578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183500,379554150,21900,21900,21900,21900,1081
|
|
20230811,183400,379554150,21900,21900,21900,21900,0
|
|
20230811,183300,379554150,21900,21900,21900,21900,0
|
|
20230811,183200,379554150,21900,21900,21900,21900,0
|
|
20230811,183100,379554150,21900,21900,21900,21900,0
|
|
20230811,183000,379554150,21900,21900,21900,21900,0
|
|
20230811,182900,379554150,21900,21900,21900,21900,0
|
|
20230811,182800,379554150,21900,21900,21900,21900,0
|
|
20230811,182700,379554150,21900,21900,21900,21900,0
|
|
20230811,182600,379554150,21900,21900,21900,21900,0
|
|
20230811,182500,379554150,21900,21900,21900,21900,0
|
|
20230811,182400,379554150,21900,21900,21900,21900,0
|
|
20230811,182300,379554150,21900,21900,21900,21900,0
|
|
20230811,182200,379554150,21900,21900,21900,21900,0
|
|
20230811,182100,379554150,21900,21900,21900,21900,0
|
|
20230811,182000,379554150,21900,21900,21900,21900,0
|
|
20230811,181900,379554150,21900,21900,21900,21900,0
|
|
20230811,181800,379554150,21900,21900,21900,21900,0
|
|
20230811,181700,379554150,21900,21900,21900,21900,0
|
|
20230811,181600,379554150,21900,21900,21900,21900,0
|
|
20230811,181500,379554150,21900,21900,21900,21900,0
|
|
20230811,181400,379554150,21900,21900,21900,21900,0
|
|
20230811,181300,379554150,21900,21900,21900,21900,0
|
|
20230811,181200,379554150,21900,21900,21900,21900,0
|
|
20230811,181100,379554150,21900,21900,21900,21900,0
|
|
20230811,181000,379554150,21900,21900,21900,21900,0
|
|
20230811,180900,379554150,21900,21900,21900,21900,0
|
|
20230811,180800,379554150,21900,21900,21900,21900,0
|
|
20230811,180700,379554150,21900,21900,21900,21900,0
|
|
20230811,180600,379554150,21900,21900,21900,21900,0
|
|
20230811,180500,379554150,21900,21900,21900,21900,1081
|
|
20230811,180400,379554150,21900,21900,21900,21900,0
|
|
20230811,180300,379554150,21900,21900,21900,21900,0
|
|
20230811,180200,379554150,21900,21900,21900,21900,0
|
|
20230811,180100,379554150,21900,21900,21900,21900,0
|
|
20230811,180000,379554150,21900,21900,21900,21900,0
|
|
20230811,175900,379554150,21900,21900,21900,21900,0
|
|
20230811,175800,379554150,21900,21900,21900,21900,0
|
|
20230811,175700,379554150,21900,21900,21900,21900,0
|
|
20230811,175600,379554150,21900,21900,21900,21900,0
|
|
20230811,175500,379554150,21900,21900,21900,21900,0
|
|
20230811,175400,379554150,21900,21900,21900,21900,0
|
|
20230811,175300,379554150,21900,21900,21900,21900,0
|
|
20230811,175200,379554150,21900,21900,21900,21900,0
|
|
20230811,175100,379554150,21900,21900,21900,21900,0
|
|
20230811,175000,379554150,21900,21900,21900,21900,0
|
|
20230811,174900,379554150,21900,21900,21900,21900,0
|
|
20230811,174800,379554150,21900,21900,21900,21900,0
|
|
20230811,174700,379554150,21900,21900,21900,21900,0
|
|
20230811,174600,379554150,21900,21900,21900,21900,0
|
|
20230811,174500,379554150,21900,21900,21900,21900,0
|
|
20230811,174400,379554150,21900,21900,21900,21900,0
|
|
20230811,174300,379554150,21900,21900,21900,21900,0
|
|
20230811,174200,379554150,21900,21900,21900,21900,0
|
|
20230811,174100,379554150,21900,21900,21900,21900,0
|
|
20230811,174000,379554150,21900,21900,21900,21900,0
|
|
20230811,173900,379554150,21900,21900,21900,21900,0
|
|
20230811,173800,379554150,21900,21900,21900,21900,0
|
|
20230811,173700,379554150,21900,21900,21900,21900,0
|
|
20230811,173600,379554150,21900,21900,21900,21900,0
|
|
20230811,173500,379554150,21900,21900,21900,21900,1081
|
|
20230811,173400,379554150,21900,21900,21900,21900,0
|
|
20230811,173300,379554150,21900,21900,21900,21900,0
|
|
20230811,173200,379554150,21900,21900,21900,21900,0
|
|
20230811,173100,379554150,21900,21900,21900,21900,0
|
|
20230811,173000,379554150,21900,21900,21900,21900,0
|
|
20230811,172900,379554150,21900,21900,21900,21900,0
|
|
20230811,172800,379554150,21900,21900,21900,21900,0
|
|
20230811,172700,379554150,21900,21900,21900,21900,0
|
|
20230811,172600,379554150,21900,21900,21900,21900,0
|
|
20230811,172500,379554150,21900,21900,21900,21900,0
|
|
20230811,172400,379554150,21900,21900,21900,21900,0
|
|
20230811,172300,379554150,21900,21900,21900,21900,0
|
|
20230811,172200,379554150,21900,21900,21900,21900,0
|
|
20230811,172100,379554150,21900,21900,21900,21900,0
|
|
20230811,172000,379554150,21900,21900,21900,21900,0
|
|
20230811,171900,379554150,21900,21900,21900,21900,0
|
|
20230811,171800,379554150,21900,21900,21900,21900,0
|
|
20230811,171700,379554150,21900,21900,21900,21900,0
|
|
20230811,171600,379554150,21900,21900,21900,21900,0
|
|
20230811,171500,379554150,21900,21900,21900,21900,0
|
|
20230811,171400,379554150,21900,21900,21900,21900,0
|
|
20230811,171300,379554150,21900,21900,21900,21900,0
|
|
20230811,171200,379554150,21900,21900,21900,21900,0
|
|
20230811,171100,379554150,21900,21900,21900,21900,0
|
|
20230811,171000,379554150,21900,21900,21900,21900,0
|
|
20230811,170900,379554150,21900,21900,21900,21900,0
|
|
20230811,170800,379554150,21900,21900,21900,21900,0
|
|
20230811,170700,379554150,21900,21900,21900,21900,0
|
|
20230811,170600,379554150,21900,21900,21900,21900,0
|
|
20230811,170500,379554150,21900,21900,21900,21900,1081
|
|
20230811,170400,379554150,21900,21900,21900,21900,0
|
|
20230811,170300,379554150,21900,21900,21900,21900,0
|
|
20230811,170200,379554150,21900,21900,21900,21900,0
|
|
20230811,170100,379554150,21900,21900,21900,21900,0
|
|
20230811,170000,379554150,21900,21900,21900,21900,0
|
|
20230811,165900,379554150,21900,21900,21900,21900,0
|
|
20230811,165800,379554150,21900,21900,21900,21900,0
|
|
20230811,165700,379554150,21900,21900,21900,21900,0
|
|
20230811,165600,379554150,21900,21900,21900,21900,0
|
|
20230811,165500,379554150,21900,21900,21900,21900,0
|
|
20230811,165400,379554150,21900,21900,21900,21900,0
|
|
20230811,165300,379554150,21900,21900,21900,21900,0
|
|
20230811,165200,379554150,21900,21900,21900,21900,0
|
|
20230811,165100,379554150,21900,21900,21900,21900,0
|
|
20230811,165000,379554150,21900,21900,21900,21900,0
|
|
20230811,164900,379554150,21900,21900,21900,21900,0
|
|
20230811,164800,379554150,21900,21900,21900,21900,0
|
|
20230811,164700,379554150,21900,21900,21900,21900,0
|
|
20230811,164600,379554150,21900,21900,21900,21900,0
|
|
20230811,164500,379554150,21900,21900,21900,21900,0
|
|
20230811,164400,379554150,21900,21900,21900,21900,0
|
|
20230811,164300,379554150,21900,21900,21900,21900,0
|
|
20230811,164200,379554150,21900,21900,21900,21900,0
|
|
20230811,164100,379554150,21900,21900,21900,21900,0
|
|
20230811,164000,379554150,21900,21900,21900,21900,0
|
|
20230811,163900,379554150,21900,21900,21900,21900,0
|
|
20230811,163800,379554150,21900,21900,21900,21900,0
|
|
20230811,163700,379554150,21900,21900,21900,21900,0
|
|
20230811,163600,379554150,21900,21900,21900,21900,0
|
|
20230811,163500,379554150,21900,21900,21900,21900,1081
|
|
20230811,163400,379554150,21900,21900,21900,21900,0
|
|
20230811,163300,379554150,21900,21900,21900,21900,0
|
|
20230811,163200,379554150,21900,21900,21900,21900,0
|
|
20230811,163100,379554150,21900,21900,21900,21900,0
|
|
20230811,163000,379554150,21900,21900,21900,21900,0
|
|
20230811,162900,379554150,21900,21900,21900,21900,0
|
|
20230811,162800,379554150,21900,21900,21900,21900,0
|
|
20230811,162700,379554150,21900,21900,21900,21900,0
|
|
20230811,162600,379554150,21900,21900,21900,21900,0
|
|
20230811,162500,379554150,21900,21900,21900,21900,0
|
|
20230811,162400,379554150,21900,21900,21900,21900,0
|
|
20230811,162300,379554150,21900,21900,21900,21900,0
|
|
20230811,162200,379554150,21900,21900,21900,21900,0
|
|
20230811,162100,379554150,21900,21900,21900,21900,0
|
|
20230811,162000,379554150,21900,21900,21900,21900,0
|
|
20230811,161900,379554150,21900,21900,21900,21900,0
|
|
20230811,161800,379554150,21900,21900,21900,21900,0
|
|
20230811,161700,379554150,21900,21900,21900,21900,0
|
|
20230811,161600,379554150,21900,21900,21900,21900,0
|
|
20230811,161500,379554150,21900,21900,21900,21900,0
|
|
20230811,161400,379554150,21900,21900,21900,21900,0
|
|
20230811,161300,379554150,21900,21900,21900,21900,0
|
|
20230811,161200,379554150,21900,21900,21900,21900,0
|
|
20230811,161100,379554150,21900,21900,21900,21900,0
|
|
20230811,161000,379554150,21900,21900,21900,21900,0
|
|
20230811,160900,379554150,21900,21900,21900,21900,0
|
|
20230811,160800,379554150,21900,21900,21900,21900,0
|
|
20230811,160700,379554150,21900,21900,21900,21900,0
|
|
20230811,160600,379554150,21900,21900,21900,21900,0
|
|
20230811,160500,379554150,21900,21900,21900,21900,1081
|
|
20230811,160400,379554150,21900,21900,21900,21900,0
|
|
20230811,160300,379554150,21900,21900,21900,21900,0
|
|
20230811,160200,379554150,21900,21900,21900,21900,0
|
|
20230811,160100,379554150,21900,21900,21900,21900,0
|
|
20230811,160000,379554150,21900,21900,21900,21900,0
|
|
20230811,155900,379554150,21900,21900,21900,21900,0
|
|
20230811,155800,379554150,21900,21900,21900,21900,0
|
|
20230811,155700,379554150,21900,21900,21900,21900,0
|
|
20230811,155600,379554150,21900,21900,21900,21900,0
|
|
20230811,155500,379554150,21900,21900,21900,21900,0
|
|
20230811,155400,379554150,21900,21900,21900,21900,0
|
|
20230811,155300,379554150,21900,21900,21900,21900,0
|
|
20230811,155200,379554150,21900,21900,21900,21900,0
|
|
20230811,155100,379554150,21900,21900,21900,21900,0
|
|
20230811,155000,379554150,21900,21900,21900,21900,0
|
|
20230811,154900,379554150,21900,21900,21900,21900,0
|
|
20230811,154800,379554150,21900,21900,21900,21900,0
|
|
20230811,154700,379554150,21900,21900,21900,21900,0
|
|
20230811,154600,379554150,21900,21900,21900,21900,0
|
|
20230811,154500,379554150,21900,21900,21900,21900,0
|
|
20230811,154400,379554150,21900,21900,21900,21900,0
|
|
20230811,154300,379554150,21900,21900,21900,21900,0
|
|
20230811,154200,379554150,21900,21900,21900,21900,0
|
|
20230811,154100,379554150,21900,21900,21900,21900,0
|
|
20230811,154000,379554150,21900,21900,21900,21900,0
|
|
20230811,153900,379554150,21900,21900,21900,21900,0
|
|
20230811,153800,379554150,21900,21900,21900,21900,0
|
|
20230811,153700,379554150,21900,21900,21900,21900,0
|
|
20230811,153600,379554150,21900,21900,21900,21900,0
|
|
20230811,153500,379554150,21900,21900,21900,21900,1081
|
|
20230811,153400,379554150,21900,21900,21900,21900,0
|
|
20230811,153300,379554150,21900,21900,21900,21900,0
|
|
20230811,153200,379554150,21900,21900,21900,21900,0
|
|
20230811,153100,379554150,21900,21900,21900,21900,0
|
|
20230811,153000,379554150,21900,21900,21900,21900,1081
|
|
20230811,152900,355880250,21950,21950,21950,21950,0
|
|
20230811,152800,355880250,21950,21950,21950,21950,0
|
|
20230811,152700,355880250,21950,21950,21950,21950,0
|
|
20230811,152600,355880250,21950,21950,21950,21950,0
|
|
20230811,152500,355880250,21950,21950,21950,21950,0
|
|
20230811,152400,355880250,21950,21950,21950,21950,0
|
|
20230811,152300,355880250,21950,21950,21950,21950,0
|
|
20230811,152200,355880250,21950,21950,21950,21950,0
|
|
20230811,152100,355880250,21950,21950,21950,21950,0
|
|
20230811,152000,355880250,21950,21950,21950,21950,0
|
|
20230811,151900,355880250,21950,21750,21950,21750,2227
|
|
20230811,151800,307209500,21800,21750,21800,21750,16
|
|
20230811,151700,306860950,21750,21850,21850,21750,41
|
|
20230811,151600,305968700,21800,21750,21800,21750,14
|
|
20230811,151500,305663650,21750,21750,21750,21750,3
|
|
20230811,151400,305598400,21750,21750,21750,21750,101
|
|
20230811,151300,303401650,21750,21750,21750,21750,10
|
|
20230811,151200,303184150,21800,21750,21800,21750,5
|
|
20230811,151100,303075350,21750,21800,21800,21750,87
|
|
20230811,151000,301178900,21800,21800,21850,21800,22
|
|
20230811,150900,300698750,21800,21800,21800,21800,54
|
|
20230811,150800,299521550,21800,21800,21800,21800,10
|
|
20230811,150700,299303550,21800,21800,21800,21800,5
|
|
20230811,150600,299194550,21800,21800,21850,21800,6
|
|
20230811,150500,299063700,21800,21750,21800,21750,414
|
|
20230811,150400,290047300,21750,21800,21800,21750,4
|
|
20230811,150300,289960250,21750,21750,21750,21750,4
|
|
20230811,150200,289873250,21750,21750,21750,21750,11
|
|
20230811,150100,289634000,21750,21750,21750,21750,4
|
|
20230811,150000,289547000,21750,21800,21850,21750,15
|
|
20230811,145900,289220100,21750,21800,21800,21750,24
|
|
20230811,145800,288697350,21800,21750,21850,21750,16
|
|
20230811,145700,288348800,21800,21800,21800,21750,14
|
|
20230811,145600,288043700,21750,21800,21800,21750,21
|
|
20230811,145500,287586500,21750,21800,21800,21750,76
|
|
20230811,145400,285929850,21750,21800,21800,21750,413
|
|
20230811,145300,276926800,21800,21750,21800,21750,16
|
|
20230811,145200,276578150,21800,21800,21800,21750,14
|
|
20230811,145100,276273050,21750,21800,21800,21750,27
|
|
20230811,145000,275685000,21750,21750,21800,21750,25
|
|
20230811,144900,275140500,21750,21750,21750,21750,15
|
|
20230811,144800,274814250,21750,21750,21800,21750,134
|
|
20230811,144700,271896150,21750,21750,21750,21750,15
|
|
20230811,144600,271569900,21750,21750,21750,21750,17
|
|
20230811,144500,271200150,21750,21800,21800,21750,1033
|
|
20230811,144400,248681300,21800,21800,21800,21800,2
|
|
20230811,144300,248637700,21800,21800,21800,21800,7
|
|
20230811,144200,248485100,21800,21800,21850,21800,20
|
|
20230811,144100,248049050,21800,21800,21800,21750,25
|
|
20230811,144000,247504350,21800,21750,21800,21750,20
|
|
20230811,143900,247068950,21800,21800,21800,21750,15
|
|
20230811,143800,246742000,21800,21750,21800,21750,14
|
|
20230811,143700,246437250,21750,21750,21800,21750,19
|
|
20230811,143600,246023850,21750,21750,21800,21750,12
|
|
20230811,143500,245762800,21750,21750,21800,21750,518
|
|
20230811,143400,234483800,21700,21700,21700,21700,14
|
|
20230811,143300,234180000,21700,21700,21700,21700,5
|
|
20230811,143200,234071500,21700,21700,21700,21700,4
|
|
20230811,143100,233984700,21700,21700,21700,21700,10
|
|
20230811,143000,233767700,21700,21700,21750,21700,20
|
|
20230811,142900,233333650,21700,21750,21750,21700,845
|
|
20230811,142800,214958850,21750,21750,21800,21750,11
|
|
20230811,142700,214719550,21750,21750,21750,21750,7
|
|
20230811,142600,214567300,21750,21750,21750,21750,7
|
|
20230811,142500,214415050,21750,21750,21750,21750,1
|
|
20230811,142400,214393300,21750,21750,21750,21750,3
|
|
20230811,142300,214328050,21800,21750,21800,21750,13
|
|
20230811,142200,214045250,21750,21750,21800,21750,5
|
|
20230811,142100,213936450,21800,21800,21800,21800,1
|
|
20230811,142000,213914650,21750,21750,21800,21750,163
|
|
20230811,141900,210362250,21750,21750,21800,21750,103
|
|
20230811,141800,208117000,21750,21750,21800,21750,6
|
|
20230811,141700,207986450,21800,21750,21800,21750,89
|
|
20230811,141600,206050650,21750,21750,21750,21750,2
|
|
20230811,141500,206007150,21750,21750,21750,21750,0
|
|
20230811,141400,206007150,21750,21750,21750,21750,11
|
|
20230811,141300,205767900,21750,21750,21750,21750,4
|
|
20230811,141200,205680900,21750,21750,21750,21750,8
|
|
20230811,141100,205506900,21800,21800,21800,21800,2
|
|
20230811,141000,205463300,21800,21750,21800,21750,7
|
|
20230811,140900,205311000,21750,21750,21750,21750,8
|
|
20230811,140800,205137000,21750,21750,21750,21750,3
|
|
20230811,140700,205071750,21750,21750,21750,21750,5
|
|
20230811,140600,204963000,21750,21750,21750,21750,1
|
|
20230811,140500,204941250,21800,21750,21800,21750,30
|
|
20230811,140400,204287400,21800,21750,21800,21750,6
|
|
20230811,140300,204156850,21750,21750,21750,21750,33
|
|
20230811,140200,203439100,21750,21750,21750,21750,1
|
|
20230811,140100,203417350,21750,21750,21750,21750,1
|
|
20230811,140000,203395600,21750,21750,21800,21750,8
|
|
20230811,135900,203221400,21800,21750,21800,21750,2
|
|
20230811,135800,203177850,21800,21750,21800,21750,3
|
|
20230811,135700,203112550,21750,21750,21750,21750,4
|
|
20230811,135600,203025550,21750,21750,21750,21750,3
|
|
20230811,135500,202960300,21750,21750,21750,21750,2
|
|
20230811,135400,202916800,21750,21750,21750,21750,4
|
|
20230811,135300,202829800,21800,21800,21800,21750,4
|
|
20230811,135200,202742650,21750,21750,21750,21750,5
|
|
20230811,135100,202633900,21750,21750,21750,21750,23
|
|
20230811,135000,202133650,21800,21800,21800,21800,140
|
|
20230811,134900,199081650,21800,21800,21800,21800,51
|
|
20230811,134800,197969850,21800,21800,21800,21800,0
|
|
20230811,134700,197969850,21800,21800,21850,21800,36
|
|
20230811,134600,197185000,21800,21750,21800,21750,286
|
|
20230811,134500,190950250,21750,21750,21750,21750,0
|
|
20230811,134400,190950250,21750,21750,21750,21750,12
|
|
20230811,134300,190689250,21750,21750,21750,21750,1
|
|
20230811,134200,190667500,21750,21750,21750,21750,9
|
|
20230811,134100,190471750,21750,21750,21800,21750,122
|
|
20230811,134000,187818150,21750,21750,21750,21750,0
|
|
20230811,133900,187818150,21750,21800,21800,21750,4
|
|
20230811,133800,187731100,21750,21750,21750,21750,2
|
|
20230811,133700,187687600,21750,21750,21750,21750,5
|
|
20230811,133600,187578850,21750,21750,21750,21750,1
|
|
20230811,133500,187557100,21750,21750,21750,21750,1
|
|
20230811,133400,187535350,21750,21750,21750,21750,3
|
|
20230811,133300,187470100,21750,21750,21750,21750,2
|
|
20230811,133200,187426600,21750,21750,21750,21750,0
|
|
20230811,133100,187426600,21750,21750,21750,21750,4
|
|
20230811,133000,187339600,21750,21750,21750,21750,1
|
|
20230811,132900,187317850,21750,21750,21750,21750,2
|
|
20230811,132800,187274350,21750,21750,21750,21750,6
|
|
20230811,132700,187143850,21750,21750,21750,21750,2
|
|
20230811,132600,187100350,21750,21750,21750,21750,11
|
|
20230811,132500,186861100,21750,21750,21750,21750,20
|
|
20230811,132400,186426100,21750,21750,21750,21750,3
|
|
20230811,132300,186360850,21750,21750,21750,21750,5
|
|
20230811,132200,186252100,21750,21750,21750,21750,157
|
|
20230811,132100,182837350,21750,21800,21850,21750,13
|
|
20230811,132000,182554150,21800,21800,21800,21800,5
|
|
20230811,131900,182445150,21800,21750,21800,21750,11
|
|
20230811,131800,182205450,21750,21800,21800,21750,177
|
|
20230811,131700,178347750,21800,21800,21800,21800,2
|
|
20230811,131600,178304150,21800,21800,21850,21800,5
|
|
20230811,131500,178195100,21800,21800,21800,21800,17
|
|
20230811,131400,177824500,21800,21750,21800,21750,133
|
|
20230811,131300,174925200,21700,21700,21700,21700,2
|
|
20230811,131200,174881800,21700,21700,21700,21700,3
|
|
20230811,131100,174816700,21750,21750,21750,21750,1
|
|
20230811,131000,174794950,21700,21700,21700,21700,6
|
|
20230811,130900,174664750,21700,21700,21700,21700,8
|
|
20230811,130800,174491150,21700,21700,21700,21700,1
|
|
20230811,130700,174469450,21700,21750,21750,21700,61
|
|
20230811,130600,173142800,21700,21700,21700,21700,2
|
|
20230811,130500,173099400,21700,21700,21700,21700,3
|
|
20230811,130400,173034300,21750,21700,21750,21700,15
|
|
20230811,130300,172708150,21700,21700,21700,21700,3
|
|
20230811,130200,172643050,21700,21700,21700,21700,37
|
|
20230811,130100,171840150,21750,21700,21750,21700,10
|
|
20230811,130000,171622700,21700,21750,21750,21700,64
|
|
20230811,125900,170230800,21750,21750,21750,21750,111
|
|
20230811,125800,167816550,21750,21750,21750,21750,1
|
|
20230811,125700,167794800,21750,21750,21750,21750,3
|
|
20230811,125600,167729550,21750,21750,21750,21750,19
|
|
20230811,125500,167316300,21750,21750,21750,21750,2
|
|
20230811,125400,167272800,21750,21750,21750,21750,3
|
|
20230811,125300,167207550,21750,21800,21800,21750,30
|
|
20230811,125200,166553600,21750,21800,21800,21750,264
|
|
20230811,125100,160798450,21800,21700,21800,21700,218
|
|
20230811,125000,156046300,21700,21700,21700,21700,2
|
|
20230811,124900,156002900,21700,21700,21750,21700,7
|
|
20230811,124800,155850950,21700,21700,21700,21700,1
|
|
20230811,124700,155829250,21700,21700,21700,21700,0
|
|
20230811,124600,155829250,21700,21700,21700,21700,13
|
|
20230811,124500,155547150,21700,21700,21700,21700,2
|
|
20230811,124400,155503750,21750,21700,21750,21700,125
|
|
20230811,124300,152790100,21700,21700,21700,21700,4
|
|
20230811,124200,152703300,21700,21700,21700,21700,0
|
|
20230811,124100,152703300,21700,21700,21700,21700,2
|
|
20230811,124000,152659900,21700,21700,21700,21700,1
|
|
20230811,123900,152638200,21700,21700,21700,21700,5
|
|
20230811,123800,152529700,21700,21700,21700,21700,1
|
|
20230811,123700,152508000,21700,21700,21700,21700,0
|
|
20230811,123600,152508000,21700,21700,21700,21700,3
|
|
20230811,123500,152442900,21700,21700,21700,21700,0
|
|
20230811,123400,152442900,21700,21750,21750,21700,16
|
|
20230811,123300,152095100,21750,21800,21800,21750,16
|
|
20230811,123200,151746350,21800,21800,21800,21800,17
|
|
20230811,123100,151375750,21750,21750,21750,21750,0
|
|
20230811,123000,151375750,21750,21750,21750,21750,3
|
|
20230811,122900,151310500,21750,21750,21750,21750,2
|
|
20230811,122800,151267000,21750,21750,21750,21750,3
|
|
20230811,122700,151201750,21750,21750,21750,21750,2
|
|
20230811,122600,151158250,21750,21750,21750,21750,2
|
|
20230811,122500,151114750,21750,21750,21750,21750,4
|
|
20230811,122400,151027750,21750,21750,21750,21750,1
|
|
20230811,122300,151006000,21750,21750,21750,21750,3
|
|
20230811,122200,150940750,21750,21750,21750,21750,1
|
|
20230811,122100,150919000,21750,21750,21750,21750,2
|
|
20230811,122000,150875500,21800,21700,21800,21700,51
|
|
20230811,121900,149764450,21700,21700,21700,21700,2
|
|
20230811,121800,149721050,21700,21700,21700,21700,2
|
|
20230811,121700,149677650,21700,21700,21700,21700,6
|
|
20230811,121600,149547450,21700,21750,21750,21700,55
|
|
20230811,121500,148351300,21750,21750,21750,21750,3
|
|
20230811,121400,148286050,21750,21750,21750,21750,4
|
|
20230811,121300,148199050,21750,21750,21750,21750,1
|
|
20230811,121200,148177300,21750,21750,21750,21750,2
|
|
20230811,121100,148133800,21800,21800,21800,21800,0
|
|
20230811,121000,148133800,21800,21800,21800,21800,228
|
|
20230811,120900,143163400,21750,21750,21750,21750,1
|
|
20230811,120800,143141650,21700,21700,21750,21700,30
|
|
20230811,120700,142490350,21700,21700,21750,21700,54
|
|
20230811,120600,141315950,21700,21700,21700,21700,2
|
|
20230811,120500,141272550,21700,21700,21700,21700,2
|
|
20230811,120400,141229150,21700,21700,21700,21700,1
|
|
20230811,120300,141207450,21700,21700,21700,21700,4
|
|
20230811,120200,141120650,21700,21700,21700,21700,3
|
|
20230811,120100,141055550,21700,21750,21750,21700,17
|
|
20230811,120000,140685950,21750,21750,21750,21750,1
|
|
20230811,115900,140664200,21750,21750,21750,21750,0
|
|
20230811,115800,140664200,21750,21750,21750,21750,4
|
|
20230811,115700,140577200,21750,21750,21750,21750,5
|
|
20230811,115600,140468450,21750,21750,21750,21750,2
|
|
20230811,115500,140424950,21750,21750,21750,21750,2
|
|
20230811,115400,140381450,21750,21700,21750,21700,4
|
|
20230811,115300,140294500,21700,21700,21700,21700,2
|
|
20230811,115200,140251100,21700,21700,21750,21700,5
|
|
20230811,115100,140142550,21700,21700,21700,21700,1
|
|
20230811,115000,140120850,21750,21700,21750,21700,8
|
|
20230811,114900,139947000,21700,21700,21700,21700,1
|
|
20230811,114800,139925300,21700,21700,21700,21700,18
|
|
20230811,114700,139534700,21700,21700,21700,21700,23
|
|
20230811,114600,139035600,21700,21700,21700,21700,98
|
|
20230811,114500,136909000,21700,21700,21700,21700,1
|
|
20230811,114400,136887300,21750,21700,21750,21700,26
|
|
20230811,114300,136321900,21700,21700,21700,21700,3
|
|
20230811,114200,136256800,21700,21750,21750,21700,2
|
|
20230811,114100,136213350,21700,21700,21700,21700,15
|
|
20230811,114000,135887850,21700,21700,21700,21700,4
|
|
20230811,113900,135801050,21650,21650,21650,21650,5
|
|
20230811,113800,135692800,21650,21650,21650,21650,15
|
|
20230811,113700,135368050,21650,21650,21650,21650,2
|
|
20230811,113600,135324750,21650,21650,21650,21650,3
|
|
20230811,113500,135259800,21650,21650,21650,21650,33
|
|
20230811,113400,134545350,21650,21650,21650,21650,3
|
|
20230811,113300,134480400,21700,21700,21700,21700,1
|
|
20230811,113200,134458700,21650,21650,21650,21650,16
|
|
20230811,113100,134112300,21650,21650,21650,21650,2
|
|
20230811,113000,134069000,21650,21650,21650,21650,5
|
|
20230811,112900,133960750,21650,21650,21650,21650,2
|
|
20230811,112800,133917450,21700,21700,21700,21700,12
|
|
20230811,112700,133657050,21700,21700,21700,21700,2
|
|
20230811,112600,133613650,21700,21650,21700,21650,22
|
|
20230811,112500,133136300,21650,21650,21650,21650,2
|
|
20230811,112400,133093000,21650,21700,21700,21650,95
|
|
20230811,112300,131031550,21650,21650,21650,21650,0
|
|
20230811,112200,131031550,21650,21700,21700,21650,29
|
|
20230811,112100,130402300,21700,21700,21700,21700,25
|
|
20230811,112000,129859800,21700,21700,21700,21700,5
|
|
20230811,111900,129751300,21700,21700,21700,21700,14
|
|
20230811,111800,129447500,21700,21700,21700,21700,1
|
|
20230811,111700,129425800,21700,21700,21700,21700,226
|
|
20230811,111600,124521600,21700,21750,21750,21700,14
|
|
20230811,111500,124217750,21700,21700,21700,21700,29
|
|
20230811,111400,123588450,21700,21700,21700,21700,0
|
|
20230811,111300,123588450,21700,21700,21700,21700,2
|
|
20230811,111200,123545050,21700,21700,21750,21700,19
|
|
20230811,111100,123132700,21700,21700,21700,21700,0
|
|
20230811,111000,123132700,21700,21700,21700,21700,5
|
|
20230811,110900,123024200,21700,21700,21700,21700,15
|
|
20230811,110800,122698700,21700,21700,21700,21700,2
|
|
20230811,110700,122655300,21700,21700,21700,21700,4
|
|
20230811,110600,122568500,21700,21700,21700,21700,14
|
|
20230811,110500,122264700,21700,21700,21700,21700,2
|
|
20230811,110400,122221300,21700,21700,21700,21700,5
|
|
20230811,110300,122112800,21700,21700,21700,21700,16
|
|
20230811,110200,121765600,21700,21700,21700,21700,0
|
|
20230811,110100,121765600,21700,21700,21700,21700,3
|
|
20230811,110000,121700500,21700,21750,21750,21700,2
|
|
20230811,105900,121657050,21700,21700,21700,21700,17
|
|
20230811,105800,121288150,21750,21750,21750,21750,62
|
|
20230811,105700,119939650,21750,21750,21750,21750,1
|
|
20230811,105600,119917900,21750,21750,21750,21700,27
|
|
20230811,105500,119331350,21700,21700,21700,21700,4
|
|
20230811,105400,119244550,21700,21700,21700,21700,3
|
|
20230811,105300,119179450,21700,21700,21700,21700,15
|
|
20230811,105200,118853950,21700,21700,21700,21700,1
|
|
20230811,105100,118832250,21700,21700,21700,21700,10
|
|
20230811,105000,118615250,21750,21750,21750,21750,28
|
|
20230811,104900,118006250,21750,21750,21750,21750,2
|
|
20230811,104800,117962750,21750,21750,21750,21750,3
|
|
20230811,104700,117897500,21750,21750,21750,21750,49
|
|
20230811,104600,116831750,21750,21750,21750,21750,1
|
|
20230811,104500,116810000,21800,21800,21800,21800,13
|
|
20230811,104400,116526600,21750,21750,21750,21750,1
|
|
20230811,104300,116504850,21750,21800,21850,21750,8
|
|
20230811,104200,116330550,21800,21800,21800,21800,15
|
|
20230811,104100,116003550,21750,21750,21750,21750,1
|
|
20230811,104000,115981800,21750,21750,21750,21750,13
|
|
20230811,103900,115699050,21750,21750,21750,21750,2
|
|
20230811,103800,115655550,21750,21750,21750,21750,1
|
|
20230811,103700,115633800,21750,21750,21750,21750,14
|
|
20230811,103600,115329300,21750,21750,21750,21750,1
|
|
20230811,103500,115307550,21700,21750,21750,21700,349
|
|
20230811,103400,107716850,21750,21750,21750,21750,1
|
|
20230811,103300,107695100,21750,21800,21800,21750,28
|
|
20230811,103200,107084750,21800,21800,21800,21800,19
|
|
20230811,103100,106670550,21750,21750,21750,21750,1
|
|
20230811,103000,106648800,21750,21750,21750,21750,14
|
|
20230811,102900,106344300,21750,21750,21750,21750,11
|
|
20230811,102800,106105050,21750,21750,21750,21750,1
|
|
20230811,102700,106083300,21750,21750,21850,21750,3
|
|
20230811,102600,106017950,21750,21750,21750,21750,26
|
|
20230811,102500,105452450,21800,21750,21800,21750,201
|
|
20230811,102400,101070700,21750,21800,21800,21750,34
|
|
20230811,102300,100330250,21800,21800,21800,21800,1
|
|
20230811,102200,100308450,21800,21800,21800,21800,56
|
|
20230811,102100,99087650,21800,21800,21800,21800,13
|
|
20230811,102000,98804250,21800,21800,21800,21800,1
|
|
20230811,101900,98782450,21800,21800,21800,21800,2
|
|
20230811,101800,98738850,21850,21850,21850,21850,2
|
|
20230811,101700,98695150,21900,21900,21900,21850,240
|
|
20230811,101600,93447500,21850,21800,21850,21800,215
|
|
20230811,101500,88755500,21750,21800,21800,21750,4
|
|
20230811,101400,88668350,21750,21800,21800,21750,18
|
|
20230811,101300,88276650,21800,21800,21800,21800,3
|
|
20230811,101200,88211250,21750,21800,21800,21750,5
|
|
20230811,101100,88102300,21750,21750,21750,21750,16
|
|
20230811,101000,87754300,21750,21750,21750,21750,11
|
|
20230811,100900,87515050,21750,21750,21750,21750,0
|
|
20230811,100800,87515050,21750,21750,21750,21750,13
|
|
20230811,100700,87232300,21800,21800,21800,21750,59
|
|
20230811,100600,85946150,21800,21800,21800,21800,93
|
|
20230811,100500,83918750,21850,21850,21850,21850,1
|
|
20230811,100400,83896900,21850,21850,21850,21800,36
|
|
20230811,100300,83111700,21850,21850,21850,21850,7
|
|
20230811,100200,82958750,21850,21800,21850,21800,16
|
|
20230811,100100,82609700,21800,21750,21800,21750,8
|
|
20230811,100000,82435550,21800,21800,21800,21800,16
|
|
20230811,095900,82086750,21800,21800,21800,21800,0
|
|
20230811,095800,82086750,21800,21800,21800,21800,0
|
|
20230811,095700,82086750,21800,21800,21800,21800,100
|
|
20230811,095600,79906750,21800,21800,21800,21800,13
|
|
20230811,095500,79623350,21800,21800,21800,21800,13
|
|
20230811,095400,79339950,21850,21850,21850,21850,0
|
|
20230811,095300,79339950,21850,21800,21850,21800,53
|
|
20230811,095200,78184400,21800,21800,21800,21800,0
|
|
20230811,095100,78184400,21800,21850,21850,21800,14
|
|
20230811,095000,77879150,21850,21850,21850,21850,3
|
|
20230811,094900,77813600,21800,21800,21800,21800,0
|
|
20230811,094800,77813600,21800,21800,21800,21800,13
|
|
20230811,094700,77530200,21800,21800,21800,21800,0
|
|
20230811,094600,77530200,21800,21800,21800,21800,0
|
|
20230811,094500,77530200,21800,21850,21850,21800,44
|
|
20230811,094400,76569450,21850,21850,21850,21850,1
|
|
20230811,094300,76547600,21850,21850,21850,21850,3
|
|
20230811,094200,76482050,21850,21800,21850,21800,31
|
|
20230811,094100,75806100,21850,21850,21850,21850,4
|
|
20230811,094000,75718700,21850,21850,21850,21850,26
|
|
20230811,093900,75150600,21850,21800,21850,21800,16
|
|
20230811,093800,74801650,21800,21800,21800,21800,0
|
|
20230811,093700,74801650,21800,21800,21800,21800,0
|
|
20230811,093600,74801650,21800,21800,21800,21800,0
|
|
20230811,093500,74801650,21800,21850,21850,21800,31
|
|
20230811,093400,74124950,21850,21700,21850,21700,223
|
|
20230811,093300,69268700,21700,21700,21700,21700,286
|
|
20230811,093200,63062500,21750,21750,21750,21750,3
|
|
20230811,093100,62997250,21800,21800,21800,21750,371
|
|
20230811,093000,54919300,21800,21800,21800,21800,0
|
|
20230811,092900,54919300,21800,21800,21800,21800,13
|
|
20230811,092800,54635900,21850,21850,21850,21850,0
|
|
20230811,092700,54635900,21850,21850,21850,21850,0
|
|
20230811,092600,54635900,21850,21800,21850,21750,441
|
|
20230811,092500,45020700,21800,21700,21850,21700,766
|
|
20230811,092400,28340750,21700,21700,21700,21700,7
|
|
20230811,092300,28188850,21750,21750,21750,21750,0
|
|
20230811,092200,28188850,21750,21750,21750,21750,6
|
|
20230811,092100,28058350,21800,21800,21800,21800,25
|
|
20230811,092000,27513350,21850,21850,21850,21850,0
|
|
20230811,091900,27513350,21850,21900,21900,21850,6
|
|
20230811,091800,27382000,21900,21900,21900,21900,4
|
|
20230811,091700,27294400,21950,21700,21950,21700,601
|
|
20230811,091600,14153450,21650,21600,21650,21600,343
|
|
20230811,091500,6742550,21600,21600,21600,21600,9
|
|
20230811,091400,6548150,21650,21650,21650,21650,0
|
|
20230811,091300,6548150,21650,21650,21650,21650,5
|
|
20230811,091200,6439900,21600,21650,21650,21600,5
|
|
20230811,091100,6331800,21700,21700,21700,21700,0
|
|
20230811,091000,6331800,21700,21700,21700,21700,3
|
|
20230811,090900,6266700,21750,21750,21750,21750,0
|
|
20230811,090800,6266700,21750,21750,21750,21750,0
|
|
20230811,090700,6266700,21750,21750,21750,21750,0
|
|
20230811,090600,6266700,21750,21750,21750,21750,33
|
|
20230811,090500,5548950,21750,21750,21750,21750,4
|
|
20230811,090400,5461950,21750,21750,21750,21750,1
|
|
20230811,090300,5440200,21750,21750,21750,21750,0
|
|
20230811,090200,5440200,21750,21750,21750,21750,0
|
|
20230811,090100,5440200,21750,21750,21750,21750,0
|
|
20230811,090000,5440200,21750,21900,21900,21750,249
|