578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183500,1132178950,21900,21900,21900,21900,5801
|
|
20230810,183400,1132178950,21900,21900,21900,21900,0
|
|
20230810,183300,1132178950,21900,21900,21900,21900,0
|
|
20230810,183200,1132178950,21900,21900,21900,21900,0
|
|
20230810,183100,1132178950,21900,21900,21900,21900,0
|
|
20230810,183000,1132178950,21900,21900,21900,21900,0
|
|
20230810,182900,1132178950,21900,21900,21900,21900,0
|
|
20230810,182800,1132178950,21900,21900,21900,21900,0
|
|
20230810,182700,1132178950,21900,21900,21900,21900,0
|
|
20230810,182600,1132178950,21900,21900,21900,21900,0
|
|
20230810,182500,1132178950,21900,21900,21900,21900,0
|
|
20230810,182400,1132178950,21900,21900,21900,21900,0
|
|
20230810,182300,1132178950,21900,21900,21900,21900,0
|
|
20230810,182200,1132178950,21900,21900,21900,21900,0
|
|
20230810,182100,1132178950,21900,21900,21900,21900,0
|
|
20230810,182000,1132178950,21900,21900,21900,21900,0
|
|
20230810,181900,1132178950,21900,21900,21900,21900,0
|
|
20230810,181800,1132178950,21900,21900,21900,21900,0
|
|
20230810,181700,1132178950,21900,21900,21900,21900,0
|
|
20230810,181600,1132178950,21900,21900,21900,21900,0
|
|
20230810,181500,1132178950,21900,21900,21900,21900,0
|
|
20230810,181400,1132178950,21900,21900,21900,21900,0
|
|
20230810,181300,1132178950,21900,21900,21900,21900,0
|
|
20230810,181200,1132178950,21900,21900,21900,21900,0
|
|
20230810,181100,1132178950,21900,21900,21900,21900,0
|
|
20230810,181000,1132178950,21900,21900,21900,21900,0
|
|
20230810,180900,1132178950,21900,21900,21900,21900,0
|
|
20230810,180800,1132178950,21900,21900,21900,21900,0
|
|
20230810,180700,1132178950,21900,21900,21900,21900,0
|
|
20230810,180600,1132178950,21900,21900,21900,21900,0
|
|
20230810,180500,1132178950,21900,21900,21900,21900,5801
|
|
20230810,180400,1132178950,21900,21900,21900,21900,0
|
|
20230810,180300,1132178950,21900,21900,21900,21900,0
|
|
20230810,180200,1132178950,21900,21900,21900,21900,0
|
|
20230810,180100,1132178950,21900,21900,21900,21900,0
|
|
20230810,180000,1132178950,21900,21900,21900,21900,0
|
|
20230810,175900,1132178950,21900,21900,21900,21900,0
|
|
20230810,175800,1132178950,21900,21900,21900,21900,0
|
|
20230810,175700,1132178950,21900,21900,21900,21900,0
|
|
20230810,175600,1132178950,21900,21900,21900,21900,0
|
|
20230810,175500,1132178950,21900,21900,21900,21900,0
|
|
20230810,175400,1132178950,21900,21900,21900,21900,0
|
|
20230810,175300,1132178950,21900,21900,21900,21900,0
|
|
20230810,175200,1132178950,21900,21900,21900,21900,0
|
|
20230810,175100,1132178950,21900,21900,21900,21900,0
|
|
20230810,175000,1132178950,21900,21900,21900,21900,0
|
|
20230810,174900,1132178950,21900,21900,21900,21900,0
|
|
20230810,174800,1132178950,21900,21900,21900,21900,0
|
|
20230810,174700,1132178950,21900,21900,21900,21900,0
|
|
20230810,174600,1132178950,21900,21900,21900,21900,0
|
|
20230810,174500,1132178950,21900,21900,21900,21900,0
|
|
20230810,174400,1132178950,21900,21900,21900,21900,0
|
|
20230810,174300,1132178950,21900,21900,21900,21900,0
|
|
20230810,174200,1132178950,21900,21900,21900,21900,0
|
|
20230810,174100,1132178950,21900,21900,21900,21900,0
|
|
20230810,174000,1132178950,21900,21900,21900,21900,0
|
|
20230810,173900,1132178950,21900,21900,21900,21900,0
|
|
20230810,173800,1132178950,21900,21900,21900,21900,0
|
|
20230810,173700,1132178950,21900,21900,21900,21900,0
|
|
20230810,173600,1132178950,21900,21900,21900,21900,0
|
|
20230810,173500,1132178950,21900,21900,21900,21900,5801
|
|
20230810,173400,1132178950,21900,21900,21900,21900,0
|
|
20230810,173300,1132178950,21900,21900,21900,21900,0
|
|
20230810,173200,1132178950,21900,21900,21900,21900,0
|
|
20230810,173100,1132178950,21900,21900,21900,21900,0
|
|
20230810,173000,1132178950,21900,21900,21900,21900,0
|
|
20230810,172900,1132178950,21900,21900,21900,21900,0
|
|
20230810,172800,1132178950,21900,21900,21900,21900,0
|
|
20230810,172700,1132178950,21900,21900,21900,21900,0
|
|
20230810,172600,1132178950,21900,21900,21900,21900,0
|
|
20230810,172500,1132178950,21900,21900,21900,21900,0
|
|
20230810,172400,1132178950,21900,21900,21900,21900,0
|
|
20230810,172300,1132178950,21900,21900,21900,21900,0
|
|
20230810,172200,1132178950,21900,21900,21900,21900,0
|
|
20230810,172100,1132178950,21900,21900,21900,21900,0
|
|
20230810,172000,1132178950,21900,21900,21900,21900,0
|
|
20230810,171900,1132178950,21900,21900,21900,21900,0
|
|
20230810,171800,1132178950,21900,21900,21900,21900,0
|
|
20230810,171700,1132178950,21900,21900,21900,21900,0
|
|
20230810,171600,1132178950,21900,21900,21900,21900,0
|
|
20230810,171500,1132178950,21900,21900,21900,21900,0
|
|
20230810,171400,1132178950,21900,21900,21900,21900,0
|
|
20230810,171300,1132178950,21900,21900,21900,21900,0
|
|
20230810,171200,1132178950,21900,21900,21900,21900,0
|
|
20230810,171100,1132178950,21900,21900,21900,21900,0
|
|
20230810,171000,1132178950,21900,21900,21900,21900,0
|
|
20230810,170900,1132178950,21900,21900,21900,21900,0
|
|
20230810,170800,1132178950,21900,21900,21900,21900,0
|
|
20230810,170700,1132178950,21900,21900,21900,21900,0
|
|
20230810,170600,1132178950,21900,21900,21900,21900,0
|
|
20230810,170500,1132178950,21900,21900,21900,21900,5801
|
|
20230810,170400,1132178950,21900,21900,21900,21900,0
|
|
20230810,170300,1132178950,21900,21900,21900,21900,0
|
|
20230810,170200,1132178950,21900,21900,21900,21900,0
|
|
20230810,170100,1132178950,21900,21900,21900,21900,0
|
|
20230810,170000,1132178950,21900,21900,21900,21900,0
|
|
20230810,165900,1132178950,21900,21900,21900,21900,0
|
|
20230810,165800,1132178950,21900,21900,21900,21900,0
|
|
20230810,165700,1132178950,21900,21900,21900,21900,0
|
|
20230810,165600,1132178950,21900,21900,21900,21900,0
|
|
20230810,165500,1132178950,21900,21900,21900,21900,0
|
|
20230810,165400,1132178950,21900,21900,21900,21900,0
|
|
20230810,165300,1132178950,21900,21900,21900,21900,0
|
|
20230810,165200,1132178950,21900,21900,21900,21900,0
|
|
20230810,165100,1132178950,21900,21900,21900,21900,0
|
|
20230810,165000,1132178950,21900,21900,21900,21900,0
|
|
20230810,164900,1132178950,21900,21900,21900,21900,0
|
|
20230810,164800,1132178950,21900,21900,21900,21900,0
|
|
20230810,164700,1132178950,21900,21900,21900,21900,0
|
|
20230810,164600,1132178950,21900,21900,21900,21900,0
|
|
20230810,164500,1132178950,21900,21900,21900,21900,0
|
|
20230810,164400,1132178950,21900,21900,21900,21900,0
|
|
20230810,164300,1132178950,21900,21900,21900,21900,0
|
|
20230810,164200,1132178950,21900,21900,21900,21900,0
|
|
20230810,164100,1132178950,21900,21900,21900,21900,0
|
|
20230810,164000,1132178950,21900,21900,21900,21900,0
|
|
20230810,163900,1132178950,21900,21900,21900,21900,0
|
|
20230810,163800,1132178950,21900,21900,21900,21900,0
|
|
20230810,163700,1132178950,21900,21900,21900,21900,0
|
|
20230810,163600,1132178950,21900,21900,21900,21900,0
|
|
20230810,163500,1132178950,21900,21900,21900,21900,5801
|
|
20230810,163400,1132178950,21900,21900,21900,21900,0
|
|
20230810,163300,1132178950,21900,21900,21900,21900,0
|
|
20230810,163200,1132178950,21900,21900,21900,21900,0
|
|
20230810,163100,1132178950,21900,21900,21900,21900,0
|
|
20230810,163000,1132178950,21900,21900,21900,21900,0
|
|
20230810,162900,1132178950,21900,21900,21900,21900,0
|
|
20230810,162800,1132178950,21900,21900,21900,21900,0
|
|
20230810,162700,1132178950,21900,21900,21900,21900,0
|
|
20230810,162600,1132178950,21900,21900,21900,21900,0
|
|
20230810,162500,1132178950,21900,21900,21900,21900,0
|
|
20230810,162400,1132178950,21900,21900,21900,21900,0
|
|
20230810,162300,1132178950,21900,21900,21900,21900,0
|
|
20230810,162200,1132178950,21900,21900,21900,21900,0
|
|
20230810,162100,1132178950,21900,21900,21900,21900,0
|
|
20230810,162000,1132178950,21900,21900,21900,21900,0
|
|
20230810,161900,1132178950,21900,21900,21900,21900,0
|
|
20230810,161800,1132178950,21900,21900,21900,21900,0
|
|
20230810,161700,1132178950,21900,21900,21900,21900,0
|
|
20230810,161600,1132178950,21900,21900,21900,21900,0
|
|
20230810,161500,1132178950,21900,21900,21900,21900,0
|
|
20230810,161400,1132178950,21900,21900,21900,21900,0
|
|
20230810,161300,1132178950,21900,21900,21900,21900,0
|
|
20230810,161200,1132178950,21900,21900,21900,21900,0
|
|
20230810,161100,1132178950,21900,21900,21900,21900,0
|
|
20230810,161000,1132178950,21900,21900,21900,21900,0
|
|
20230810,160900,1132178950,21900,21900,21900,21900,0
|
|
20230810,160800,1132178950,21900,21900,21900,21900,0
|
|
20230810,160700,1132178950,21900,21900,21900,21900,0
|
|
20230810,160600,1132178950,21900,21900,21900,21900,0
|
|
20230810,160500,1132178950,21900,21900,21900,21900,5801
|
|
20230810,160400,1132178950,21900,21900,21900,21900,0
|
|
20230810,160300,1132178950,21900,21900,21900,21900,0
|
|
20230810,160200,1132178950,21900,21900,21900,21900,0
|
|
20230810,160100,1132178950,21900,21900,21900,21900,0
|
|
20230810,160000,1132178950,21900,21900,21900,21900,0
|
|
20230810,155900,1132178950,21900,21900,21900,21900,0
|
|
20230810,155800,1132178950,21900,21900,21900,21900,0
|
|
20230810,155700,1132178950,21900,21900,21900,21900,0
|
|
20230810,155600,1132178950,21900,21900,21900,21900,0
|
|
20230810,155500,1132178950,21900,21900,21900,21900,0
|
|
20230810,155400,1132178950,21900,21900,21900,21900,0
|
|
20230810,155300,1132178950,21900,21900,21900,21900,0
|
|
20230810,155200,1132178950,21900,21900,21900,21900,0
|
|
20230810,155100,1132178950,21900,21900,21900,21900,0
|
|
20230810,155000,1132178950,21900,21900,21900,21900,0
|
|
20230810,154900,1132178950,21900,21900,21900,21900,0
|
|
20230810,154800,1132178950,21900,21900,21900,21900,0
|
|
20230810,154700,1132178950,21900,21900,21900,21900,0
|
|
20230810,154600,1132178950,21900,21900,21900,21900,0
|
|
20230810,154500,1132178950,21900,21900,21900,21900,0
|
|
20230810,154400,1132178950,21900,21900,21900,21900,0
|
|
20230810,154300,1132178950,21900,21900,21900,21900,0
|
|
20230810,154200,1132178950,21900,21900,21900,21900,0
|
|
20230810,154100,1132178950,21900,21900,21900,21900,0
|
|
20230810,154000,1132178950,21900,21900,21900,21900,0
|
|
20230810,153900,1132178950,21900,21900,21900,21900,0
|
|
20230810,153800,1132178950,21900,21900,21900,21900,0
|
|
20230810,153700,1132178950,21900,21900,21900,21900,0
|
|
20230810,153600,1132178950,21900,21900,21900,21900,0
|
|
20230810,153500,1132178950,21900,21900,21900,21900,5801
|
|
20230810,153400,1132178950,21900,21900,21900,21900,0
|
|
20230810,153300,1132178950,21900,21900,21900,21900,0
|
|
20230810,153200,1132178950,21900,21900,21900,21900,0
|
|
20230810,153100,1132178950,21900,21900,21900,21900,0
|
|
20230810,153000,1132178950,21900,21900,21900,21900,5801
|
|
20230810,152900,1005137050,21800,21800,21800,21800,0
|
|
20230810,152800,1005137050,21800,21800,21800,21800,0
|
|
20230810,152700,1005137050,21800,21800,21800,21800,0
|
|
20230810,152600,1005137050,21800,21800,21800,21800,0
|
|
20230810,152500,1005137050,21800,21800,21800,21800,0
|
|
20230810,152400,1005137050,21800,21800,21800,21800,0
|
|
20230810,152300,1005137050,21800,21800,21800,21800,0
|
|
20230810,152200,1005137050,21800,21800,21800,21800,0
|
|
20230810,152100,1005137050,21800,21800,21800,21800,0
|
|
20230810,152000,1005137050,21800,21800,21800,21800,0
|
|
20230810,151900,1005137050,21800,21750,21800,21750,768
|
|
20230810,151800,988400350,21700,21750,21750,21700,651
|
|
20230810,151700,974244500,21800,21450,21800,21450,3342
|
|
20230810,151600,901764250,21450,21450,21500,21450,59
|
|
20230810,151500,900496850,21450,21450,21450,21450,33
|
|
20230810,151400,899789000,21500,21450,21500,21450,47
|
|
20230810,151300,898780050,21500,21450,21500,21450,38
|
|
20230810,151200,897964150,21450,21500,21500,21450,67
|
|
20230810,151100,896525750,21450,21500,21500,21450,87
|
|
20230810,151000,894655900,21500,21500,21500,21500,266
|
|
20230810,150900,888936900,21500,21500,21500,21500,42
|
|
20230810,150800,888033900,21500,21500,21500,21500,40
|
|
20230810,150700,887173900,21500,21550,21550,21500,531
|
|
20230810,150600,875732350,21500,21500,21550,21500,72
|
|
20230810,150500,874183200,21500,21500,21500,21500,30
|
|
20230810,150400,873538200,21500,21550,21550,21500,48
|
|
20230810,150300,872504950,21500,21500,21600,21500,58
|
|
20230810,150200,871256700,21500,21550,21550,21500,494
|
|
20230810,150100,860611950,21550,21550,21550,21550,38
|
|
20230810,150000,859793050,21550,21650,21650,21550,42
|
|
20230810,145900,858886350,21600,21600,21600,21600,39
|
|
20230810,145800,858043950,21600,21600,21600,21600,60
|
|
20230810,145700,856747950,21600,21600,21600,21600,36
|
|
20230810,145600,855970350,21600,21600,21600,21600,40
|
|
20230810,145500,855106350,21600,21600,21600,21600,47
|
|
20230810,145400,854091150,21600,21600,21600,21600,50
|
|
20230810,145300,853011150,21600,21600,21600,21600,68
|
|
20230810,145200,851542350,21600,21600,21600,21600,15
|
|
20230810,145100,851218350,21650,21600,21650,21600,64
|
|
20230810,145000,849834450,21600,21650,21650,21600,508
|
|
20230810,144900,838837200,21650,21550,21650,21550,1714
|
|
20230810,144800,801766500,21600,21600,21600,21550,66
|
|
20230810,144700,800343750,21550,21550,21550,21550,61
|
|
20230810,144600,799029200,21600,21550,21600,21550,47
|
|
20230810,144500,798016300,21600,21600,21600,21550,46
|
|
20230810,144400,797024600,21600,21550,21600,21550,53
|
|
20230810,144300,795882250,21550,21550,21550,21550,20
|
|
20230810,144200,795451250,21550,21600,21600,21550,53
|
|
20230810,144100,794308900,21550,21600,21600,21550,100
|
|
20230810,144000,792152400,21550,21550,21550,21550,15
|
|
20230810,143900,791829150,21550,21550,21550,21550,85
|
|
20230810,143800,789997400,21550,21550,21550,21550,36
|
|
20230810,143700,789221600,21550,21550,21550,21550,29
|
|
20230810,143600,788596650,21550,21550,21550,21550,52
|
|
20230810,143500,787476050,21600,21550,21600,21550,212
|
|
20230810,143400,782898700,21550,21600,21600,21550,36
|
|
20230810,143300,782122650,21550,21450,21550,21450,4538
|
|
20230810,143200,684574800,21400,21400,21400,21350,295
|
|
20230810,143100,678262400,21400,21400,21400,21400,39
|
|
20230810,143000,677427800,21400,21400,21400,21400,26
|
|
20230810,142900,676871400,21400,21400,21400,21400,68
|
|
20230810,142800,675416200,21400,21400,21400,21400,26
|
|
20230810,142700,674859800,21400,21400,21400,21400,57
|
|
20230810,142600,673640000,21400,21400,21450,21400,229
|
|
20230810,142500,668730450,21450,21350,21450,21350,249
|
|
20230810,142400,663390500,21350,21400,21400,21350,83
|
|
20230810,142300,661616100,21400,21400,21400,21400,45
|
|
20230810,142200,660653100,21400,21400,21400,21400,57
|
|
20230810,142100,659433300,21400,21400,21400,21400,89
|
|
20230810,142000,657528700,21400,21400,21400,21400,56
|
|
20230810,141900,656330300,21400,21400,21400,21400,50
|
|
20230810,141800,655260300,21400,21400,21400,21400,15
|
|
20230810,141700,654939300,21400,21400,21400,21400,52
|
|
20230810,141600,653826500,21400,21400,21400,21400,199
|
|
20230810,141500,649567900,21400,21400,21400,21400,52
|
|
20230810,141400,648455100,21400,21400,21400,21400,66
|
|
20230810,141300,647042700,21400,21400,21400,21400,58
|
|
20230810,141200,645801500,21400,21400,21400,21400,27
|
|
20230810,141100,645223700,21400,21400,21400,21400,33
|
|
20230810,141000,644517500,21400,21400,21450,21400,387
|
|
20230810,140900,636219150,21400,21400,21400,21400,23
|
|
20230810,140800,635726950,21400,21450,21450,21400,71
|
|
20230810,140700,634205550,21400,21400,21450,21400,48
|
|
20230810,140600,633177600,21400,21400,21400,21400,12
|
|
20230810,140500,632920800,21400,21400,21450,21400,57
|
|
20230810,140400,631700200,21400,21400,21450,21400,50
|
|
20230810,140300,630629400,21450,21400,21450,21400,99
|
|
20230810,140200,628508400,21400,21400,21400,21400,40
|
|
20230810,140100,627652400,21400,21400,21400,21400,155
|
|
20230810,140000,624335400,21400,21400,21450,21400,33
|
|
20230810,135900,623628700,21400,21450,21450,21400,119
|
|
20230810,135800,621077250,21400,21400,21400,21400,57
|
|
20230810,135700,619857450,21400,21400,21400,21400,37
|
|
20230810,135600,619065650,21400,21400,21400,21400,63
|
|
20230810,135500,617717450,21400,21400,21400,21400,97
|
|
20230810,135400,615641650,21400,21400,21400,21400,58
|
|
20230810,135300,614400450,21400,21400,21400,21400,11
|
|
20230810,135200,614165050,21400,21450,21450,21400,238
|
|
20230810,135100,609060500,21450,21450,21450,21450,34
|
|
20230810,135000,608331200,21450,21450,21450,21450,47
|
|
20230810,134900,607323050,21450,21450,21450,21450,76
|
|
20230810,134800,605692850,21450,21450,21450,21450,103
|
|
20230810,134700,603483500,21450,21450,21450,21450,68
|
|
20230810,134600,602024900,21450,21450,21450,21450,26
|
|
20230810,134500,601467200,21450,21450,21450,21450,49
|
|
20230810,134400,600416150,21450,21450,21450,21450,69
|
|
20230810,134300,598936100,21450,21450,21450,21450,67
|
|
20230810,134200,597498950,21450,21500,21500,21450,651
|
|
20230810,134100,583504550,21500,21450,21500,21450,287
|
|
20230810,134000,577334550,21450,21450,21450,21450,106
|
|
20230810,133900,575060850,21450,21450,21450,21450,58
|
|
20230810,133800,573816750,21450,21450,21450,21450,37
|
|
20230810,133700,573023100,21500,21500,21500,21500,54
|
|
20230810,133600,571862100,21550,21500,21550,21500,27
|
|
20230810,133500,571281550,21500,21500,21500,21500,83
|
|
20230810,133400,569497050,21500,21500,21500,21500,38
|
|
20230810,133300,568680050,21500,21500,21500,21500,12
|
|
20230810,133200,568422050,21500,21550,21550,21500,140
|
|
20230810,133100,565411050,21500,21550,21550,21500,433
|
|
20230810,133000,556080450,21550,21450,21550,21450,488
|
|
20230810,132900,545581650,21450,21450,21450,21450,313
|
|
20230810,132800,538867800,21450,21450,21450,21450,46
|
|
20230810,132700,537881100,21450,21450,21450,21450,39
|
|
20230810,132600,537044550,21450,21500,21500,21450,469
|
|
20230810,132500,526961600,21500,21550,21550,21500,66
|
|
20230810,132400,525541450,21550,21250,21550,21250,2967
|
|
20230810,132300,462037050,21200,21150,21200,21150,293
|
|
20230810,132200,455826950,21150,21150,21150,21150,61
|
|
20230810,132100,454536800,21150,21150,21150,21150,27
|
|
20230810,132000,453965750,21150,21150,21150,21150,57
|
|
20230810,131900,452760200,21150,21150,21250,21150,29
|
|
20230810,131800,452146500,21200,21200,21200,21150,303
|
|
20230810,131700,445729450,21200,21200,21200,21200,577
|
|
20230810,131600,433497050,21200,21200,21200,21200,41
|
|
20230810,131500,432627850,21200,21200,21200,21200,39
|
|
20230810,131400,431801050,21200,21250,21250,21200,30
|
|
20230810,131300,431164800,21250,21200,21250,21200,139
|
|
20230810,131200,428214500,21200,21200,21200,21200,26
|
|
20230810,131100,427663300,21200,21200,21200,21200,41
|
|
20230810,131000,426794100,21250,21250,21250,21200,250
|
|
20230810,130900,421484000,21250,21250,21250,21200,446
|
|
20230810,130800,412007050,21250,21250,21250,21250,260
|
|
20230810,130700,406482050,21250,21250,21250,21250,31
|
|
20230810,130600,405823300,21250,21250,21250,21250,57
|
|
20230810,130500,404612050,21250,21250,21250,21250,30
|
|
20230810,130400,403974550,21250,21250,21250,21250,67
|
|
20230810,130300,402550800,21250,21250,21250,21250,46
|
|
20230810,130200,401573300,21250,21250,21250,21250,36
|
|
20230810,130100,400808300,21250,21200,21250,21200,218
|
|
20230810,130000,396176600,21200,21200,21200,21200,32
|
|
20230810,125900,395498200,21250,21200,21250,21200,190
|
|
20230810,125800,391461500,21200,21200,21200,21200,33
|
|
20230810,125700,390761900,21250,21250,21250,21250,547
|
|
20230810,125600,379138150,21250,21250,21250,21250,168
|
|
20230810,125500,375568150,21250,21250,21250,21250,49
|
|
20230810,125400,374526900,21250,21250,21300,21250,69
|
|
20230810,125300,373060500,21300,21250,21300,21250,45
|
|
20230810,125200,372104150,21250,21250,21250,21250,65
|
|
20230810,125100,370722900,21250,21250,21250,21250,49
|
|
20230810,125000,369681650,21250,21250,21250,21250,19
|
|
20230810,124900,369277900,21250,21250,21250,21250,48
|
|
20230810,124800,368257900,21250,21250,21250,21250,15
|
|
20230810,124700,367939150,21250,21300,21300,21250,97
|
|
20230810,124600,365874800,21250,21250,21250,21250,15
|
|
20230810,124500,365556050,21250,21300,21300,21250,228
|
|
20230810,124400,360708950,21300,21300,21300,21250,67
|
|
20230810,124300,359282650,21300,21250,21300,21250,20
|
|
20230810,124200,358857600,21300,21300,21300,21300,300
|
|
20230810,124100,352467600,21300,21300,21300,21300,7
|
|
20230810,124000,352318500,21300,21300,21300,21300,41
|
|
20230810,123900,351445200,21300,21300,21350,21300,159
|
|
20230810,123800,348058450,21300,21250,21300,21250,62
|
|
20230810,123700,346740900,21350,21300,21350,21300,238
|
|
20230810,123600,341671400,21300,21250,21300,21250,194
|
|
20230810,123500,337548850,21250,21250,21250,21250,288
|
|
20230810,123400,331428850,21200,21250,21250,21200,333
|
|
20230810,123300,324364100,21300,21300,21300,21300,521
|
|
20230810,123200,313266800,21300,21300,21300,21300,10
|
|
20230810,123100,313053800,21300,21350,21350,21300,1290
|
|
20230810,123000,285513050,21350,21350,21350,21350,21
|
|
20230810,122900,285064700,21400,21350,21400,21350,21
|
|
20230810,122800,284616300,21350,21350,21350,21350,45
|
|
20230810,122700,283655550,21350,21350,21350,21350,21
|
|
20230810,122600,283207200,21350,21350,21350,21350,48
|
|
20230810,122500,282182400,21350,21350,21350,21350,26
|
|
20230810,122400,281627300,21400,21350,21400,21350,24
|
|
20230810,122300,281114850,21350,21400,21400,21350,123
|
|
20230810,122200,278488750,21400,21400,21400,21400,1311
|
|
20230810,122100,250433350,21400,21400,21400,21400,41
|
|
20230810,122000,249555950,21400,21400,21400,21400,49
|
|
20230810,121900,248507350,21400,21400,21400,21400,40
|
|
20230810,121800,247651350,21400,21400,21400,21400,25
|
|
20230810,121700,247116350,21400,21400,21400,21400,59
|
|
20230810,121600,245853750,21400,21400,21400,21400,82
|
|
20230810,121500,244098950,21400,21400,21400,21400,10
|
|
20230810,121400,243884950,21400,21450,21450,21400,40
|
|
20230810,121300,243028900,21400,21400,21400,21400,26
|
|
20230810,121200,242472500,21400,21400,21450,21400,37
|
|
20230810,121100,241680600,21400,21400,21400,21400,24
|
|
20230810,121000,241167000,21400,21400,21400,21400,21
|
|
20230810,120900,240717600,21400,21400,21400,21400,45
|
|
20230810,120800,239754600,21400,21400,21400,21400,70
|
|
20230810,120700,238256600,21400,21400,21400,21400,45
|
|
20230810,120600,237293600,21400,21400,21400,21400,13
|
|
20230810,120500,237015400,21400,21400,21400,21400,43
|
|
20230810,120400,236095200,21400,21400,21400,21400,26
|
|
20230810,120300,235538800,21400,21400,21400,21400,22
|
|
20230810,120200,235068000,21400,21450,21450,21400,81
|
|
20230810,120100,233333550,21400,21400,21450,21400,25
|
|
20230810,120000,232798400,21400,21400,21400,21400,54
|
|
20230810,115900,231642800,21400,21400,21400,21400,28
|
|
20230810,115800,231043600,21400,21400,21400,21400,30
|
|
20230810,115700,230401600,21400,21400,21450,21400,122
|
|
20230810,115600,227790050,21450,21450,21450,21450,1060
|
|
20230810,115500,205053050,21450,21450,21450,21450,61
|
|
20230810,115400,203744600,21450,21450,21450,21450,82
|
|
20230810,115300,201985700,21450,21500,21500,21450,1524
|
|
20230810,115200,169230850,21500,21500,21500,21500,26
|
|
20230810,115100,168671850,21500,21500,21500,21500,175
|
|
20230810,115000,164909350,21500,21500,21500,21500,35
|
|
20230810,114900,164156850,21500,21500,21500,21500,342
|
|
20230810,114800,156803850,21500,21500,21500,21500,34
|
|
20230810,114700,156072850,21500,21500,21500,21500,16
|
|
20230810,114600,155728850,21500,21500,21500,21500,36
|
|
20230810,114500,154954850,21500,21550,21550,21500,16
|
|
20230810,114400,154610800,21500,21500,21500,21500,16
|
|
20230810,114300,154266800,21500,21500,21500,21500,49
|
|
20230810,114200,153213300,21500,21500,21500,21500,16
|
|
20230810,114100,152869300,21500,21500,21500,21500,35
|
|
20230810,114000,152116800,21500,21500,21500,21500,13
|
|
20230810,113900,151837300,21550,21550,21550,21550,109
|
|
20230810,113800,149488350,21550,21550,21550,21550,16
|
|
20230810,113700,149143550,21550,21550,21550,21550,40
|
|
20230810,113600,148281550,21550,21550,21550,21550,35
|
|
20230810,113500,147527300,21550,21550,21550,21550,16
|
|
20230810,113400,147182500,21550,21550,21550,21550,35
|
|
20230810,113300,146428250,21550,21550,21550,21550,16
|
|
20230810,113200,146083450,21550,21550,21550,21550,19
|
|
20230810,113100,145674000,21550,21550,21550,21550,0
|
|
20230810,113000,145674000,21550,21550,21550,21550,0
|
|
20230810,112900,145674000,21550,21550,21550,21550,35
|
|
20230810,112800,144919750,21550,21550,21550,21550,80
|
|
20230810,112700,143195750,21550,21550,21550,21550,23
|
|
20230810,112600,142700100,21550,21550,21550,21550,25
|
|
20230810,112500,142161350,21600,21600,21600,21600,9
|
|
20230810,112400,141966950,21550,21550,21550,21550,19
|
|
20230810,112300,141557500,21550,21550,21550,21550,55
|
|
20230810,112200,140372250,21550,21600,21600,21550,24
|
|
20230810,112100,139854850,21550,21550,21550,21550,0
|
|
20230810,112000,139854850,21550,21550,21550,21550,0
|
|
20230810,111900,139854850,21550,21550,21550,21550,0
|
|
20230810,111800,139854850,21550,21550,21550,21550,7
|
|
20230810,111700,139704000,21550,21550,21550,21550,5
|
|
20230810,111600,139596250,21600,21600,21600,21600,1
|
|
20230810,111500,139574650,21550,21550,21550,21550,0
|
|
20230810,111400,139574650,21550,21550,21550,21550,0
|
|
20230810,111300,139574650,21550,21550,21550,21550,0
|
|
20230810,111200,139574650,21550,21550,21550,21550,0
|
|
20230810,111100,139574650,21550,21550,21550,21550,1
|
|
20230810,111000,139553100,21550,21550,21550,21550,9
|
|
20230810,110900,139359150,21550,21550,21550,21550,0
|
|
20230810,110800,139359150,21550,21550,21550,21550,0
|
|
20230810,110700,139359150,21550,21550,21550,21550,0
|
|
20230810,110600,139359150,21550,21550,21550,21550,25
|
|
20230810,110500,138820400,21550,21600,21600,21550,12
|
|
20230810,110400,138561350,21600,21600,21600,21600,1
|
|
20230810,110300,138539750,21550,21550,21550,21550,0
|
|
20230810,110200,138539750,21550,21550,21550,21550,0
|
|
20230810,110100,138539750,21550,21550,21550,21550,17
|
|
20230810,110000,138173400,21550,21550,21550,21550,11
|
|
20230810,105900,137936350,21600,21600,21600,21600,0
|
|
20230810,105800,137936350,21600,21600,21600,21600,0
|
|
20230810,105700,137936350,21600,21600,21600,21600,0
|
|
20230810,105600,137936350,21600,21550,21600,21550,10
|
|
20230810,105500,137720400,21550,21550,21550,21550,0
|
|
20230810,105400,137720400,21550,21550,21550,21550,0
|
|
20230810,105300,137720400,21550,21550,21550,21550,0
|
|
20230810,105200,137720400,21550,21550,21550,21550,0
|
|
20230810,105100,137720400,21550,21550,21550,21550,0
|
|
20230810,105000,137720400,21550,21550,21550,21550,1
|
|
20230810,104900,137698850,21550,21550,21550,21550,110
|
|
20230810,104800,135328350,21550,21550,21550,21550,52
|
|
20230810,104700,134207750,21600,21600,21600,21600,0
|
|
20230810,104600,134207750,21600,21600,21600,21600,4
|
|
20230810,104500,134121350,21600,21600,21600,21600,0
|
|
20230810,104400,134121350,21600,21600,21600,21600,0
|
|
20230810,104300,134121350,21600,21600,21600,21600,0
|
|
20230810,104200,134121350,21600,21600,21600,21600,0
|
|
20230810,104100,134121350,21600,21600,21600,21600,0
|
|
20230810,104000,134121350,21600,21600,21600,21600,0
|
|
20230810,103900,134121350,21600,21600,21600,21600,0
|
|
20230810,103800,134121350,21600,21600,21600,21600,0
|
|
20230810,103700,134121350,21600,21600,21600,21600,0
|
|
20230810,103600,134121350,21600,21600,21600,21600,84
|
|
20230810,103500,132306950,21550,21550,21550,21550,4
|
|
20230810,103400,132220750,21550,21550,21550,21550,5
|
|
20230810,103300,132113000,21550,21550,21550,21550,125
|
|
20230810,103200,129419250,21550,21550,21550,21550,29
|
|
20230810,103100,128794300,21550,21550,21550,21550,11
|
|
20230810,103000,128557250,21550,21550,21550,21550,40
|
|
20230810,102900,127695250,21550,21600,21600,21550,824
|
|
20230810,102800,109912600,21650,21650,21650,21650,0
|
|
20230810,102700,109912600,21650,21650,21650,21650,0
|
|
20230810,102600,109912600,21650,21650,21650,21650,0
|
|
20230810,102500,109912600,21650,21650,21650,21650,0
|
|
20230810,102400,109912600,21650,21650,21650,21650,0
|
|
20230810,102300,109912600,21650,21650,21650,21650,0
|
|
20230810,102200,109912600,21650,21650,21650,21650,2
|
|
20230810,102100,109869300,21650,21650,21650,21650,10
|
|
20230810,102000,109652800,21650,21650,21650,21650,515
|
|
20230810,101900,98503050,21600,21650,21650,21600,108
|
|
20230810,101800,96165000,21650,21650,21650,21650,0
|
|
20230810,101700,96165000,21650,21650,21650,21650,4
|
|
20230810,101600,96078400,21650,21650,21650,21650,0
|
|
20230810,101500,96078400,21650,21650,21650,21650,6
|
|
20230810,101400,95948500,21650,21650,21650,21650,7
|
|
20230810,101300,95796950,21650,21650,21650,21650,28
|
|
20230810,101200,95190750,21600,21650,21650,21600,57
|
|
20230810,101100,93956850,21650,21650,21650,21650,9
|
|
20230810,101000,93762000,21650,21650,21650,21650,87
|
|
20230810,100900,91878450,21650,21650,21650,21650,0
|
|
20230810,100800,91878450,21650,21650,21650,21650,0
|
|
20230810,100700,91878450,21650,21650,21650,21650,0
|
|
20230810,100600,91878450,21650,21650,21650,21650,7
|
|
20230810,100500,91726900,21650,21650,21650,21650,7
|
|
20230810,100400,91575350,21650,21650,21650,21650,10
|
|
20230810,100300,91358850,21650,21650,21650,21650,10
|
|
20230810,100200,91142350,21700,21700,21700,21700,4
|
|
20230810,100100,91055550,21700,21700,21700,21700,1
|
|
20230810,100000,91033850,21700,21700,21700,21700,7
|
|
20230810,095900,90881950,21650,21700,21700,21650,9
|
|
20230810,095800,90686900,21700,21700,21700,21700,0
|
|
20230810,095700,90686900,21700,21700,21700,21700,30
|
|
20230810,095600,90035900,21700,21700,21700,21700,18
|
|
20230810,095500,89645300,21650,21650,21650,21650,0
|
|
20230810,095400,89645300,21650,21650,21650,21650,9
|
|
20230810,095300,89450450,21650,21650,21650,21650,3
|
|
20230810,095200,89385500,21650,21650,21650,21650,29
|
|
20230810,095100,88757650,21650,21650,21650,21650,0
|
|
20230810,095000,88757650,21650,21650,21650,21650,0
|
|
20230810,094900,88757650,21650,21650,21650,21650,5
|
|
20230810,094800,88649400,21650,21650,21650,21650,30
|
|
20230810,094700,87999900,21700,21700,21700,21700,0
|
|
20230810,094600,87999900,21700,21700,21700,21700,2
|
|
20230810,094500,87956500,21700,21700,21700,21700,66
|
|
20230810,094400,86524300,21700,21700,21700,21700,2
|
|
20230810,094300,86480900,21700,21700,21700,21700,5
|
|
20230810,094200,86372400,21600,21600,21600,21600,0
|
|
20230810,094100,86372400,21600,21650,21650,21600,57
|
|
20230810,094000,85140700,21650,21700,21700,21650,5
|
|
20230810,093900,85032250,21650,21650,21650,21650,1
|
|
20230810,093800,85010600,21650,21650,21650,21650,0
|
|
20230810,093700,85010600,21650,21650,21700,21650,393
|
|
20230810,093600,76496900,21650,21650,21650,21650,1
|
|
20230810,093500,76475250,21650,21650,21650,21650,17
|
|
20230810,093400,76107200,21650,21650,21650,21650,1
|
|
20230810,093300,76085550,21650,21650,21650,21650,12
|
|
20230810,093200,75825750,21700,21650,21700,21600,125
|
|
20230810,093100,73121200,21650,21650,21650,21650,11
|
|
20230810,093000,72883050,21700,21700,21700,21700,1
|
|
20230810,092900,72861350,21700,21700,21700,21700,8
|
|
20230810,092800,72687750,21700,21700,21700,21700,0
|
|
20230810,092700,72687750,21700,21650,21700,21650,171
|
|
20230810,092600,68980900,21700,21700,21700,21700,15
|
|
20230810,092500,68655400,21700,21700,21750,21700,97
|
|
20230810,092400,66550450,21700,21700,21700,21700,1
|
|
20230810,092300,66528750,21750,21750,21750,21750,0
|
|
20230810,092200,66528750,21750,21750,21750,21750,0
|
|
20230810,092100,66528750,21750,21700,21750,21700,668
|
|
20230810,092000,52008800,21650,21700,21700,21550,1652
|
|
20230810,091900,16322900,21750,21750,21750,21750,0
|
|
20230810,091800,16322900,21750,21750,21750,21750,1
|
|
20230810,091700,16301150,21750,21700,21750,21700,5
|
|
20230810,091600,16192550,21700,21750,21750,21700,83
|
|
20230810,091500,14389800,21750,21750,21750,21750,0
|
|
20230810,091400,14389800,21750,21800,21800,21750,152
|
|
20230810,091300,11080200,21800,21800,21800,21800,7
|
|
20230810,091200,10927600,21850,21850,21850,21850,0
|
|
20230810,091100,10927600,21850,21850,21850,21850,39
|
|
20230810,091000,10075450,21850,21850,21850,21850,32
|
|
20230810,090900,9376250,21850,21850,21850,21850,25
|
|
20230810,090800,8830000,21850,21850,21850,21850,30
|
|
20230810,090700,8174500,21850,21850,21850,21850,1
|
|
20230810,090600,8152650,21900,21900,21900,21900,38
|
|
20230810,090500,7320450,21900,21900,21900,21900,20
|
|
20230810,090400,6882450,21950,21950,21950,21950,1
|
|
20230810,090300,6860500,21950,21950,21950,21950,0
|
|
20230810,090200,6860500,21950,21950,21950,21950,31
|
|
20230810,090100,6180050,21950,21950,21950,21950,0
|
|
20230810,090000,6180050,21950,21900,21950,21900,282
|