578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183500,398605500,21650,21650,21650,21650,3703
|
|
20230818,183400,398605500,21650,21650,21650,21650,0
|
|
20230818,183300,398605500,21650,21650,21650,21650,0
|
|
20230818,183200,398605500,21650,21650,21650,21650,0
|
|
20230818,183100,398605500,21650,21650,21650,21650,0
|
|
20230818,183000,398605500,21650,21650,21650,21650,0
|
|
20230818,182900,398605500,21650,21650,21650,21650,0
|
|
20230818,182800,398605500,21650,21650,21650,21650,0
|
|
20230818,182700,398605500,21650,21650,21650,21650,0
|
|
20230818,182600,398605500,21650,21650,21650,21650,0
|
|
20230818,182500,398605500,21650,21650,21650,21650,0
|
|
20230818,182400,398605500,21650,21650,21650,21650,0
|
|
20230818,182300,398605500,21650,21650,21650,21650,0
|
|
20230818,182200,398605500,21650,21650,21650,21650,0
|
|
20230818,182100,398605500,21650,21650,21650,21650,0
|
|
20230818,182000,398605500,21650,21650,21650,21650,0
|
|
20230818,181900,398605500,21650,21650,21650,21650,0
|
|
20230818,181800,398605500,21650,21650,21650,21650,0
|
|
20230818,181700,398605500,21650,21650,21650,21650,0
|
|
20230818,181600,398605500,21650,21650,21650,21650,0
|
|
20230818,181500,398605500,21650,21650,21650,21650,0
|
|
20230818,181400,398605500,21650,21650,21650,21650,0
|
|
20230818,181300,398605500,21650,21650,21650,21650,0
|
|
20230818,181200,398605500,21650,21650,21650,21650,0
|
|
20230818,181100,398605500,21650,21650,21650,21650,0
|
|
20230818,181000,398605500,21650,21650,21650,21650,0
|
|
20230818,180900,398605500,21650,21650,21650,21650,0
|
|
20230818,180800,398605500,21650,21650,21650,21650,0
|
|
20230818,180700,398605500,21650,21650,21650,21650,0
|
|
20230818,180600,398605500,21650,21650,21650,21650,0
|
|
20230818,180500,398605500,21650,21650,21650,21650,3703
|
|
20230818,180400,398605500,21650,21650,21650,21650,0
|
|
20230818,180300,398605500,21650,21650,21650,21650,0
|
|
20230818,180200,398605500,21650,21650,21650,21650,0
|
|
20230818,180100,398605500,21650,21650,21650,21650,0
|
|
20230818,180000,398605500,21650,21650,21650,21650,0
|
|
20230818,175900,398605500,21650,21650,21650,21650,0
|
|
20230818,175800,398605500,21650,21650,21650,21650,0
|
|
20230818,175700,398605500,21650,21650,21650,21650,0
|
|
20230818,175600,398605500,21650,21650,21650,21650,0
|
|
20230818,175500,398605500,21650,21650,21650,21650,0
|
|
20230818,175400,398605500,21650,21650,21650,21650,0
|
|
20230818,175300,398605500,21650,21650,21650,21650,0
|
|
20230818,175200,398605500,21650,21650,21650,21650,0
|
|
20230818,175100,398605500,21650,21650,21650,21650,0
|
|
20230818,175000,398605500,21650,21650,21650,21650,0
|
|
20230818,174900,398605500,21650,21650,21650,21650,0
|
|
20230818,174800,398605500,21650,21650,21650,21650,0
|
|
20230818,174700,398605500,21650,21650,21650,21650,0
|
|
20230818,174600,398605500,21650,21650,21650,21650,0
|
|
20230818,174500,398605500,21650,21650,21650,21650,0
|
|
20230818,174400,398605500,21650,21650,21650,21650,0
|
|
20230818,174300,398605500,21650,21650,21650,21650,0
|
|
20230818,174200,398605500,21650,21650,21650,21650,0
|
|
20230818,174100,398605500,21650,21650,21650,21650,0
|
|
20230818,174000,398605500,21650,21650,21650,21650,0
|
|
20230818,173900,398605500,21650,21650,21650,21650,0
|
|
20230818,173800,398605500,21650,21650,21650,21650,0
|
|
20230818,173700,398605500,21650,21650,21650,21650,0
|
|
20230818,173600,398605500,21650,21650,21650,21650,0
|
|
20230818,173500,398605500,21650,21650,21650,21650,3703
|
|
20230818,173400,398605500,21650,21650,21650,21650,0
|
|
20230818,173300,398605500,21650,21650,21650,21650,0
|
|
20230818,173200,398605500,21650,21650,21650,21650,0
|
|
20230818,173100,398605500,21650,21650,21650,21650,0
|
|
20230818,173000,398605500,21650,21650,21650,21650,0
|
|
20230818,172900,398605500,21650,21650,21650,21650,0
|
|
20230818,172800,398605500,21650,21650,21650,21650,0
|
|
20230818,172700,398605500,21650,21650,21650,21650,0
|
|
20230818,172600,398605500,21650,21650,21650,21650,0
|
|
20230818,172500,398605500,21650,21650,21650,21650,0
|
|
20230818,172400,398605500,21650,21650,21650,21650,0
|
|
20230818,172300,398605500,21650,21650,21650,21650,0
|
|
20230818,172200,398605500,21650,21650,21650,21650,0
|
|
20230818,172100,398605500,21650,21650,21650,21650,0
|
|
20230818,172000,398605500,21650,21650,21650,21650,0
|
|
20230818,171900,398605500,21650,21650,21650,21650,0
|
|
20230818,171800,398605500,21650,21650,21650,21650,0
|
|
20230818,171700,398605500,21650,21650,21650,21650,0
|
|
20230818,171600,398605500,21650,21650,21650,21650,0
|
|
20230818,171500,398605500,21650,21650,21650,21650,0
|
|
20230818,171400,398605500,21650,21650,21650,21650,0
|
|
20230818,171300,398605500,21650,21650,21650,21650,0
|
|
20230818,171200,398605500,21650,21650,21650,21650,0
|
|
20230818,171100,398605500,21650,21650,21650,21650,0
|
|
20230818,171000,398605500,21650,21650,21650,21650,0
|
|
20230818,170900,398605500,21650,21650,21650,21650,0
|
|
20230818,170800,398605500,21650,21650,21650,21650,0
|
|
20230818,170700,398605500,21650,21650,21650,21650,0
|
|
20230818,170600,398605500,21650,21650,21650,21650,0
|
|
20230818,170500,398605500,21650,21650,21650,21650,3703
|
|
20230818,170400,398605500,21650,21650,21650,21650,0
|
|
20230818,170300,398605500,21650,21650,21650,21650,0
|
|
20230818,170200,398605500,21650,21650,21650,21650,0
|
|
20230818,170100,398605500,21650,21650,21650,21650,0
|
|
20230818,170000,398605500,21650,21650,21650,21650,0
|
|
20230818,165900,398605500,21650,21650,21650,21650,0
|
|
20230818,165800,398605500,21650,21650,21650,21650,0
|
|
20230818,165700,398605500,21650,21650,21650,21650,0
|
|
20230818,165600,398605500,21650,21650,21650,21650,0
|
|
20230818,165500,398605500,21650,21650,21650,21650,0
|
|
20230818,165400,398605500,21650,21650,21650,21650,0
|
|
20230818,165300,398605500,21650,21650,21650,21650,0
|
|
20230818,165200,398605500,21650,21650,21650,21650,0
|
|
20230818,165100,398605500,21650,21650,21650,21650,0
|
|
20230818,165000,398605500,21650,21650,21650,21650,0
|
|
20230818,164900,398605500,21650,21650,21650,21650,0
|
|
20230818,164800,398605500,21650,21650,21650,21650,0
|
|
20230818,164700,398605500,21650,21650,21650,21650,0
|
|
20230818,164600,398605500,21650,21650,21650,21650,0
|
|
20230818,164500,398605500,21650,21650,21650,21650,0
|
|
20230818,164400,398605500,21650,21650,21650,21650,0
|
|
20230818,164300,398605500,21650,21650,21650,21650,0
|
|
20230818,164200,398605500,21650,21650,21650,21650,0
|
|
20230818,164100,398605500,21650,21650,21650,21650,0
|
|
20230818,164000,398605500,21650,21650,21650,21650,0
|
|
20230818,163900,398605500,21650,21650,21650,21650,0
|
|
20230818,163800,398605500,21650,21650,21650,21650,0
|
|
20230818,163700,398605500,21650,21650,21650,21650,0
|
|
20230818,163600,398605500,21650,21650,21650,21650,0
|
|
20230818,163500,398605500,21650,21650,21650,21650,3703
|
|
20230818,163400,398605500,21650,21650,21650,21650,0
|
|
20230818,163300,398605500,21650,21650,21650,21650,0
|
|
20230818,163200,398605500,21650,21650,21650,21650,0
|
|
20230818,163100,398605500,21650,21650,21650,21650,0
|
|
20230818,163000,398605500,21650,21650,21650,21650,0
|
|
20230818,162900,398605500,21650,21650,21650,21650,0
|
|
20230818,162800,398605500,21650,21650,21650,21650,0
|
|
20230818,162700,398605500,21650,21650,21650,21650,0
|
|
20230818,162600,398605500,21650,21650,21650,21650,0
|
|
20230818,162500,398605500,21650,21650,21650,21650,0
|
|
20230818,162400,398605500,21650,21650,21650,21650,0
|
|
20230818,162300,398605500,21650,21650,21650,21650,0
|
|
20230818,162200,398605500,21650,21650,21650,21650,0
|
|
20230818,162100,398605500,21650,21650,21650,21650,0
|
|
20230818,162000,398605500,21650,21650,21650,21650,0
|
|
20230818,161900,398605500,21650,21650,21650,21650,0
|
|
20230818,161800,398605500,21650,21650,21650,21650,0
|
|
20230818,161700,398605500,21650,21650,21650,21650,0
|
|
20230818,161600,398605500,21650,21650,21650,21650,0
|
|
20230818,161500,398605500,21650,21650,21650,21650,0
|
|
20230818,161400,398605500,21650,21650,21650,21650,0
|
|
20230818,161300,398605500,21650,21650,21650,21650,0
|
|
20230818,161200,398605500,21650,21650,21650,21650,0
|
|
20230818,161100,398605500,21650,21650,21650,21650,0
|
|
20230818,161000,398605500,21650,21650,21650,21650,0
|
|
20230818,160900,398605500,21650,21650,21650,21650,0
|
|
20230818,160800,398605500,21650,21650,21650,21650,0
|
|
20230818,160700,398605500,21650,21650,21650,21650,0
|
|
20230818,160600,398605500,21650,21650,21650,21650,0
|
|
20230818,160500,398605500,21650,21650,21650,21650,3703
|
|
20230818,160400,398605500,21650,21650,21650,21650,0
|
|
20230818,160300,398605500,21650,21650,21650,21650,0
|
|
20230818,160200,398605500,21650,21650,21650,21650,0
|
|
20230818,160100,398605500,21650,21650,21650,21650,0
|
|
20230818,160000,398605500,21650,21650,21650,21650,0
|
|
20230818,155900,398605500,21650,21650,21650,21650,0
|
|
20230818,155800,398605500,21650,21650,21650,21650,0
|
|
20230818,155700,398605500,21650,21650,21650,21650,0
|
|
20230818,155600,398605500,21650,21650,21650,21650,0
|
|
20230818,155500,398605500,21650,21650,21650,21650,0
|
|
20230818,155400,398605500,21650,21650,21650,21650,0
|
|
20230818,155300,398605500,21650,21650,21650,21650,0
|
|
20230818,155200,398605500,21650,21650,21650,21650,0
|
|
20230818,155100,398605500,21650,21650,21650,21650,0
|
|
20230818,155000,398605500,21650,21650,21650,21650,0
|
|
20230818,154900,398605500,21650,21650,21650,21650,0
|
|
20230818,154800,398605500,21650,21650,21650,21650,0
|
|
20230818,154700,398605500,21650,21650,21650,21650,0
|
|
20230818,154600,398605500,21650,21650,21650,21650,0
|
|
20230818,154500,398605500,21650,21650,21650,21650,0
|
|
20230818,154400,398605500,21650,21650,21650,21650,0
|
|
20230818,154300,398605500,21650,21650,21650,21650,0
|
|
20230818,154200,398605500,21650,21650,21650,21650,0
|
|
20230818,154100,398605500,21650,21650,21650,21650,0
|
|
20230818,154000,398605500,21650,21650,21650,21650,0
|
|
20230818,153900,398605500,21650,21650,21650,21650,0
|
|
20230818,153800,398605500,21650,21650,21650,21650,0
|
|
20230818,153700,398605500,21650,21650,21650,21650,0
|
|
20230818,153600,398605500,21650,21650,21650,21650,0
|
|
20230818,153500,398605500,21650,21650,21650,21650,3703
|
|
20230818,153400,398605500,21650,21650,21650,21650,0
|
|
20230818,153300,398605500,21650,21650,21650,21650,0
|
|
20230818,153200,398605500,21650,21650,21650,21650,0
|
|
20230818,153100,398605500,21650,21650,21650,21650,0
|
|
20230818,153000,398605500,21650,21650,21650,21650,3703
|
|
20230818,152900,318435550,21550,21550,21550,21550,0
|
|
20230818,152800,318435550,21550,21550,21550,21550,0
|
|
20230818,152700,318435550,21550,21550,21550,21550,0
|
|
20230818,152600,318435550,21550,21550,21550,21550,0
|
|
20230818,152500,318435550,21550,21550,21550,21550,0
|
|
20230818,152400,318435550,21550,21550,21550,21550,0
|
|
20230818,152300,318435550,21550,21550,21550,21550,0
|
|
20230818,152200,318435550,21550,21550,21550,21550,0
|
|
20230818,152100,318435550,21550,21550,21550,21550,0
|
|
20230818,152000,318435550,21550,21550,21550,21550,0
|
|
20230818,151900,318435550,21550,21350,21600,21300,2024
|
|
20230818,151800,274994550,21400,21250,21400,21250,602
|
|
20230818,151700,262175550,21250,21250,21250,21250,142
|
|
20230818,151600,259158050,21300,21250,21300,21250,162
|
|
20230818,151500,255710550,21200,21200,21200,21200,4
|
|
20230818,151400,255625750,21250,21250,21250,21250,4
|
|
20230818,151300,255540750,21200,21200,21200,21200,3
|
|
20230818,151200,255477150,21250,21250,21250,21250,4
|
|
20230818,151100,255392150,21200,21250,21250,21200,103
|
|
20230818,151000,253208400,21250,21200,21250,21200,24
|
|
20230818,150900,252698550,21250,21250,21250,21200,66
|
|
20230818,150800,251299250,21250,21250,21250,21250,3
|
|
20230818,150700,251235500,21250,21250,21250,21250,204
|
|
20230818,150600,246900500,21250,21250,21250,21250,3
|
|
20230818,150500,246836750,21250,21250,21250,21250,4
|
|
20230818,150400,246751750,21250,21250,21250,21250,3
|
|
20230818,150300,246688000,21250,21250,21250,21250,4
|
|
20230818,150200,246603000,21250,21250,21250,21250,3
|
|
20230818,150100,246539250,21250,21250,21250,21250,70
|
|
20230818,150000,245051750,21350,21300,21350,21250,37
|
|
20230818,145900,244263900,21300,21300,21300,21300,274
|
|
20230818,145800,238427700,21200,21200,21200,21200,5
|
|
20230818,145700,238321700,21200,21200,21200,21200,3
|
|
20230818,145600,238258100,21200,21250,21250,21200,38
|
|
20230818,145500,237450800,21200,21200,21200,21200,3
|
|
20230818,145400,237387200,21300,21200,21300,21200,4
|
|
20230818,145300,237302300,21250,21250,21250,21250,26
|
|
20230818,145200,236749800,21200,21200,21200,21200,3
|
|
20230818,145100,236686200,21200,21300,21300,21200,9
|
|
20230818,145000,236494900,21250,21250,21250,21250,4
|
|
20230818,144900,236409900,21250,21300,21300,21250,39
|
|
20230818,144800,235579400,21250,21250,21250,21250,3
|
|
20230818,144700,235515650,21250,21250,21250,21250,3
|
|
20230818,144600,235451900,21250,21250,21250,21250,204
|
|
20230818,144500,231116900,21250,21300,21300,21250,27
|
|
20230818,144400,230541950,21250,21250,21250,21250,4
|
|
20230818,144300,230456950,21250,21250,21250,21250,3
|
|
20230818,144200,230393200,21300,21250,21300,21250,5
|
|
20230818,144100,230286900,21150,21150,21150,21150,3
|
|
20230818,144000,230223450,21200,21200,21200,21200,4
|
|
20230818,143900,230138650,21200,21300,21300,21200,4
|
|
20230818,143800,230053750,21200,21250,21250,21200,60
|
|
20230818,143700,228779550,21200,21200,21200,21200,4
|
|
20230818,143600,228694750,21200,21200,21200,21200,3
|
|
20230818,143500,228631150,21200,21300,21300,21200,5
|
|
20230818,143400,228525050,21200,21200,21200,21200,3
|
|
20230818,143300,228461450,21100,21300,21300,21100,5
|
|
20230818,143200,228355750,21150,21150,21150,21150,3
|
|
20230818,143100,228292300,21150,21150,21150,21150,3
|
|
20230818,143000,228228850,21250,21200,21250,21200,68
|
|
20230818,142900,226784050,21200,21200,21200,21200,3
|
|
20230818,142800,226720450,21200,21200,21200,21200,4
|
|
20230818,142700,226635650,21200,21150,21200,21150,81
|
|
20230818,142600,224922250,21150,21200,21200,21150,4
|
|
20230818,142500,224837600,21150,21150,21150,21150,4
|
|
20230818,142400,224753000,21150,21150,21150,21150,3
|
|
20230818,142300,224689550,21150,21150,21150,21150,3
|
|
20230818,142200,224626100,21150,21150,21150,21150,4
|
|
20230818,142100,224541500,21200,21200,21200,21200,3
|
|
20230818,142000,224477900,21200,21150,21200,21150,35
|
|
20230818,141900,223736100,21150,21150,21150,21150,3
|
|
20230818,141800,223672650,21150,21150,21150,21150,4
|
|
20230818,141700,223588050,21150,21150,21150,21150,13
|
|
20230818,141600,223313100,21150,21150,21150,21150,3
|
|
20230818,141500,223249650,21150,21150,21150,21150,4
|
|
20230818,141400,223165050,21200,21200,21200,21200,38
|
|
20230818,141300,222359450,21250,21200,21250,21200,5
|
|
20230818,141200,222253400,21250,21200,21250,21200,35
|
|
20230818,141100,221509800,21200,21200,21200,21200,4
|
|
20230818,141000,221425000,21200,21200,21200,21200,3
|
|
20230818,140900,221361400,21250,21250,21250,21250,27
|
|
20230818,140800,220787650,21200,21200,21200,21200,3
|
|
20230818,140700,220724050,21200,21200,21200,21200,3
|
|
20230818,140600,220660450,21200,21200,21200,21200,4
|
|
20230818,140500,220575650,21250,21250,21250,21200,38
|
|
20230818,140400,219768350,21200,21200,21200,21200,4
|
|
20230818,140300,219683550,21200,21200,21200,21200,3
|
|
20230818,140200,219619950,21200,21250,21250,21200,31
|
|
20230818,140100,218961400,21200,21200,21200,21200,3
|
|
20230818,140000,218897800,21200,21200,21200,21200,3
|
|
20230818,135900,218834200,21200,21200,21200,21200,4
|
|
20230818,135800,218749400,21200,21250,21250,21200,84
|
|
20230818,135700,216967050,21200,21200,21200,21200,4
|
|
20230818,135600,216882250,21200,21250,21250,21200,96
|
|
20230818,135500,214847000,21200,21200,21200,21200,4
|
|
20230818,135400,214762200,21250,21200,21250,21200,31
|
|
20230818,135300,214103600,21200,21200,21200,21200,3
|
|
20230818,135200,214040000,21200,21200,21200,21200,4
|
|
20230818,135100,213955200,21200,21250,21250,21200,36
|
|
20230818,135000,213190350,21200,21200,21200,21200,4
|
|
20230818,134900,213105550,21200,21200,21200,21200,3
|
|
20230818,134800,213041950,21200,21200,21200,21200,4
|
|
20230818,134700,212957150,21250,21300,21300,21250,27
|
|
20230818,134600,212382100,21250,21250,21250,21250,4
|
|
20230818,134500,212297100,21250,21250,21250,21250,3
|
|
20230818,134400,212233350,21250,21300,21300,21250,39
|
|
20230818,134300,211402800,21250,21300,21300,21250,5
|
|
20230818,134200,211296500,21250,21250,21250,21250,3
|
|
20230818,134100,211232750,21250,21250,21250,21250,4
|
|
20230818,134000,211147750,21250,21250,21250,21250,3
|
|
20230818,133900,211084000,21200,21200,21200,21200,4
|
|
20230818,133800,210999200,21200,21200,21200,21200,6
|
|
20230818,133700,210872000,21200,21200,21200,21200,4
|
|
20230818,133600,210787200,21250,21200,21250,21200,37
|
|
20230818,133500,210001100,21200,21200,21200,21200,4
|
|
20230818,133400,209916300,21200,21200,21200,21200,3
|
|
20230818,133300,209852700,21250,21200,21250,21200,31
|
|
20230818,133200,209194250,21250,21250,21250,21250,1
|
|
20230818,133100,209173000,21250,21250,21250,21250,4
|
|
20230818,133000,209088000,21250,21250,21250,21250,3
|
|
20230818,132900,209024250,21300,21250,21300,21250,36
|
|
20230818,132800,208257600,21250,21250,21250,21250,4
|
|
20230818,132700,208172600,21250,21250,21250,21250,3
|
|
20230818,132600,208108850,21250,21250,21250,21250,4
|
|
20230818,132500,208023850,21300,21250,21300,21250,30
|
|
20230818,132400,207385000,21250,21250,21250,21250,4
|
|
20230818,132300,207300000,21250,21250,21250,21250,3
|
|
20230818,132200,207236250,21200,21200,21200,21200,3
|
|
20230818,132100,207172650,21200,21200,21200,21200,4
|
|
20230818,132000,207087850,21200,21200,21200,21200,3
|
|
20230818,131900,207024250,21200,21200,21200,21200,5
|
|
20230818,131800,206918250,21300,21250,21300,21250,46
|
|
20230818,131700,205938600,21250,21250,21250,21250,4
|
|
20230818,131600,205853600,21250,21250,21250,21250,3
|
|
20230818,131500,205789850,21250,21250,21250,21250,4
|
|
20230818,131400,205704850,21200,21200,21200,21200,3
|
|
20230818,131300,205641250,21200,21200,21200,21200,3
|
|
20230818,131200,205577650,21200,21200,21200,21200,4
|
|
20230818,131100,205492850,21250,21300,21300,21250,53
|
|
20230818,131000,204364100,21250,21250,21250,21250,4
|
|
20230818,130900,204279100,21250,21250,21250,21250,3
|
|
20230818,130800,204215350,21250,21250,21250,21250,4
|
|
20230818,130700,204130350,21200,21200,21200,21200,3
|
|
20230818,130600,204066750,21200,21200,21200,21200,3
|
|
20230818,130500,204003150,21200,21200,21200,21200,4
|
|
20230818,130400,203918350,21250,21300,21300,21250,52
|
|
20230818,130300,202810900,21250,21250,21250,21250,4
|
|
20230818,130200,202725900,21250,21250,21250,21250,3
|
|
20230818,130100,202662150,21250,21250,21250,21250,4
|
|
20230818,130000,202577150,21250,21250,21250,21250,3
|
|
20230818,125900,202513400,21200,21200,21200,21200,3
|
|
20230818,125800,202449800,21200,21200,21200,21200,4
|
|
20230818,125700,202365000,21200,21300,21300,21200,50
|
|
20230818,125600,201300550,21250,21250,21250,21250,4
|
|
20230818,125500,201215550,21250,21250,21250,21250,3
|
|
20230818,125400,201151800,21250,21250,21250,21250,4
|
|
20230818,125300,201066800,21250,21250,21250,21250,3
|
|
20230818,125200,201003050,21250,21250,21250,21250,4
|
|
20230818,125100,200918050,21250,21250,21250,21250,3
|
|
20230818,125000,200854300,21250,21300,21300,21250,7
|
|
20230818,124900,200705350,21350,21300,21350,21300,31
|
|
20230818,124800,200043650,21300,21300,21300,21300,4
|
|
20230818,124700,199958450,21300,21300,21300,21300,3
|
|
20230818,124600,199894550,21300,21250,21300,21250,35
|
|
20230818,124500,199149250,21250,21250,21250,21250,3
|
|
20230818,124400,199085500,21250,21250,21250,21250,3
|
|
20230818,124300,199021750,21250,21250,21250,21250,4
|
|
20230818,124200,198936750,21200,21200,21200,21200,3
|
|
20230818,124100,198873150,21200,21200,21200,21200,4
|
|
20230818,124000,198788350,21200,21200,21200,21200,3
|
|
20230818,123900,198724750,21250,21350,21350,21250,71
|
|
20230818,123800,197210900,21300,21300,21300,21300,3
|
|
20230818,123700,197147000,21300,21300,21300,21300,4
|
|
20230818,123600,197061800,21300,21300,21300,21300,3
|
|
20230818,123500,196997900,21300,21250,21300,21250,7
|
|
20230818,123400,196848950,21250,21250,21250,21250,4
|
|
20230818,123300,196763950,21250,21250,21250,21250,3
|
|
20230818,123200,196700200,21300,21200,21300,21200,7
|
|
20230818,123100,196551500,21300,21250,21300,21250,34
|
|
20230818,123000,195827450,21250,21250,21250,21250,19
|
|
20230818,122900,195423700,21250,21250,21250,21250,3
|
|
20230818,122800,195359950,21250,21250,21250,21250,3
|
|
20230818,122700,195296200,21250,21200,21250,21200,80
|
|
20230818,122600,193596400,21200,21200,21200,21200,3
|
|
20230818,122500,193532800,21200,21200,21200,21200,4
|
|
20230818,122400,193448000,21250,21200,21250,21200,38
|
|
20230818,122300,192640650,21200,21200,21200,21200,4
|
|
20230818,122200,192555850,21200,21200,21200,21200,3
|
|
20230818,122100,192492250,21200,21200,21200,21200,3
|
|
20230818,122000,192428650,21150,21150,21150,21150,4
|
|
20230818,121900,192344050,21150,21150,21150,21150,3
|
|
20230818,121800,192280600,21250,21250,21250,21200,65
|
|
20230818,121700,190899550,21250,21300,21300,21250,39
|
|
20230818,121600,190069000,21250,21250,21250,21250,4
|
|
20230818,121500,189984000,21250,21250,21250,21250,3
|
|
20230818,121400,189920250,21250,21250,21250,21250,4
|
|
20230818,121300,189835250,21250,21300,21300,21250,27
|
|
20230818,121200,189260300,21250,21250,21250,21250,3
|
|
20230818,121100,189196550,21250,21250,21250,21250,4
|
|
20230818,121000,189111550,21250,21250,21250,21250,3
|
|
20230818,120900,189047800,21200,21200,21200,21200,4
|
|
20230818,120800,188963000,21200,21200,21200,21200,3
|
|
20230818,120700,188899400,21200,21200,21200,21200,4
|
|
20230818,120600,188814600,21200,21200,21200,21200,3
|
|
20230818,120500,188751000,21150,21150,21150,21150,3
|
|
20230818,120400,188687550,21150,21150,21150,21150,4
|
|
20230818,120300,188602950,21150,21150,21150,21150,3
|
|
20230818,120200,188539500,21150,21150,21150,21150,7
|
|
20230818,120100,188391450,21150,21150,21150,21150,4
|
|
20230818,120000,188306850,21150,21150,21150,21150,3
|
|
20230818,115900,188243400,21150,21100,21150,21100,23
|
|
20230818,115800,187757150,21100,21200,21200,21100,86
|
|
20230818,115700,185937900,21200,21200,21200,21200,9
|
|
20230818,115600,185747100,21200,21200,21200,21200,7
|
|
20230818,115500,185598700,21200,21150,21200,21150,9
|
|
20230818,115400,185408100,21150,21200,21200,21150,8
|
|
20230818,115300,185238850,21150,21150,21200,21150,8
|
|
20230818,115200,185069600,21150,21300,21300,21150,41
|
|
20230818,115100,184197150,21250,21250,21250,21250,8
|
|
20230818,115000,184027150,21250,21250,21250,21250,6
|
|
20230818,114900,183899650,21250,21250,21250,21250,8
|
|
20230818,114800,183729650,21250,21150,21250,21150,24
|
|
20230818,114700,183220850,21200,21300,21300,21200,26
|
|
20230818,114600,182667450,21300,21300,21300,21300,6
|
|
20230818,114500,182539650,21300,21300,21300,21300,8
|
|
20230818,114400,182369250,21300,21250,21300,21250,6
|
|
20230818,114300,182241600,21250,21250,21250,21250,9
|
|
20230818,114200,182050350,21250,21250,21250,21250,6
|
|
20230818,114100,181922850,21250,21250,21250,21250,7
|
|
20230818,114000,181774100,21200,21200,21200,21200,7
|
|
20230818,113900,181625700,21200,21200,21200,21200,8
|
|
20230818,113800,181456100,21200,21300,21300,21200,27
|
|
20230818,113700,180881300,21300,21250,21300,21250,10
|
|
20230818,113600,180668450,21250,21250,21250,21250,7
|
|
20230818,113500,180519700,21250,21350,21350,21250,9
|
|
20230818,113400,180328350,21250,21250,21250,21250,6
|
|
20230818,113300,180200850,21200,21350,21350,21200,10
|
|
20230818,113200,179988550,21200,21300,21300,21200,66
|
|
20230818,113100,178586150,21300,21350,21350,21300,9
|
|
20230818,113000,178394250,21350,21350,21400,21350,94
|
|
20230818,112900,176385650,21300,21300,21300,21300,8
|
|
20230818,112800,176215250,21300,21300,21300,21300,6
|
|
20230818,112700,176087450,21300,21300,21300,21300,7
|
|
20230818,112600,175938350,21300,21250,21300,21250,8
|
|
20230818,112500,175768150,21250,21250,21250,21250,7
|
|
20230818,112400,175619400,21250,21250,21250,21250,7
|
|
20230818,112300,175470650,21300,21350,21350,21300,35
|
|
20230818,112200,174723750,21300,21300,21300,21300,12
|
|
20230818,112100,174468150,21250,21300,21300,21250,8
|
|
20230818,112000,174298100,21250,21250,21250,21250,7
|
|
20230818,111900,174149350,21300,21250,21300,21250,10
|
|
20230818,111800,173936700,21300,21300,21300,21250,10
|
|
20230818,111700,173723850,21300,21300,21300,21300,14
|
|
20230818,111600,173425650,21300,21300,21300,21300,6
|
|
20230818,111500,173297850,21300,21200,21300,21200,17
|
|
20230818,111400,172936150,21200,21200,21200,21200,6
|
|
20230818,111300,172808950,21250,21300,21350,21250,13
|
|
20230818,111200,172532200,21350,21300,21350,21300,34
|
|
20230818,111100,171806450,21300,21300,21300,21300,8
|
|
20230818,111000,171636050,21300,21300,21300,21300,6
|
|
20230818,110900,171508250,21300,21300,21300,21300,9
|
|
20230818,110800,171316550,21300,21300,21350,21300,38
|
|
20230818,110700,170505550,21300,21300,21300,21300,8
|
|
20230818,110600,170335150,21300,21300,21300,21300,6
|
|
20230818,110500,170207350,21400,21250,21400,21250,960
|
|
20230818,110400,149758500,21200,21200,21200,21200,6
|
|
20230818,110300,149631300,21200,21200,21200,21200,7
|
|
20230818,110200,149482900,21200,21200,21200,21200,7
|
|
20230818,110100,149334500,21200,21150,21200,21150,8
|
|
20230818,110000,149165050,21150,21150,21150,21150,7
|
|
20230818,105900,149017000,21150,21150,21150,21150,8
|
|
20230818,105800,148847800,21150,21150,21150,21150,6
|
|
20230818,105700,148720900,21150,21200,21200,21150,7
|
|
20230818,105600,148572700,21250,21200,21250,21200,40
|
|
20230818,105500,147723050,21200,21200,21200,21200,9
|
|
20230818,105400,147532250,21200,21250,21250,21200,33
|
|
20230818,105300,146831300,21200,21150,21200,21150,58
|
|
20230818,105200,145601900,21150,21150,21150,21150,7
|
|
20230818,105100,145453850,21150,21150,21150,21150,8
|
|
20230818,105000,145284650,21150,21150,21150,21150,6
|
|
20230818,104900,145157750,21200,21200,21200,21200,17
|
|
20230818,104800,144797350,21200,21200,21200,21200,7
|
|
20230818,104700,144648950,21200,21200,21200,21200,17
|
|
20230818,104600,144288550,21150,21150,21150,21150,7
|
|
20230818,104500,144140500,21150,21150,21150,21150,8
|
|
20230818,104400,143971300,21150,21150,21150,21150,7
|
|
20230818,104300,143823250,21150,21150,21150,21150,7
|
|
20230818,104200,143675200,21100,21100,21100,21100,7
|
|
20230818,104100,143527500,21100,21150,21200,21100,118
|
|
20230818,104000,141031550,21150,21150,21150,21150,6
|
|
20230818,103900,140904650,21150,21100,21150,21100,9
|
|
20230818,103800,140714700,21100,21150,21150,21100,5
|
|
20230818,103700,140609100,21150,21150,21150,21150,28
|
|
20230818,103600,140016900,21150,21150,21150,21150,6
|
|
20230818,103500,139890000,21100,21100,21100,21100,9
|
|
20230818,103400,139700100,21100,21100,21100,21100,6
|
|
20230818,103300,139573500,21100,21100,21100,21100,7
|
|
20230818,103200,139425800,21150,21200,21200,21150,32
|
|
20230818,103100,138747750,21150,21150,21150,21150,8
|
|
20230818,103000,138578550,21150,21150,21150,21150,7
|
|
20230818,102900,138430500,21150,21150,21150,21150,10
|
|
20230818,102800,138219000,21150,21150,21150,21150,7
|
|
20230818,102700,138070950,21150,21150,21150,21150,9
|
|
20230818,102600,137880600,21150,21150,21150,21150,7
|
|
20230818,102500,137732550,21150,21100,21150,21100,10
|
|
20230818,102400,137521200,21100,21100,21100,21100,7
|
|
20230818,102300,137373500,21100,21100,21100,21100,8
|
|
20230818,102200,137204700,21150,21300,21300,21150,10
|
|
20230818,102100,136992350,21300,21300,21350,21300,100
|
|
20230818,102000,134860550,21300,21300,21300,21300,20
|
|
20230818,101900,134434550,21250,21250,21300,21250,1077
|
|
20230818,101800,111522700,21200,21200,21200,21200,76
|
|
20230818,101700,109911500,21100,21100,21100,21100,5
|
|
20230818,101600,109806000,21100,21200,21200,21100,17
|
|
20230818,101500,109446350,21200,21150,21200,21150,14
|
|
20230818,101400,109149750,21150,21150,21150,21150,137
|
|
20230818,101300,106252200,21100,21100,21100,21100,4
|
|
20230818,101200,106167800,21100,21100,21100,21100,3
|
|
20230818,101100,106104500,21100,21100,21100,21100,5
|
|
20230818,101000,105999000,21100,21100,21100,21050,7
|
|
20230818,100900,105851500,21100,21100,21100,21100,3
|
|
20230818,100800,105788200,21150,21100,21150,21100,50
|
|
20230818,100700,104733150,21100,21100,21100,21100,5
|
|
20230818,100600,104627650,21150,21150,21150,21150,2
|
|
20230818,100500,104585350,21150,21150,21250,21100,125
|
|
20230818,100400,101935750,21050,21050,21050,21050,3
|
|
20230818,100300,101872600,21100,21050,21100,21050,31
|
|
20230818,100200,101218700,21050,21050,21050,21050,4
|
|
20230818,100100,101134500,21050,21050,21050,21050,4
|
|
20230818,100000,101050300,21050,21100,21100,21050,35
|
|
20230818,095900,100311950,21050,21050,21050,21050,4
|
|
20230818,095800,100227750,21050,21050,21050,21050,4
|
|
20230818,095700,100143550,21100,21150,21150,21100,70
|
|
20230818,095600,98663450,21150,21150,21150,21150,5
|
|
20230818,095500,98557700,21100,21100,21100,21100,4
|
|
20230818,095400,98473300,21100,21100,21100,21100,49
|
|
20230818,095300,97439400,21050,21050,21050,21050,5
|
|
20230818,095200,97334150,21000,21000,21000,21000,3
|
|
20230818,095100,97271150,21000,21000,21000,21000,4
|
|
20230818,095000,97187150,21100,21000,21100,21000,313
|
|
20230818,094900,90590900,21050,21100,21100,21050,29
|
|
20230818,094800,89979150,21100,21000,21100,21000,216
|
|
20230818,094700,85432450,21000,21100,21100,21000,1004
|
|
20230818,094600,64341700,21100,21100,21100,21100,3
|
|
20230818,094500,64278400,21050,21050,21050,21050,5
|
|
20230818,094400,64173150,21050,21050,21050,21050,3
|
|
20230818,094300,64110000,21050,21050,21050,21050,4
|
|
20230818,094200,64025800,21050,21050,21050,21050,15
|
|
20230818,094100,63710050,21000,21050,21050,21000,7
|
|
20230818,094000,63562950,21000,21000,21000,21000,3
|
|
20230818,093900,63499950,21000,21000,21000,21000,5
|
|
20230818,093800,63394950,21000,21050,21050,21000,160
|
|
20230818,093700,60027050,20950,21100,21100,20950,358
|
|
20230818,093600,52498850,21050,21050,21050,21050,4
|
|
20230818,093500,52414650,21100,21100,21100,21100,59
|
|
20230818,093400,51169750,21050,21250,21250,21050,4
|
|
20230818,093300,51085350,21050,21050,21050,21050,1030
|
|
20230818,093200,29403850,20950,20950,20950,20950,3
|
|
20230818,093100,29341000,21000,21000,21000,21000,148
|
|
20230818,093000,26233000,20950,20950,20950,20950,3
|
|
20230818,092900,26170150,20950,20950,20950,20950,0
|
|
20230818,092800,26170150,20950,20950,20950,20950,3
|
|
20230818,092700,26107300,21000,20950,21000,20950,31
|
|
20230818,092600,25456550,20950,20950,20950,20950,17
|
|
20230818,092500,25100400,20950,20950,20950,20950,4
|
|
20230818,092400,25016600,20950,21000,21000,20950,12
|
|
20230818,092300,24764800,21050,21000,21050,21000,40
|
|
20230818,092200,23923100,21000,21000,21000,21000,6
|
|
20230818,092100,23797100,21000,21050,21050,21000,44
|
|
20230818,092000,22871050,21100,21050,21150,21050,38
|
|
20230818,091900,22069750,21000,21000,21000,21000,5
|
|
20230818,091800,21964750,21000,21000,21000,21000,3
|
|
20230818,091700,21901750,21000,21000,21000,21000,4
|
|
20230818,091600,21817750,20950,21000,21000,20950,86
|
|
20230818,091500,20011900,21000,20850,21000,20850,277
|
|
20230818,091400,14206550,20850,20850,20850,20850,8
|
|
20230818,091300,14039750,20850,20900,20900,20850,28
|
|
20230818,091200,13454750,20850,20850,20850,20850,3
|
|
20230818,091100,13392200,20850,20900,20900,20850,152
|
|
20230818,091000,10215650,20900,20950,20950,20900,55
|
|
20230818,090900,9063700,21000,20900,21000,20900,12
|
|
20230818,090800,8812100,20900,20900,20950,20900,18
|
|
20230818,090700,8435250,20900,20950,20950,20850,248
|
|
20230818,090600,3251100,20950,21000,21000,20950,45
|
|
20230818,090500,2306200,20950,20950,20950,20950,4
|
|
20230818,090400,2222400,20950,20950,20950,20950,4
|
|
20230818,090300,2138600,21000,20950,21000,20950,14
|
|
20230818,090200,1844800,21000,21050,21050,21000,32
|
|
20230818,090100,1171350,20950,20950,20950,20950,3
|
|
20230818,090000,1108500,21300,20900,21300,20900,53
|