578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183500,648818700,21350,21350,21350,21350,2881
|
|
20230817,183400,648818700,21350,21350,21350,21350,0
|
|
20230817,183300,648818700,21350,21350,21350,21350,0
|
|
20230817,183200,648818700,21350,21350,21350,21350,0
|
|
20230817,183100,648818700,21350,21350,21350,21350,0
|
|
20230817,183000,648818700,21350,21350,21350,21350,0
|
|
20230817,182900,648818700,21350,21350,21350,21350,0
|
|
20230817,182800,648818700,21350,21350,21350,21350,0
|
|
20230817,182700,648818700,21350,21350,21350,21350,0
|
|
20230817,182600,648818700,21350,21350,21350,21350,0
|
|
20230817,182500,648818700,21350,21350,21350,21350,0
|
|
20230817,182400,648818700,21350,21350,21350,21350,0
|
|
20230817,182300,648818700,21350,21350,21350,21350,0
|
|
20230817,182200,648818700,21350,21350,21350,21350,0
|
|
20230817,182100,648818700,21350,21350,21350,21350,0
|
|
20230817,182000,648818700,21350,21350,21350,21350,0
|
|
20230817,181900,648818700,21350,21350,21350,21350,0
|
|
20230817,181800,648818700,21350,21350,21350,21350,0
|
|
20230817,181700,648818700,21350,21350,21350,21350,0
|
|
20230817,181600,648818700,21350,21350,21350,21350,0
|
|
20230817,181500,648818700,21350,21350,21350,21350,0
|
|
20230817,181400,648818700,21350,21350,21350,21350,0
|
|
20230817,181300,648818700,21350,21350,21350,21350,0
|
|
20230817,181200,648818700,21350,21350,21350,21350,0
|
|
20230817,181100,648818700,21350,21350,21350,21350,0
|
|
20230817,181000,648818700,21350,21350,21350,21350,0
|
|
20230817,180900,648818700,21350,21350,21350,21350,0
|
|
20230817,180800,648818700,21350,21350,21350,21350,0
|
|
20230817,180700,648818700,21350,21350,21350,21350,0
|
|
20230817,180600,648818700,21350,21350,21350,21350,0
|
|
20230817,180500,648818700,21350,21350,21350,21350,2881
|
|
20230817,180400,648818700,21350,21350,21350,21350,0
|
|
20230817,180300,648818700,21350,21350,21350,21350,0
|
|
20230817,180200,648818700,21350,21350,21350,21350,0
|
|
20230817,180100,648818700,21350,21350,21350,21350,0
|
|
20230817,180000,648818700,21350,21350,21350,21350,0
|
|
20230817,175900,648818700,21350,21350,21350,21350,0
|
|
20230817,175800,648818700,21350,21350,21350,21350,0
|
|
20230817,175700,648818700,21350,21350,21350,21350,0
|
|
20230817,175600,648818700,21350,21350,21350,21350,0
|
|
20230817,175500,648818700,21350,21350,21350,21350,0
|
|
20230817,175400,648818700,21350,21350,21350,21350,0
|
|
20230817,175300,648818700,21350,21350,21350,21350,0
|
|
20230817,175200,648818700,21350,21350,21350,21350,0
|
|
20230817,175100,648818700,21350,21350,21350,21350,0
|
|
20230817,175000,648818700,21350,21350,21350,21350,0
|
|
20230817,174900,648818700,21350,21350,21350,21350,0
|
|
20230817,174800,648818700,21350,21350,21350,21350,0
|
|
20230817,174700,648818700,21350,21350,21350,21350,0
|
|
20230817,174600,648818700,21350,21350,21350,21350,0
|
|
20230817,174500,648818700,21350,21350,21350,21350,0
|
|
20230817,174400,648818700,21350,21350,21350,21350,0
|
|
20230817,174300,648818700,21350,21350,21350,21350,0
|
|
20230817,174200,648818700,21350,21350,21350,21350,0
|
|
20230817,174100,648818700,21350,21350,21350,21350,0
|
|
20230817,174000,648818700,21350,21350,21350,21350,0
|
|
20230817,173900,648818700,21350,21350,21350,21350,0
|
|
20230817,173800,648818700,21350,21350,21350,21350,0
|
|
20230817,173700,648818700,21350,21350,21350,21350,0
|
|
20230817,173600,648818700,21350,21350,21350,21350,0
|
|
20230817,173500,648818700,21350,21350,21350,21350,2881
|
|
20230817,173400,648818700,21350,21350,21350,21350,0
|
|
20230817,173300,648818700,21350,21350,21350,21350,0
|
|
20230817,173200,648818700,21350,21350,21350,21350,0
|
|
20230817,173100,648818700,21350,21350,21350,21350,0
|
|
20230817,173000,648818700,21350,21350,21350,21350,0
|
|
20230817,172900,648818700,21350,21350,21350,21350,0
|
|
20230817,172800,648818700,21350,21350,21350,21350,0
|
|
20230817,172700,648818700,21350,21350,21350,21350,0
|
|
20230817,172600,648818700,21350,21350,21350,21350,0
|
|
20230817,172500,648818700,21350,21350,21350,21350,0
|
|
20230817,172400,648818700,21350,21350,21350,21350,0
|
|
20230817,172300,648818700,21350,21350,21350,21350,0
|
|
20230817,172200,648818700,21350,21350,21350,21350,0
|
|
20230817,172100,648818700,21350,21350,21350,21350,0
|
|
20230817,172000,648818700,21350,21350,21350,21350,0
|
|
20230817,171900,648818700,21350,21350,21350,21350,0
|
|
20230817,171800,648818700,21350,21350,21350,21350,0
|
|
20230817,171700,648818700,21350,21350,21350,21350,0
|
|
20230817,171600,648818700,21350,21350,21350,21350,0
|
|
20230817,171500,648818700,21350,21350,21350,21350,0
|
|
20230817,171400,648818700,21350,21350,21350,21350,0
|
|
20230817,171300,648818700,21350,21350,21350,21350,0
|
|
20230817,171200,648818700,21350,21350,21350,21350,0
|
|
20230817,171100,648818700,21350,21350,21350,21350,0
|
|
20230817,171000,648818700,21350,21350,21350,21350,0
|
|
20230817,170900,648818700,21350,21350,21350,21350,0
|
|
20230817,170800,648818700,21350,21350,21350,21350,0
|
|
20230817,170700,648818700,21350,21350,21350,21350,0
|
|
20230817,170600,648818700,21350,21350,21350,21350,0
|
|
20230817,170500,648818700,21350,21350,21350,21350,2881
|
|
20230817,170400,648818700,21350,21350,21350,21350,0
|
|
20230817,170300,648818700,21350,21350,21350,21350,0
|
|
20230817,170200,648818700,21350,21350,21350,21350,0
|
|
20230817,170100,648818700,21350,21350,21350,21350,0
|
|
20230817,170000,648818700,21350,21350,21350,21350,0
|
|
20230817,165900,648818700,21350,21350,21350,21350,0
|
|
20230817,165800,648818700,21350,21350,21350,21350,0
|
|
20230817,165700,648818700,21350,21350,21350,21350,0
|
|
20230817,165600,648818700,21350,21350,21350,21350,0
|
|
20230817,165500,648818700,21350,21350,21350,21350,0
|
|
20230817,165400,648818700,21350,21350,21350,21350,0
|
|
20230817,165300,648818700,21350,21350,21350,21350,0
|
|
20230817,165200,648818700,21350,21350,21350,21350,0
|
|
20230817,165100,648818700,21350,21350,21350,21350,0
|
|
20230817,165000,648818700,21350,21350,21350,21350,0
|
|
20230817,164900,648818700,21350,21350,21350,21350,0
|
|
20230817,164800,648818700,21350,21350,21350,21350,0
|
|
20230817,164700,648818700,21350,21350,21350,21350,0
|
|
20230817,164600,648818700,21350,21350,21350,21350,0
|
|
20230817,164500,648818700,21350,21350,21350,21350,0
|
|
20230817,164400,648818700,21350,21350,21350,21350,0
|
|
20230817,164300,648818700,21350,21350,21350,21350,0
|
|
20230817,164200,648818700,21350,21350,21350,21350,0
|
|
20230817,164100,648818700,21350,21350,21350,21350,0
|
|
20230817,164000,648818700,21350,21350,21350,21350,0
|
|
20230817,163900,648818700,21350,21350,21350,21350,0
|
|
20230817,163800,648818700,21350,21350,21350,21350,0
|
|
20230817,163700,648818700,21350,21350,21350,21350,0
|
|
20230817,163600,648818700,21350,21350,21350,21350,0
|
|
20230817,163500,648818700,21350,21350,21350,21350,2881
|
|
20230817,163400,648818700,21350,21350,21350,21350,0
|
|
20230817,163300,648818700,21350,21350,21350,21350,0
|
|
20230817,163200,648818700,21350,21350,21350,21350,0
|
|
20230817,163100,648818700,21350,21350,21350,21350,0
|
|
20230817,163000,648818700,21350,21350,21350,21350,0
|
|
20230817,162900,648818700,21350,21350,21350,21350,0
|
|
20230817,162800,648818700,21350,21350,21350,21350,0
|
|
20230817,162700,648818700,21350,21350,21350,21350,0
|
|
20230817,162600,648818700,21350,21350,21350,21350,0
|
|
20230817,162500,648818700,21350,21350,21350,21350,0
|
|
20230817,162400,648818700,21350,21350,21350,21350,0
|
|
20230817,162300,648818700,21350,21350,21350,21350,0
|
|
20230817,162200,648818700,21350,21350,21350,21350,0
|
|
20230817,162100,648818700,21350,21350,21350,21350,0
|
|
20230817,162000,648818700,21350,21350,21350,21350,0
|
|
20230817,161900,648818700,21350,21350,21350,21350,0
|
|
20230817,161800,648818700,21350,21350,21350,21350,0
|
|
20230817,161700,648818700,21350,21350,21350,21350,0
|
|
20230817,161600,648818700,21350,21350,21350,21350,0
|
|
20230817,161500,648818700,21350,21350,21350,21350,0
|
|
20230817,161400,648818700,21350,21350,21350,21350,0
|
|
20230817,161300,648818700,21350,21350,21350,21350,0
|
|
20230817,161200,648818700,21350,21350,21350,21350,0
|
|
20230817,161100,648818700,21350,21350,21350,21350,0
|
|
20230817,161000,648818700,21350,21350,21350,21350,0
|
|
20230817,160900,648818700,21350,21350,21350,21350,0
|
|
20230817,160800,648818700,21350,21350,21350,21350,0
|
|
20230817,160700,648818700,21350,21350,21350,21350,0
|
|
20230817,160600,648818700,21350,21350,21350,21350,0
|
|
20230817,160500,648818700,21350,21350,21350,21350,2881
|
|
20230817,160400,648818700,21350,21350,21350,21350,0
|
|
20230817,160300,648818700,21350,21350,21350,21350,0
|
|
20230817,160200,648818700,21350,21350,21350,21350,0
|
|
20230817,160100,648818700,21350,21350,21350,21350,0
|
|
20230817,160000,648818700,21350,21350,21350,21350,0
|
|
20230817,155900,648818700,21350,21350,21350,21350,0
|
|
20230817,155800,648818700,21350,21350,21350,21350,0
|
|
20230817,155700,648818700,21350,21350,21350,21350,0
|
|
20230817,155600,648818700,21350,21350,21350,21350,0
|
|
20230817,155500,648818700,21350,21350,21350,21350,0
|
|
20230817,155400,648818700,21350,21350,21350,21350,0
|
|
20230817,155300,648818700,21350,21350,21350,21350,0
|
|
20230817,155200,648818700,21350,21350,21350,21350,0
|
|
20230817,155100,648818700,21350,21350,21350,21350,0
|
|
20230817,155000,648818700,21350,21350,21350,21350,0
|
|
20230817,154900,648818700,21350,21350,21350,21350,0
|
|
20230817,154800,648818700,21350,21350,21350,21350,0
|
|
20230817,154700,648818700,21350,21350,21350,21350,0
|
|
20230817,154600,648818700,21350,21350,21350,21350,0
|
|
20230817,154500,648818700,21350,21350,21350,21350,0
|
|
20230817,154400,648818700,21350,21350,21350,21350,0
|
|
20230817,154300,648818700,21350,21350,21350,21350,0
|
|
20230817,154200,648818700,21350,21350,21350,21350,0
|
|
20230817,154100,648818700,21350,21350,21350,21350,0
|
|
20230817,154000,648818700,21350,21350,21350,21350,0
|
|
20230817,153900,648818700,21350,21350,21350,21350,0
|
|
20230817,153800,648818700,21350,21350,21350,21350,0
|
|
20230817,153700,648818700,21350,21350,21350,21350,0
|
|
20230817,153600,648818700,21350,21350,21350,21350,0
|
|
20230817,153500,648818700,21350,21350,21350,21350,2881
|
|
20230817,153400,648818700,21350,21350,21350,21350,0
|
|
20230817,153300,648818700,21350,21350,21350,21350,0
|
|
20230817,153200,648818700,21350,21350,21350,21350,0
|
|
20230817,153100,648818700,21350,21350,21350,21350,0
|
|
20230817,153000,648818700,21350,21350,21350,21350,2881
|
|
20230817,152900,587309350,21350,21350,21350,21350,0
|
|
20230817,152800,587309350,21350,21350,21350,21350,0
|
|
20230817,152700,587309350,21350,21350,21350,21350,0
|
|
20230817,152600,587309350,21350,21350,21350,21350,0
|
|
20230817,152500,587309350,21350,21350,21350,21350,0
|
|
20230817,152400,587309350,21350,21350,21350,21350,0
|
|
20230817,152300,587309350,21350,21350,21350,21350,0
|
|
20230817,152200,587309350,21350,21350,21350,21350,0
|
|
20230817,152100,587309350,21350,21350,21350,21350,0
|
|
20230817,152000,587309350,21350,21350,21350,21350,0
|
|
20230817,151900,587309350,21350,21350,21400,21350,832
|
|
20230817,151800,569521150,21350,21350,21350,21350,15
|
|
20230817,151700,569200900,21350,21350,21350,21350,90
|
|
20230817,151600,567279400,21400,21400,21400,21400,4
|
|
20230817,151500,567193800,21350,21350,21400,21350,440
|
|
20230817,151400,557799100,21350,21200,21350,21200,441
|
|
20230817,151300,548407900,21200,21200,21200,21200,0
|
|
20230817,151200,548407900,21200,21200,21200,21200,6
|
|
20230817,151100,548280700,21150,21150,21150,21150,0
|
|
20230817,151000,548280700,21150,21150,21150,21150,2
|
|
20230817,150900,548238400,21200,21200,21200,21200,0
|
|
20230817,150800,548238400,21200,21200,21200,21200,0
|
|
20230817,150700,548238400,21200,21200,21200,21200,0
|
|
20230817,150600,548238400,21200,21200,21200,21200,1
|
|
20230817,150500,548217200,21300,21300,21300,21300,0
|
|
20230817,150400,548217200,21300,21300,21300,21300,0
|
|
20230817,150300,548217200,21300,21250,21300,21150,560
|
|
20230817,150200,536335400,21300,21300,21300,21300,100
|
|
20230817,150100,534205400,21300,21300,21300,21300,1
|
|
20230817,150000,534184100,21300,21300,21300,21300,42
|
|
20230817,145900,533289500,21250,21250,21250,21250,17
|
|
20230817,145800,532928250,21300,21300,21300,21300,0
|
|
20230817,145700,532928250,21300,21300,21300,21300,75
|
|
20230817,145600,531330750,21300,21300,21300,21300,0
|
|
20230817,145500,531330750,21300,21300,21300,21300,7
|
|
20230817,145400,531181650,21300,21300,21300,21300,0
|
|
20230817,145300,531181650,21300,21300,21300,21300,301
|
|
20230817,145200,524770350,21250,21250,21250,21250,41
|
|
20230817,145100,523899100,21200,21200,21200,21200,0
|
|
20230817,145000,523899100,21200,21200,21200,21200,7
|
|
20230817,144900,523750700,21250,21250,21250,21250,41
|
|
20230817,144800,522879450,21250,21250,21250,21250,0
|
|
20230817,144700,522879450,21250,21250,21250,21250,91
|
|
20230817,144600,520945700,21200,21200,21200,21200,0
|
|
20230817,144500,520945700,21200,21200,21200,21200,6
|
|
20230817,144400,520818500,21250,21250,21250,21250,41
|
|
20230817,144300,519947250,21250,21250,21250,21250,0
|
|
20230817,144200,519947250,21250,21250,21250,21250,41
|
|
20230817,144100,519076000,21200,21200,21200,21200,0
|
|
20230817,144000,519076000,21200,21200,21200,21200,7
|
|
20230817,143900,518927600,21250,21250,21250,21250,41
|
|
20230817,143800,518056350,21250,21250,21250,21250,12
|
|
20230817,143700,517801350,21250,21250,21250,21250,29
|
|
20230817,143600,517185100,21250,21250,21250,21250,23
|
|
20230817,143500,516696350,21250,21250,21250,21250,0
|
|
20230817,143400,516696350,21250,21300,21300,21250,64
|
|
20230817,143300,515334300,21250,21250,21250,21250,0
|
|
20230817,143200,515334300,21250,21250,21250,21250,0
|
|
20230817,143100,515334300,21250,21250,21250,21250,154
|
|
20230817,143000,512061800,21300,21300,21300,21300,0
|
|
20230817,142900,512061800,21300,21300,21300,21300,40
|
|
20230817,142800,511209800,21300,21300,21300,21300,0
|
|
20230817,142700,511209800,21300,21300,21300,21300,101
|
|
20230817,142600,509058500,21250,21250,21250,21250,7
|
|
20230817,142500,508909750,21300,21300,21300,21300,16
|
|
20230817,142400,508568950,21300,21300,21300,21300,41
|
|
20230817,142300,507695650,21300,21300,21300,21300,26
|
|
20230817,142200,507141850,21300,21300,21300,21300,40
|
|
20230817,142100,506289850,21250,21250,21250,21250,7
|
|
20230817,142000,506141100,21250,21250,21250,21250,25
|
|
20230817,141900,505609850,21300,21300,21300,21300,41
|
|
20230817,141800,504736550,21300,21300,21300,21300,0
|
|
20230817,141700,504736550,21300,21300,21300,21300,56
|
|
20230817,141600,503543750,21250,21300,21300,21250,198
|
|
20230817,141500,499326650,21350,21350,21350,21350,0
|
|
20230817,141400,499326650,21350,21350,21350,21350,40
|
|
20230817,141300,498472650,21300,21250,21300,21250,462
|
|
20230817,141200,488638000,21150,21150,21150,21150,7
|
|
20230817,141100,488489950,21200,21250,21250,21200,100
|
|
20230817,141000,486367750,21250,21250,21250,21250,0
|
|
20230817,140900,486367750,21250,21250,21250,21250,41
|
|
20230817,140800,485496500,21200,21200,21200,21200,0
|
|
20230817,140700,485496500,21200,21200,21200,21200,7
|
|
20230817,140600,485348100,21250,21250,21250,21250,40
|
|
20230817,140500,484498100,21250,21250,21250,21250,0
|
|
20230817,140400,484498100,21250,21250,21250,21250,41
|
|
20230817,140300,483626850,21200,21200,21200,21200,0
|
|
20230817,140200,483626850,21200,21200,21200,21200,6
|
|
20230817,140100,483499650,21250,21250,21250,21250,41
|
|
20230817,140000,482628400,21200,21200,21200,21200,0
|
|
20230817,135900,482628400,21200,21250,21250,21200,42
|
|
20230817,135800,481736000,21200,21200,21200,21200,0
|
|
20230817,135700,481736000,21200,21200,21200,21200,7
|
|
20230817,135600,481587600,21250,21250,21250,21250,41
|
|
20230817,135500,480716350,21150,21150,21150,21150,0
|
|
20230817,135400,480716350,21150,21150,21150,21150,0
|
|
20230817,135300,480716350,21150,21150,21150,21150,6
|
|
20230817,135200,480589450,21150,21150,21150,21150,7
|
|
20230817,135100,480441400,21200,21250,21250,21200,50
|
|
20230817,135000,479379400,21250,21250,21250,21250,0
|
|
20230817,134900,479379400,21250,21250,21250,21250,41
|
|
20230817,134800,478508150,21200,21200,21200,21200,6
|
|
20230817,134700,478380950,21250,21250,21250,21250,0
|
|
20230817,134600,478380950,21250,21250,21250,21250,41
|
|
20230817,134500,477509700,21250,21250,21250,21250,0
|
|
20230817,134400,477509700,21250,21250,21250,21250,40
|
|
20230817,134300,476659700,21200,21200,21200,21200,16
|
|
20230817,134200,476320500,21250,21250,21250,21250,0
|
|
20230817,134100,476320500,21250,21250,21250,21250,42
|
|
20230817,134000,475428000,21250,21250,21250,21250,0
|
|
20230817,133900,475428000,21250,21250,21250,21250,10
|
|
20230817,133800,475215500,21250,21200,21250,21200,48
|
|
20230817,133700,474195850,21200,21200,21200,21200,0
|
|
20230817,133600,474195850,21200,21200,21200,21200,4
|
|
20230817,133500,474111050,21200,21200,21200,21200,0
|
|
20230817,133400,474111050,21200,21200,21200,21200,5
|
|
20230817,133300,474005050,21250,21250,21250,21200,65
|
|
20230817,133200,472624150,21250,21250,21250,21250,0
|
|
20230817,133100,472624150,21250,21250,21250,21250,41
|
|
20230817,133000,471752900,21200,21200,21200,21200,0
|
|
20230817,132900,471752900,21200,21150,21200,21150,365
|
|
20230817,132800,464015200,21200,21200,21200,21200,42
|
|
20230817,132700,463124800,21200,21200,21200,21200,0
|
|
20230817,132600,463124800,21200,21200,21200,21200,41
|
|
20230817,132500,462255600,21150,21150,21150,21150,0
|
|
20230817,132400,462255600,21150,21150,21150,21150,7
|
|
20230817,132300,462107550,21200,21150,21200,21150,445
|
|
20230817,132200,452693750,21100,21100,21100,21100,0
|
|
20230817,132100,452693750,21100,21150,21150,21100,50
|
|
20230817,132000,451636750,21100,21100,21100,21100,0
|
|
20230817,131900,451636750,21100,21100,21100,21100,7
|
|
20230817,131800,451489050,21150,21150,21150,21150,41
|
|
20230817,131700,450621900,21150,21150,21150,21150,0
|
|
20230817,131600,450621900,21150,21150,21150,21150,41
|
|
20230817,131500,449754750,21100,21100,21100,21100,0
|
|
20230817,131400,449754750,21100,21100,21100,21100,6
|
|
20230817,131300,449628150,21100,21100,21100,21100,0
|
|
20230817,131200,449628150,21100,21100,21100,21100,0
|
|
20230817,131100,449628150,21100,21100,21100,21100,60
|
|
20230817,131000,448362150,21100,21100,21100,21100,76
|
|
20230817,130900,446758550,21100,21100,21100,21100,7
|
|
20230817,130800,446610850,21100,21100,21100,21100,120
|
|
20230817,130700,444078850,21100,21100,21100,21100,0
|
|
20230817,130600,444078850,21100,21150,21150,21100,148
|
|
20230817,130500,440954050,21100,21100,21100,21100,7
|
|
20230817,130400,440806350,21150,21150,21150,21150,0
|
|
20230817,130300,440806350,21150,21150,21150,21150,65
|
|
20230817,130200,439431600,21100,21100,21100,21100,0
|
|
20230817,130100,439431600,21100,21100,21100,21100,18
|
|
20230817,130000,439051800,21150,21150,21150,21100,48
|
|
20230817,125900,438036900,21150,21150,21150,21150,0
|
|
20230817,125800,438036900,21150,21150,21150,21150,41
|
|
20230817,125700,437169750,21150,21150,21150,21150,68
|
|
20230817,125600,435731550,21200,21200,21200,21200,50
|
|
20230817,125500,434671550,21150,21100,21150,21100,33
|
|
20230817,125400,433974150,21150,21150,21150,21150,0
|
|
20230817,125300,433974150,21150,21150,21150,21150,41
|
|
20230817,125200,433107000,21150,21150,21150,21150,0
|
|
20230817,125100,433107000,21150,21150,21150,21150,0
|
|
20230817,125000,433107000,21150,21100,21150,21100,47
|
|
20230817,124900,432113300,21150,21150,21150,21150,146
|
|
20230817,124800,429025400,21150,21150,21150,21150,42
|
|
20230817,124700,428137100,21100,21100,21100,21100,0
|
|
20230817,124600,428137100,21100,21100,21100,21100,1
|
|
20230817,124500,428116000,21100,21150,21150,21100,47
|
|
20230817,124400,427122250,21100,21100,21100,21100,0
|
|
20230817,124300,427122250,21100,21100,21100,21100,0
|
|
20230817,124200,427122250,21100,21100,21100,21100,0
|
|
20230817,124100,427122250,21100,21150,21150,21100,209
|
|
20230817,124000,422710600,21150,21150,21150,21150,235
|
|
20230817,123900,417740350,21100,21100,21100,21100,30
|
|
20230817,123800,417107350,21100,21100,21100,21100,1
|
|
20230817,123700,417086250,21000,21050,21050,21000,73
|
|
20230817,123600,415551650,21050,21050,21050,21050,7
|
|
20230817,123500,415404300,21050,21050,21050,21050,58
|
|
20230817,123400,414183400,21100,21100,21100,21100,0
|
|
20230817,123300,414183400,21100,21100,21100,21100,41
|
|
20230817,123200,413318300,21050,21050,21050,21050,5
|
|
20230817,123100,413213050,21050,21050,21050,21050,6
|
|
20230817,123000,413086750,21050,21050,21050,21050,6
|
|
20230817,122900,412960450,21050,21050,21050,21050,0
|
|
20230817,122800,412960450,21050,21050,21050,21050,40
|
|
20230817,122700,412118450,21000,21000,21000,21000,0
|
|
20230817,122600,412118450,21000,21000,21000,21000,7
|
|
20230817,122500,411971450,21050,21050,21050,21050,41
|
|
20230817,122400,411108400,21000,21000,21000,21000,0
|
|
20230817,122300,411108400,21000,21050,21050,21000,93
|
|
20230817,122200,409153350,21000,21000,21000,21000,0
|
|
20230817,122100,409153350,21000,21000,21000,21000,7
|
|
20230817,122000,409006350,21050,21050,21050,21050,70
|
|
20230817,121900,407532850,21100,21100,21100,21100,0
|
|
20230817,121800,407532850,21100,21100,21100,21100,0
|
|
20230817,121700,407532850,21100,21100,21100,21050,66
|
|
20230817,121600,406140550,21100,21100,21100,21100,0
|
|
20230817,121500,406140550,21100,21100,21100,21100,22
|
|
20230817,121400,405676350,21100,21100,21100,21100,0
|
|
20230817,121300,405676350,21100,21100,21100,21100,0
|
|
20230817,121200,405676350,21100,21050,21100,21050,47
|
|
20230817,121100,404685000,21100,21100,21100,21100,0
|
|
20230817,121000,404685000,21100,21100,21100,21100,101
|
|
20230817,120900,402553900,21050,21050,21050,21050,0
|
|
20230817,120800,402553900,21050,21050,21050,21050,182
|
|
20230817,120700,398722800,21050,21000,21050,21000,48
|
|
20230817,120600,397712750,21000,21000,21000,21000,10
|
|
20230817,120500,397502750,21000,21000,21000,21000,0
|
|
20230817,120400,397502750,21000,21000,21000,21000,0
|
|
20230817,120300,397502750,21000,21000,21000,21000,0
|
|
20230817,120200,397502750,21000,21050,21050,21000,48
|
|
20230817,120100,396492700,21050,21050,21050,21050,0
|
|
20230817,120000,396492700,21050,21000,21050,21000,72
|
|
20230817,115900,394978650,21000,21000,21000,21000,0
|
|
20230817,115800,394978650,21000,21000,21000,21000,6
|
|
20230817,115700,394852650,20950,20950,20950,20950,1
|
|
20230817,115600,394831700,20900,20900,20900,20900,0
|
|
20230817,115500,394831700,20900,20900,20900,20900,1
|
|
20230817,115400,394810800,20900,20900,20900,20900,0
|
|
20230817,115300,394810800,20900,20900,20900,20900,7
|
|
20230817,115200,394664500,20850,21000,21000,20850,118
|
|
20230817,115100,392192950,21000,21000,21000,21000,0
|
|
20230817,115000,392192950,21000,21000,21000,21000,0
|
|
20230817,114900,392192950,21000,21000,21000,21000,0
|
|
20230817,114800,392192950,21000,21000,21000,21000,7
|
|
20230817,114700,392045950,21050,21050,21050,21050,41
|
|
20230817,114600,391182900,21000,21000,21000,21000,0
|
|
20230817,114500,391182900,21000,21000,21000,21000,0
|
|
20230817,114400,391182900,21000,21000,21000,21000,39
|
|
20230817,114300,390363900,20950,20950,20950,20950,6
|
|
20230817,114200,390238200,21000,21000,21000,21000,40
|
|
20230817,114100,389398200,20950,20950,20950,20950,0
|
|
20230817,114000,389398200,20950,20950,20950,20950,0
|
|
20230817,113900,389398200,20950,20950,20950,20950,32
|
|
20230817,113800,388727800,20900,20900,20900,20900,7
|
|
20230817,113700,388581500,20950,20950,20950,20950,41
|
|
20230817,113600,387722550,20900,20900,20900,20900,1
|
|
20230817,113500,387701650,20950,20950,20950,20950,0
|
|
20230817,113400,387701650,20950,20950,20950,20950,43
|
|
20230817,113300,386800800,20950,20950,20950,20950,80
|
|
20230817,113200,385124800,21000,21000,21000,21000,41
|
|
20230817,113100,384263800,20950,20950,20950,20950,30
|
|
20230817,113000,383635300,21000,21000,21000,21000,0
|
|
20230817,112900,383635300,21000,20950,21000,20950,47
|
|
20230817,112800,382648600,21000,21000,21000,21000,15
|
|
20230817,112700,382333600,21000,21000,21000,21000,55
|
|
20230817,112600,381178600,21000,20900,21000,20900,954
|
|
20230817,112500,361187800,20900,20900,20900,20900,1
|
|
20230817,112400,361166900,20900,20850,20900,20850,48
|
|
20230817,112300,360164050,20950,20950,20950,20950,0
|
|
20230817,112200,360164050,20950,20900,20950,20900,536
|
|
20230817,112100,348961600,20900,20900,20900,20900,1
|
|
20230817,112000,348940700,20850,20850,20850,20850,0
|
|
20230817,111900,348940700,20850,20850,20850,20850,207
|
|
20230817,111800,344624750,20850,20850,20850,20800,148
|
|
20230817,111700,341539000,20750,20750,20750,20750,0
|
|
20230817,111600,341539000,20750,20750,20750,20750,0
|
|
20230817,111500,341539000,20750,20750,20750,20750,0
|
|
20230817,111400,341539000,20750,20800,20800,20750,48
|
|
20230817,111300,340540900,20800,20800,20800,20800,0
|
|
20230817,111200,340540900,20800,20800,20800,20800,40
|
|
20230817,111100,339708900,20850,20850,20850,20850,0
|
|
20230817,111000,339708900,20850,20750,20850,20750,9
|
|
20230817,110900,339521950,20800,20800,20800,20800,42
|
|
20230817,110800,338648350,20750,20750,20750,20750,6
|
|
20230817,110700,338523850,20750,20750,20750,20750,41
|
|
20230817,110600,337673100,20750,20750,20750,20750,129
|
|
20230817,110500,334996350,20750,20750,20750,20750,91
|
|
20230817,110400,333108100,20800,20750,20800,20750,41
|
|
20230817,110300,332255350,20750,20750,20750,20750,0
|
|
20230817,110200,332255350,20750,20750,20750,20750,439
|
|
20230817,110100,323146100,20700,20650,20700,20650,538
|
|
20230817,110000,312011350,20650,20650,20650,20650,20
|
|
20230817,105900,311598350,20650,20650,20650,20650,121
|
|
20230817,105800,309099700,20650,20650,20650,20650,0
|
|
20230817,105700,309099700,20650,20650,20650,20650,551
|
|
20230817,105600,297721550,20650,20650,20650,20650,40
|
|
20230817,105500,296895550,20650,20650,20650,20650,8
|
|
20230817,105400,296730350,20700,20700,20700,20700,41
|
|
20230817,105300,295881650,20600,20600,20600,20600,0
|
|
20230817,105200,295881650,20600,20600,20600,20600,0
|
|
20230817,105100,295881650,20600,20600,20600,20600,0
|
|
20230817,105000,295881650,20600,20600,20600,20600,7
|
|
20230817,104900,295737450,20650,20600,20650,20600,65
|
|
20230817,104800,294396450,20600,20600,20600,20600,0
|
|
20230817,104700,294396450,20600,20600,20600,20600,0
|
|
20230817,104600,294396450,20600,20600,20600,20600,7
|
|
20230817,104500,294252250,20600,20600,20600,20600,0
|
|
20230817,104400,294252250,20600,20600,20600,20600,0
|
|
20230817,104300,294252250,20600,20600,20600,20600,596
|
|
20230817,104200,281974650,20550,20600,20600,20500,3003
|
|
20230817,104100,220355550,20600,20600,20600,20600,6
|
|
20230817,104000,220231950,20600,20600,20600,20600,0
|
|
20230817,103900,220231950,20600,20600,20600,20600,0
|
|
20230817,103800,220231950,20600,20600,20600,20600,0
|
|
20230817,103700,220231950,20600,20600,20600,20600,0
|
|
20230817,103600,220231950,20600,20600,20600,20600,7
|
|
20230817,103500,220087750,20600,20600,20600,20600,328
|
|
20230817,103400,213330950,20600,20600,20600,20600,0
|
|
20230817,103300,213330950,20600,20600,20600,20600,10
|
|
20230817,103200,213124950,20600,20600,20600,20600,14
|
|
20230817,103100,212836550,20600,20600,20600,20600,7
|
|
20230817,103000,212692350,20650,20650,20650,20650,33
|
|
20230817,102900,212010900,20650,20650,20650,20650,320
|
|
20230817,102800,205402900,20650,20650,20650,20650,0
|
|
20230817,102700,205402900,20650,20650,20650,20650,25
|
|
20230817,102600,204886650,20700,20700,20700,20700,234
|
|
20230817,102500,200042850,20750,20750,20750,20750,284
|
|
20230817,102400,194149850,20800,20800,20800,20800,0
|
|
20230817,102300,194149850,20800,20800,20800,20800,10
|
|
20230817,102200,193941850,20800,20800,20800,20800,4
|
|
20230817,102100,193858650,20750,20750,20750,20750,0
|
|
20230817,102000,193858650,20750,20750,20750,20750,0
|
|
20230817,101900,193858650,20750,20750,20750,20750,0
|
|
20230817,101800,193858650,20750,20750,20750,20750,25
|
|
20230817,101700,193339900,20750,20750,20750,20750,7
|
|
20230817,101600,193194650,20750,20750,20750,20750,0
|
|
20230817,101500,193194650,20750,20750,20750,20750,32
|
|
20230817,101400,192530650,20750,20750,20750,20750,2
|
|
20230817,101300,192489150,20750,20750,20750,20750,0
|
|
20230817,101200,192489150,20750,20800,20800,20750,322
|
|
20230817,101100,185791850,20800,20800,20800,20800,79
|
|
20230817,101000,184148650,20800,20800,20800,20800,0
|
|
20230817,100900,184148650,20800,20800,20800,20800,0
|
|
20230817,100800,184148650,20800,20800,20800,20800,0
|
|
20230817,100700,184148650,20800,20900,20900,20800,16
|
|
20230817,100600,183814950,20900,20900,20900,20900,1
|
|
20230817,100500,183794050,20900,20800,20900,20800,14
|
|
20230817,100400,183502750,20800,20800,20800,20800,21
|
|
20230817,100300,183065950,20750,20750,20750,20750,7
|
|
20230817,100200,182920700,20800,20800,20800,20800,19
|
|
20230817,100100,182525500,20750,20750,20750,20750,0
|
|
20230817,100000,182525500,20750,20750,20750,20750,0
|
|
20230817,095900,182525500,20750,20750,20750,20750,0
|
|
20230817,095800,182525500,20750,20750,20750,20750,6
|
|
20230817,095700,182401000,20750,20750,20750,20750,100
|
|
20230817,095600,180326000,20750,20750,20750,20750,0
|
|
20230817,095500,180326000,20750,20750,20750,20750,0
|
|
20230817,095400,180326000,20750,20750,20750,20750,0
|
|
20230817,095300,180326000,20750,20800,20800,20750,93
|
|
20230817,095200,178391950,20900,20900,20900,20900,4
|
|
20230817,095100,178308350,20850,20800,20850,20800,16
|
|
20230817,095000,177974800,20800,20800,20800,20800,0
|
|
20230817,094900,177974800,20800,20800,20800,20800,66
|
|
20230817,094800,176602000,20750,20800,20800,20750,208
|
|
20230817,094700,172275950,20800,20800,20800,20800,60
|
|
20230817,094600,171027950,20800,20800,20800,20800,263
|
|
20230817,094500,165557550,20800,20800,20800,20800,0
|
|
20230817,094400,165557550,20800,20800,20800,20800,2
|
|
20230817,094300,165515950,20750,20750,20750,20750,7
|
|
20230817,094200,165370700,20750,20750,20750,20750,12
|
|
20230817,094100,165121700,20750,20750,20750,20750,0
|
|
20230817,094000,165121700,20750,20750,20750,20750,0
|
|
20230817,093900,165121700,20750,20750,20750,20750,7
|
|
20230817,093800,164976450,20750,20750,20750,20750,124
|
|
20230817,093700,162403450,20700,20700,20700,20700,0
|
|
20230817,093600,162403450,20700,20700,20700,20700,188
|
|
20230817,093500,158511850,20700,20650,20700,20650,142
|
|
20230817,093400,155579500,20600,20800,20800,20600,327
|
|
20230817,093300,148810850,20800,20800,20800,20800,1
|
|
20230817,093200,148790050,20650,20650,20650,20650,127
|
|
20230817,093100,146167500,20600,20700,20700,20600,839
|
|
20230817,093000,128813300,20700,20750,20800,20700,515
|
|
20230817,092900,118131050,20750,20750,20750,20750,6
|
|
20230817,092800,118006550,20850,20750,20850,20750,68
|
|
20230817,092700,116589550,20800,20750,20800,20750,112
|
|
20230817,092600,114263400,20800,20850,20850,20800,332
|
|
20230817,092500,107350250,20850,20900,20900,20850,427
|
|
20230817,092400,98446550,20900,20900,20900,20900,5
|
|
20230817,092300,98342050,20900,20900,20900,20900,1
|
|
20230817,092200,98321150,20950,20900,20950,20900,464
|
|
20230817,092100,88623500,20900,20900,20900,20900,155
|
|
20230817,092000,85384000,20950,20950,20950,20950,146
|
|
20230817,091900,82325300,21000,21150,21150,21000,132
|
|
20230817,091800,79538300,21050,20850,21300,20850,672
|
|
20230817,091700,65450000,20850,21000,21000,20850,709
|
|
20230817,091600,50643700,20950,20950,20950,20950,250
|
|
20230817,091500,45406200,21000,21000,21050,21000,144
|
|
20230817,091400,42382150,21000,21050,21050,21000,53
|
|
20230817,091300,41268500,21050,21050,21050,21050,89
|
|
20230817,091200,39395050,21000,21000,21000,21000,20
|
|
20230817,091100,38975050,21050,21050,21050,21050,14
|
|
20230817,091000,38680350,21000,21000,21000,21000,210
|
|
20230817,090900,34270350,20950,20950,20950,20900,478
|
|
20230817,090800,24266250,20950,20950,20950,20950,40
|
|
20230817,090700,23428250,21000,21050,21050,21000,140
|
|
20230817,090600,20488200,21050,21150,21150,21050,193
|
|
20230817,090500,16419950,21150,21150,21350,21150,228
|
|
20230817,090400,11597550,21150,21150,21150,21150,0
|
|
20230817,090300,11597550,21150,21150,21150,21150,300
|
|
20230817,090200,5252550,21200,21250,21250,21200,215
|
|
20230817,090100,684800,21400,21400,21400,21400,0
|
|
20230817,090000,684800,21400,21400,21400,21400,32
|