105600,296885650,21850,21850,21850,21850,7
|
|
20230809,105500,296732700,21950,21950,21950,21950,0
|
|
20230809,105400,296732700,21950,21950,21950,21950,0
|
|
20230809,105300,296732700,21950,21900,21950,21900,156
|
|
20230809,105200,293314100,21900,21900,21900,21900,323
|
|
20230809,105100,286240400,21900,21900,21900,21900,0
|
|
20230809,105000,286240400,21900,21900,21900,21900,0
|
|
20230809,104900,286240400,21900,21900,21900,21900,0
|
|
20230809,104800,286240400,21900,21900,21900,21900,44
|
|
20230809,104700,285276800,21900,21900,21900,21900,0
|
|
20230809,104600,285276800,21900,21900,21900,21900,0
|
|
20230809,104500,285276800,21900,21900,21950,21850,102
|
|
20230809,104400,283045450,21900,21900,21900,21900,60
|
|
20230809,104300,281731450,21850,21850,21850,21850,81
|
|
20230809,104200,279961600,21850,21850,21850,21850,15
|
|
20230809,104100,279633850,21900,21900,21900,21900,0
|
|
20230809,104000,279633850,21900,21900,21900,21900,76
|
|
20230809,103900,277969450,21950,21850,21950,21850,187
|
|
20230809,103800,273872000,21850,21850,21850,21850,0
|
|
20230809,103700,273872000,21850,21850,21850,21850,0
|
|
20230809,103600,273872000,21850,21850,21850,21850,29
|
|
20230809,103500,273238350,21900,21950,21950,21900,333
|
|
20230809,103400,265943450,21900,21850,21900,21850,259
|
|
20230809,103300,260274300,21900,21900,21900,21900,0
|
|
20230809,103200,260274300,21900,21900,21900,21900,0
|
|
20230809,103100,260274300,21900,21900,21900,21900,0
|
|
20230809,103000,260274300,21900,21900,21900,21900,44
|
|
20230809,102900,259310700,21900,21900,21900,21900,0
|
|
20230809,102800,259310700,21900,21900,21900,21900,204
|
|
20230809,102700,254843100,21850,21850,21850,21850,11
|
|
20230809,102600,254602750,21900,21900,21900,21900,44
|
|
20230809,102500,253639150,21900,21900,21900,21900,0
|
|
20230809,102400,253639150,21900,21900,21900,21900,0
|
|
20230809,102300,253639150,21900,21900,21900,21900,0
|
|
20230809,102200,253639150,21900,21900,21900,21900,0
|
|
20230809,102100,253639150,21900,21900,21900,21900,44
|
|
20230809,102000,252675550,21850,21850,21850,21850,0
|
|
20230809,101900,252675550,21850,21850,21850,21850,1174
|
|
20230809,101800,227023650,21900,21900,21900,21900,4
|
|
20230809,101700,226936050,21900,21900,21900,21900,45
|
|
20230809,101600,225950550,21900,21900,21900,21900,0
|
|
20230809,101500,225950550,21900,21900,21900,21900,4
|
|
20230809,101400,225862950,21900,21900,21900,21900,4
|
|
20230809,101300,225775350,21900,21900,21900,21900,3
|
|
20230809,101200,225709650,21900,21850,21900,21850,246
|
|
20230809,101100,220332300,21900,21900,21900,21900,0
|
|
20230809,101000,220332300,21900,21900,21900,21900,5
|
|
20230809,100900,220222800,21900,21950,21950,21900,319
|
|
20230809,100800,213221050,21950,21950,21950,21950,45
|
|
20230809,100700,212233300,21900,21950,21950,21900,7
|
|
20230809,100600,212079750,21950,21950,21950,21950,0
|
|
20230809,100500,212079750,21950,21950,21950,21950,0
|
|
20230809,100400,212079750,21950,21950,21950,21950,0
|
|
20230809,100300,212079750,21950,21950,21950,21950,45
|
|
20230809,100200,211092000,21900,21900,21900,21900,0
|
|
20230809,100100,211092000,21900,21900,21900,21900,0
|
|
20230809,100000,211092000,21900,21950,21950,21900,9
|
|
20230809,095900,210894850,21900,21950,21950,21900,46
|
|
20230809,095800,209885200,21950,21950,21950,21950,0
|
|
20230809,095700,209885200,21950,21950,21950,21950,0
|
|
20230809,095600,209885200,21950,21950,21950,21950,0
|
|
20230809,095500,209885200,21950,21950,21950,21950,3
|
|
20230809,095400,209819350,21950,21950,21950,21950,64
|
|
20230809,095300,208414550,21900,21900,21900,21900,34
|
|
20230809,095200,207669950,21900,21900,21900,21900,3
|
|
20230809,095100,207604250,21950,21950,21950,21950,259
|
|
20230809,095000,201919200,22000,21900,22000,21900,387
|
|
20230809,094900,193427050,21900,21900,21900,21900,124
|
|
20230809,094800,190711450,21900,21800,21900,21800,251
|
|
20230809,094700,185219650,21800,21800,21800,21800,0
|
|
20230809,094600,185219650,21800,21800,21800,21800,2544
|
|
20230809,094500,129760450,21950,21950,21950,21950,45
|
|
20230809,094400,128772700,21800,21900,21900,21800,179
|
|
20230809,094300,124864150,21900,21950,21950,21900,11
|
|
20230809,094200,124622950,21850,21850,21850,21850,0
|
|
20230809,094100,124622950,21850,21900,21900,21850,12
|
|
20230809,094000,124360250,21950,21900,21950,21900,67
|
|
20230809,093900,122890700,21900,21900,21900,21900,11
|
|
20230809,093800,122649800,21950,21900,21950,21900,3
|
|
20230809,093700,122584050,21900,21900,21950,21900,30
|
|
20230809,093600,121927000,21900,21950,21950,21900,122
|
|
20230809,093500,119252950,21900,21900,21900,21900,0
|
|
20230809,093400,119252950,21900,21900,21900,21900,2
|
|
20230809,093300,119209150,21900,21900,21900,21900,0
|
|
20230809,093200,119209150,21900,21900,21900,21900,10
|
|
20230809,093100,118990150,21950,21850,21950,21850,57
|
|
20230809,093000,117740200,21900,21900,21900,21900,1
|
|
20230809,092900,117718300,21850,21850,21850,21850,25
|
|
20230809,092800,117172050,21950,21950,21950,21950,0
|
|
20230809,092700,117172050,21950,21850,21950,21850,55
|
|
20230809,092600,115965800,21850,21900,21900,21850,115
|
|
20230809,092500,113452900,21900,21900,21900,21900,0
|
|
20230809,092400,113452900,21900,21900,21900,21900,185
|
|
20230809,092300,109401400,21900,21900,21950,21900,11
|
|
20230809,092200,109160450,21950,21850,21950,21850,162
|
|
20230809,092100,105615450,21900,21850,21900,21850,20
|
|
20230809,092000,105178000,21850,21850,21850,21850,32
|
|
20230809,091900,104478800,21850,21850,21850,21850,20
|
|
20230809,091800,104041800,21850,21900,21900,21850,143
|
|
20230809,091700,100915000,21850,21900,21900,21850,24
|
|
20230809,091600,100390100,21900,22000,22000,21900,432
|
|
20230809,091500,90918800,22000,21800,22000,21800,720
|
|
20230809,091400,75139700,21800,21850,21850,21800,60
|
|
20230809,091300,73831200,21900,21850,21900,21850,181
|
|
20230809,091200,69874100,21900,21900,21900,21900,0
|
|
20230809,091100,69874100,21900,21850,21900,21850,215
|
|
20230809,091000,65166350,21850,21900,21900,21850,109
|
|
20230809,090900,62779500,21950,21950,22000,21950,235
|
|
20230809,090800,57619000,21900,21850,21900,21850,139
|
|
20230809,090700,54577050,21800,21850,21850,21800,22
|
|
20230809,090600,54097200,21850,21900,21900,21800,25
|
|
20230809,090500,53549950,21900,21900,21950,21900,31
|
|
20230809,090400,52871000,21950,21850,21950,21800,424
|
|
20230809,090300,43608400,21850,21850,21850,21850,296
|
|
20230809,090200,37140800,21750,21800,21950,21750,697
|
|
20230809,090100,21950800,21700,21900,21900,21700,452
|
|
20230809,090000,12071550,21900,22000,22050,21900,550
|