594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185100,3067310150,23150,23150,23150,23150,1401
|
|
20230809,185000,3067310150,23150,23150,23150,23150,0
|
|
20230809,184900,3067310150,23150,23150,23150,23150,0
|
|
20230809,184800,3067310150,23150,23150,23150,23150,0
|
|
20230809,184700,3067310150,23150,23150,23150,23150,0
|
|
20230809,184600,3067310150,23150,23150,23150,23150,0
|
|
20230809,184500,3067310150,23150,23150,23150,23150,0
|
|
20230809,184400,3067310150,23150,23150,23150,23150,0
|
|
20230809,184300,3067310150,23150,23150,23150,23150,0
|
|
20230809,184200,3067310150,23150,23150,23150,23150,0
|
|
20230809,184100,3067310150,23150,23150,23150,23150,0
|
|
20230809,184000,3067310150,23150,23150,23150,23150,0
|
|
20230809,183900,3067310150,23150,23150,23150,23150,0
|
|
20230809,183800,3067310150,23150,23150,23150,23150,0
|
|
20230809,183700,3067310150,23150,23150,23150,23150,0
|
|
20230809,183600,3067310150,23150,23150,23150,23150,0
|
|
20230809,183500,3067310150,23150,23150,23150,23150,0
|
|
20230809,183400,3067310150,23150,23150,23150,23150,0
|
|
20230809,183300,3067310150,23150,23150,23150,23150,0
|
|
20230809,183200,3067310150,23150,23150,23150,23150,0
|
|
20230809,183100,3067310150,23150,23150,23150,23150,0
|
|
20230809,183000,3067310150,23150,23150,23150,23150,0
|
|
20230809,182900,3067310150,23150,23150,23150,23150,0
|
|
20230809,182800,3067310150,23150,23150,23150,23150,0
|
|
20230809,182700,3067310150,23150,23150,23150,23150,0
|
|
20230809,182600,3067310150,23150,23150,23150,23150,0
|
|
20230809,182500,3067310150,23150,23150,23150,23150,0
|
|
20230809,182400,3067310150,23150,23150,23150,23150,0
|
|
20230809,182300,3067310150,23150,23150,23150,23150,0
|
|
20230809,182200,3067310150,23150,23150,23150,23150,0
|
|
20230809,182100,3067310150,23150,23150,23150,23150,1401
|
|
20230809,182000,3067310150,23150,23150,23150,23150,0
|
|
20230809,181900,3067310150,23150,23150,23150,23150,0
|
|
20230809,181800,3067310150,23150,23150,23150,23150,0
|
|
20230809,181700,3067310150,23150,23150,23150,23150,0
|
|
20230809,181600,3067310150,23150,23150,23150,23150,0
|
|
20230809,181500,3067310150,23150,23150,23150,23150,0
|
|
20230809,181400,3067310150,23150,23150,23150,23150,0
|
|
20230809,181300,3067310150,23150,23150,23150,23150,0
|
|
20230809,181200,3067310150,23150,23150,23150,23150,0
|
|
20230809,181100,3067310150,23150,23150,23150,23150,0
|
|
20230809,181000,3067310150,23150,23150,23150,23150,0
|
|
20230809,180900,3067310150,23150,23150,23150,23150,0
|
|
20230809,180800,3067310150,23150,23150,23150,23150,0
|
|
20230809,180700,3067310150,23150,23150,23150,23150,0
|
|
20230809,180600,3067310150,23150,23150,23150,23150,0
|
|
20230809,180500,3067310150,23150,23150,23150,23150,0
|
|
20230809,180400,3067310150,23150,23150,23150,23150,0
|
|
20230809,180300,3067310150,23150,23150,23150,23150,0
|
|
20230809,180200,3067310150,23150,23150,23150,23150,0
|
|
20230809,180100,3067310150,23150,23150,23150,23150,0
|
|
20230809,180000,3067310150,23150,23150,23150,23150,0
|
|
20230809,175900,3067310150,23150,23150,23150,23150,0
|
|
20230809,175800,3067310150,23150,23150,23150,23150,0
|
|
20230809,175700,3067310150,23150,23150,23150,23150,0
|
|
20230809,175600,3067310150,23150,23150,23150,23150,0
|
|
20230809,175500,3067310150,23150,23150,23150,23150,0
|
|
20230809,175400,3067310150,23150,23150,23150,23150,0
|
|
20230809,175300,3067310150,23150,23150,23150,23150,0
|
|
20230809,175200,3067310150,23150,23150,23150,23150,0
|
|
20230809,175100,3067310150,23150,23150,23150,23150,1401
|
|
20230809,175000,3067310150,23150,23150,23150,23150,0
|
|
20230809,174900,3067310150,23150,23150,23150,23150,0
|
|
20230809,174800,3067310150,23150,23150,23150,23150,0
|
|
20230809,174700,3067310150,23150,23150,23150,23150,0
|
|
20230809,174600,3067310150,23150,23150,23150,23150,0
|
|
20230809,174500,3067310150,23150,23150,23150,23150,0
|
|
20230809,174400,3067310150,23150,23150,23150,23150,0
|
|
20230809,174300,3067310150,23150,23150,23150,23150,0
|
|
20230809,174200,3067310150,23150,23150,23150,23150,0
|
|
20230809,174100,3067310150,23150,23150,23150,23150,0
|
|
20230809,174000,3067310150,23150,23150,23150,23150,0
|
|
20230809,173900,3067310150,23150,23150,23150,23150,0
|
|
20230809,173800,3067310150,23150,23150,23150,23150,0
|
|
20230809,173700,3067310150,23150,23150,23150,23150,0
|
|
20230809,173600,3067310150,23150,23150,23150,23150,0
|
|
20230809,173500,3067310150,23150,23150,23150,23150,0
|
|
20230809,173400,3067310150,23150,23150,23150,23150,0
|
|
20230809,173300,3067310150,23150,23150,23150,23150,0
|
|
20230809,173200,3067310150,23150,23150,23150,23150,0
|
|
20230809,173100,3067310150,23150,23150,23150,23150,0
|
|
20230809,173000,3067310150,23150,23150,23150,23150,0
|
|
20230809,172900,3067310150,23150,23150,23150,23150,0
|
|
20230809,172800,3067310150,23150,23150,23150,23150,0
|
|
20230809,172700,3067310150,23150,23150,23150,23150,0
|
|
20230809,172600,3067310150,23150,23150,23150,23150,0
|
|
20230809,172500,3067310150,23150,23150,23150,23150,0
|
|
20230809,172400,3067310150,23150,23150,23150,23150,0
|
|
20230809,172300,3067310150,23150,23150,23150,23150,0
|
|
20230809,172200,3067310150,23150,23150,23150,23150,0
|
|
20230809,172100,3067310150,23150,23150,23150,23150,1401
|
|
20230809,172000,3067310150,23150,23150,23150,23150,0
|
|
20230809,171900,3067310150,23150,23150,23150,23150,0
|
|
20230809,171800,3067310150,23150,23150,23150,23150,0
|
|
20230809,171700,3067310150,23150,23150,23150,23150,0
|
|
20230809,171600,3067310150,23150,23150,23150,23150,0
|
|
20230809,171500,3067310150,23150,23150,23150,23150,0
|
|
20230809,171400,3067310150,23150,23150,23150,23150,0
|
|
20230809,171300,3067310150,23150,23150,23150,23150,0
|
|
20230809,171200,3067310150,23150,23150,23150,23150,0
|
|
20230809,171100,3067310150,23150,23150,23150,23150,0
|
|
20230809,171000,3067310150,23150,23150,23150,23150,0
|
|
20230809,170900,3067310150,23150,23150,23150,23150,0
|
|
20230809,170800,3067310150,23150,23150,23150,23150,0
|
|
20230809,170700,3067310150,23150,23150,23150,23150,0
|
|
20230809,170600,3067310150,23150,23150,23150,23150,0
|
|
20230809,170500,3067310150,23150,23150,23150,23150,0
|
|
20230809,170400,3067310150,23150,23150,23150,23150,0
|
|
20230809,170300,3067310150,23150,23150,23150,23150,0
|
|
20230809,170200,3067310150,23150,23150,23150,23150,0
|
|
20230809,170100,3067310150,23150,23150,23150,23150,0
|
|
20230809,170000,3067310150,23150,23150,23150,23150,0
|
|
20230809,165900,3067310150,23150,23150,23150,23150,0
|
|
20230809,165800,3067310150,23150,23150,23150,23150,0
|
|
20230809,165700,3067310150,23150,23150,23150,23150,0
|
|
20230809,165600,3067310150,23150,23150,23150,23150,0
|
|
20230809,165500,3067310150,23150,23150,23150,23150,0
|
|
20230809,165400,3067310150,23150,23150,23150,23150,0
|
|
20230809,165300,3067310150,23150,23150,23150,23150,0
|
|
20230809,165200,3067310150,23150,23150,23150,23150,0
|
|
20230809,165100,3067310150,23150,23150,23150,23150,1401
|
|
20230809,165000,3067310150,23150,23150,23150,23150,0
|
|
20230809,164900,3067310150,23150,23150,23150,23150,0
|
|
20230809,164800,3067310150,23150,23150,23150,23150,0
|
|
20230809,164700,3067310150,23150,23150,23150,23150,0
|
|
20230809,164600,3067310150,23150,23150,23150,23150,0
|
|
20230809,164500,3067310150,23150,23150,23150,23150,0
|
|
20230809,164400,3067310150,23150,23150,23150,23150,0
|
|
20230809,164300,3067310150,23150,23150,23150,23150,0
|
|
20230809,164200,3067310150,23150,23150,23150,23150,0
|
|
20230809,164100,3067310150,23150,23150,23150,23150,0
|
|
20230809,164000,3067310150,23150,23150,23150,23150,0
|
|
20230809,163900,3067310150,23150,23150,23150,23150,0
|
|
20230809,163800,3067310150,23150,23150,23150,23150,0
|
|
20230809,163700,3067310150,23150,23150,23150,23150,0
|
|
20230809,163600,3067310150,23150,23150,23150,23150,0
|
|
20230809,163500,3067310150,23150,23150,23150,23150,0
|
|
20230809,163400,3067310150,23150,23150,23150,23150,0
|
|
20230809,163300,3067310150,23150,23150,23150,23150,0
|
|
20230809,163200,3067310150,23150,23150,23150,23150,0
|
|
20230809,163100,3067310150,23150,23150,23150,23150,0
|
|
20230809,163000,3067310150,23150,23150,23150,23150,0
|
|
20230809,162900,3067310150,23150,23150,23150,23150,0
|
|
20230809,162800,3067310150,23150,23150,23150,23150,0
|
|
20230809,162700,3067310150,23150,23150,23150,23150,0
|
|
20230809,162600,3067310150,23150,23150,23150,23150,0
|
|
20230809,162500,3067310150,23150,23150,23150,23150,0
|
|
20230809,162400,3067310150,23150,23150,23150,23150,0
|
|
20230809,162300,3067310150,23150,23150,23150,23150,0
|
|
20230809,162200,3067310150,23150,23150,23150,23150,0
|
|
20230809,162100,3067310150,23150,23150,23150,23150,1401
|
|
20230809,162000,3067310150,23150,23150,23150,23150,0
|
|
20230809,161900,3067310150,23150,23150,23150,23150,0
|
|
20230809,161800,3067310150,23150,23150,23150,23150,0
|
|
20230809,161700,3067310150,23150,23150,23150,23150,0
|
|
20230809,161600,3067310150,23150,23150,23150,23150,0
|
|
20230809,161500,3067310150,23150,23150,23150,23150,0
|
|
20230809,161400,3067310150,23150,23150,23150,23150,0
|
|
20230809,161300,3067310150,23150,23150,23150,23150,0
|
|
20230809,161200,3067310150,23150,23150,23150,23150,0
|
|
20230809,161100,3067310150,23150,23150,23150,23150,0
|
|
20230809,161000,3067310150,23150,23150,23150,23150,0
|
|
20230809,160900,3067310150,23150,23150,23150,23150,0
|
|
20230809,160800,3067310150,23150,23150,23150,23150,0
|
|
20230809,160700,3067310150,23150,23150,23150,23150,0
|
|
20230809,160600,3067310150,23150,23150,23150,23150,0
|
|
20230809,160500,3067310150,23150,23150,23150,23150,0
|
|
20230809,160400,3067310150,23150,23150,23150,23150,0
|
|
20230809,160300,3067310150,23150,23150,23150,23150,0
|
|
20230809,160200,3067310150,23150,23150,23150,23150,0
|
|
20230809,160100,3067310150,23150,23150,23150,23150,0
|
|
20230809,160000,3067310150,23150,23150,23150,23150,0
|
|
20230809,155900,3067310150,23150,23150,23150,23150,0
|
|
20230809,155800,3067310150,23150,23150,23150,23150,0
|
|
20230809,155700,3067310150,23150,23150,23150,23150,0
|
|
20230809,155600,3067310150,23150,23150,23150,23150,0
|
|
20230809,155500,3067310150,23150,23150,23150,23150,0
|
|
20230809,155400,3067310150,23150,23150,23150,23150,0
|
|
20230809,155300,3067310150,23150,23150,23150,23150,0
|
|
20230809,155200,3067310150,23150,23150,23150,23150,0
|
|
20230809,155100,3067310150,23150,23150,23150,23150,1401
|
|
20230809,155000,3067310150,23150,23150,23150,23150,0
|
|
20230809,154900,3067310150,23150,23150,23150,23150,0
|
|
20230809,154800,3067310150,23150,23150,23150,23150,0
|
|
20230809,154700,3067310150,23150,23150,23150,23150,0
|
|
20230809,154600,3067310150,23150,23150,23150,23150,0
|
|
20230809,154500,3067310150,23150,23150,23150,23150,0
|
|
20230809,154400,3067310150,23150,23150,23150,23150,0
|
|
20230809,154300,3067310150,23150,23150,23150,23150,0
|
|
20230809,154200,3067310150,23150,23150,23150,23150,0
|
|
20230809,154100,3067310150,23150,23150,23150,23150,0
|
|
20230809,154000,3067310150,23150,23150,23150,23150,0
|
|
20230809,153900,3067310150,23150,23150,23150,23150,0
|
|
20230809,153800,3067310150,23150,23150,23150,23150,0
|
|
20230809,153700,3067310150,23150,23150,23150,23150,0
|
|
20230809,153600,3067310150,23150,23150,23150,23150,0
|
|
20230809,153500,3067310150,23150,23150,23150,23150,0
|
|
20230809,153400,3067310150,23150,23150,23150,23150,0
|
|
20230809,153300,3067310150,23150,23150,23150,23150,0
|
|
20230809,153200,3067310150,23150,23150,23150,23150,0
|
|
20230809,153100,3067310150,23150,23150,23150,23150,0
|
|
20230809,153000,3067310150,23150,23150,23150,23150,1401
|
|
20230809,152900,3034877000,23100,23100,23100,23100,0
|
|
20230809,152800,3034877000,23100,23100,23100,23100,0
|
|
20230809,152700,3034877000,23100,23100,23100,23100,0
|
|
20230809,152600,3034877000,23100,23100,23100,23100,0
|
|
20230809,152500,3034877000,23100,23100,23100,23100,0
|
|
20230809,152400,3034877000,23100,23100,23100,23100,0
|
|
20230809,152300,3034877000,23100,23100,23100,23100,0
|
|
20230809,152200,3034877000,23100,23100,23100,23100,0
|
|
20230809,152100,3034877000,23100,23100,23100,23100,0
|
|
20230809,152000,3034877000,23100,23100,23100,23100,0
|
|
20230809,151900,3034877000,23100,23100,23100,23050,62
|
|
20230809,151800,3033446250,23100,23050,23100,23000,107
|
|
20230809,151700,3030977950,23000,23050,23050,23000,306
|
|
20230809,151600,3023935950,23000,23050,23050,23000,245
|
|
20230809,151500,3018295150,23050,23000,23050,23000,139
|
|
20230809,151400,3015095400,23000,23050,23050,23000,277
|
|
20230809,151300,3008721700,23000,23000,23050,23000,880
|
|
20230809,151200,2988444750,23050,23000,23050,23000,176
|
|
20230809,151100,2984390700,23050,23000,23050,23000,744
|
|
20230809,151000,2967277300,23000,23050,23050,23000,125
|
|
20230809,150900,2964401750,23000,23000,23050,23000,88
|
|
20230809,150800,2962377500,23000,23050,23100,23000,402
|
|
20230809,150700,2953112450,23050,23100,23100,23050,200
|
|
20230809,150600,2948502300,23100,23100,23100,23050,34
|
|
20230809,150500,2947717950,23050,23100,23100,23050,246
|
|
20230809,150400,2942047500,23050,23100,23100,23000,381
|
|
20230809,150300,2933271000,23050,23100,23100,23050,129
|
|
20230809,150200,2930292100,23050,23050,23100,23000,411
|
|
20230809,150100,2920817400,23100,23050,23100,23050,134
|
|
20230809,150000,2917728650,23150,23150,23150,23150,0
|
|
20230809,145900,2917728650,23150,23150,23150,23100,262
|
|
20230809,145800,2911674550,23150,23150,23150,23100,663
|
|
20230809,145700,2896332050,23150,23100,23150,23100,1194
|
|
20230809,145600,2868744150,23100,23100,23100,23050,325
|
|
20230809,145500,2861251250,23100,23050,23100,23050,182
|
|
20230809,145400,2857053900,23100,23100,23100,23050,49
|
|
20230809,145300,2855922050,23100,23050,23100,23050,432
|
|
20230809,145200,2845963000,23100,23050,23100,23050,163
|
|
20230809,145100,2842203550,23100,23100,23100,23050,34
|
|
20230809,145000,2841418400,23100,23000,23100,23000,429
|
|
20230809,144900,2831539850,23050,23000,23050,23000,175
|
|
20230809,144800,2827513050,23050,23050,23050,23050,72
|
|
20230809,144700,2825853450,23050,23050,23050,23050,35
|
|
20230809,144600,2825046700,23050,23100,23100,23050,168
|
|
20230809,144500,2821171900,23000,23050,23100,23000,279
|
|
20230809,144400,2814745500,23050,23000,23050,23000,163
|
|
20230809,144300,2810989150,23000,23050,23050,23000,251
|
|
20230809,144200,2805214200,23000,23050,23050,23000,178
|
|
20230809,144100,2801118050,23050,23050,23050,23000,54
|
|
20230809,144000,2799873400,23050,23050,23050,23000,268
|
|
20230809,143900,2793707750,23050,23050,23050,23000,179
|
|
20230809,143800,2789587700,23000,23050,23050,23000,42
|
|
20230809,143700,2788620350,23050,23050,23050,23000,603
|
|
20230809,143600,2774749900,23050,23000,23050,23000,172
|
|
20230809,143500,2770791900,23050,23050,23050,23000,256
|
|
20230809,143400,2764891150,23050,23100,23100,23050,371
|
|
20230809,143300,2756335200,23100,23050,23100,23000,602
|
|
20230809,143200,2742464600,23100,23100,23100,23100,57
|
|
20230809,143100,2741147900,23100,23050,23100,23050,290
|
|
20230809,143000,2734461100,23050,23050,23050,23000,198
|
|
20230809,142900,2729904300,23050,23000,23050,22950,214
|
|
20230809,142800,2724981200,23000,23000,23000,23000,383
|
|
20230809,142700,2716172200,23000,23050,23050,23000,137
|
|
20230809,142600,2713020300,22950,23000,23000,22950,356
|
|
20230809,142500,2704846250,23000,23000,23000,23000,329
|
|
20230809,142400,2697279250,23000,23050,23050,23000,81
|
|
20230809,142300,2695415950,23050,23000,23050,23000,215
|
|
20230809,142200,2690470050,23000,23000,23000,23000,80
|
|
20230809,142100,2688630050,23050,23000,23050,23000,122
|
|
20230809,142000,2685823550,23050,23000,23050,23000,52
|
|
20230809,141900,2684626500,23000,22950,23000,22950,456
|
|
20230809,141800,2674149750,23000,23050,23050,23000,100
|
|
20230809,141700,2671847500,23000,23050,23050,23000,221
|
|
20230809,141600,2666763150,23050,23050,23050,23050,45
|
|
20230809,141500,2665725900,23050,23000,23100,23000,382
|
|
20230809,141400,2656934800,23050,23050,23100,23050,64
|
|
20230809,141300,2655458200,23050,23050,23050,23050,134
|
|
20230809,141200,2652369500,23050,23050,23050,23050,181
|
|
20230809,141100,2648197450,23050,23100,23100,23050,221
|
|
20230809,141000,2643100550,23100,23050,23100,23000,2218
|
|
20230809,140900,2591975600,23000,23050,23050,23000,347
|
|
20230809,140800,2583991800,23050,23050,23050,23000,153
|
|
20230809,140700,2580470600,23050,23000,23050,23000,181
|
|
20230809,140600,2576306600,23000,22950,23000,22950,473
|
|
20230809,140500,2565441250,22900,22900,22950,22900,241
|
|
20230809,140400,2559921300,22900,22900,22950,22900,102
|
|
20230809,140300,2557583200,22900,22900,22900,22900,221
|
|
20230809,140200,2552522300,22900,22900,22900,22900,231
|
|
20230809,140100,2547232400,22900,22900,22900,22900,22
|
|
20230809,140000,2546728600,22950,22950,22950,22950,173
|
|
20230809,135900,2542758250,22950,22950,22950,22950,305
|
|
20230809,135800,2535758500,23000,23000,23000,23000,27
|
|
20230809,135700,2535137500,23000,22950,23000,22950,334
|
|
20230809,135600,2527470700,23000,22950,23000,22950,365
|
|
20230809,135500,2519093900,22950,22900,22950,22900,4
|
|
20230809,135400,2519002250,22900,22850,22900,22850,471
|
|
20230809,135300,2508230250,22900,22850,22900,22850,290
|
|
20230809,135200,2501596250,22900,22950,22950,22900,189
|
|
20230809,135100,2497268050,22900,22900,22900,22900,341
|
|
20230809,135000,2489459150,22900,22900,22900,22900,1
|
|
20230809,134900,2489436250,22850,22950,22950,22850,2346
|
|
20230809,134800,2435705300,22950,22950,22950,22950,223
|
|
20230809,134700,2430587450,22950,22950,22950,22950,56
|
|
20230809,134600,2429302250,23000,22950,23000,22950,182
|
|
20230809,134500,2425124300,23000,22950,23000,22950,65
|
|
20230809,134400,2423632250,22900,22950,22950,22900,264
|
|
20230809,134300,2417584600,22900,22950,22950,22900,314
|
|
20230809,134200,2410386750,22900,22900,22900,22900,14
|
|
20230809,134100,2410066150,22900,22950,22950,22900,267
|
|
20230809,134000,2403950350,22950,22900,22950,22900,140
|
|
20230809,133900,2400744300,22900,22850,22900,22850,630
|
|
20230809,133800,2386320300,22850,22900,22900,22850,263
|
|
20230809,133700,2380308850,22900,22900,22900,22900,168
|
|
20230809,133600,2376461650,22950,22900,22950,22900,2
|
|
20230809,133500,2376415800,22900,22900,22900,22900,229
|
|
20230809,133400,2371171700,22900,22900,22900,22900,242
|
|
20230809,133300,2365629900,22900,22900,22900,22900,0
|
|
20230809,133200,2365629900,22900,22900,22900,22900,280
|
|
20230809,133100,2359217900,22950,22950,22950,22900,120
|
|
20230809,133000,2356469800,22900,22900,22900,22900,65
|
|
20230809,132900,2354981300,22900,22900,22900,22900,224
|
|
20230809,132800,2349851700,22950,22900,22950,22900,192
|
|
20230809,132700,2345454850,22950,22950,22950,22950,4
|
|
20230809,132600,2345363050,22900,22900,22900,22900,363
|
|
20230809,132500,2337050350,22950,22850,22950,22850,417
|
|
20230809,132400,2327506450,22900,22900,22900,22900,67
|
|
20230809,132300,2325972150,22900,22900,22900,22900,90
|
|
20230809,132200,2323911150,22900,22900,22900,22900,438
|
|
20230809,132100,2313880950,22900,22850,22900,22850,151
|
|
20230809,132000,2310430550,22900,22900,22900,22900,35
|
|
20230809,131900,2309629050,22950,22850,22950,22850,110
|
|
20230809,131800,2307111250,22900,22850,22900,22850,272
|
|
20230809,131700,2300885250,22900,22900,22900,22900,110
|
|
20230809,131600,2298366250,22900,22900,22900,22900,257
|
|
20230809,131500,2292480950,22900,22900,22900,22900,143
|
|
20230809,131400,2289206250,22900,22900,22900,22900,0
|
|
20230809,131300,2289206250,22900,22950,22950,22900,288
|
|
20230809,131200,2282609550,22900,22900,22900,22900,110
|
|
20230809,131100,2280090550,22950,22900,22950,22900,398
|
|
20230809,131000,2270968950,22900,22900,22900,22900,724
|
|
20230809,130900,2254389350,22900,22900,22900,22900,164
|
|
20230809,130800,2250633750,22900,22900,22900,22900,0
|
|
20230809,130700,2250633750,22900,22950,22950,22900,282
|
|
20230809,130600,2244175800,22950,22900,22950,22850,530
|
|
20230809,130500,2232046400,22900,22900,22900,22900,1
|
|
20230809,130400,2232023500,22850,22900,22900,22850,229
|
|
20230809,130300,2226790550,22900,22900,22900,22900,215
|
|
20230809,130200,2221867050,22850,22850,22850,22850,391
|
|
20230809,130100,2212932700,22900,22900,22900,22900,212
|
|
20230809,130000,2208077900,22900,22900,22900,22900,200
|
|
20230809,125900,2203497900,22900,22900,22900,22900,12
|
|
20230809,125800,2203223100,22850,22900,22900,22850,278
|
|
20230809,125700,2196859350,22950,22900,22950,22900,142
|
|
20230809,125600,2193607500,22900,22900,22900,22900,0
|
|
20230809,125500,2193607500,22900,22850,22900,22850,274
|
|
20230809,125400,2187344000,22900,22850,22900,22850,173
|
|
20230809,125300,2183390700,22850,22900,22900,22850,1000
|
|
20230809,125200,2160492750,22900,22900,22900,22900,1455
|
|
20230809,125100,2127173250,22900,22900,22900,22900,0
|
|
20230809,125000,2127173250,22900,22900,22950,22900,159
|
|
20230809,124900,2123532100,22900,22900,22900,22900,266
|
|
20230809,124800,2117440700,22950,22950,22950,22950,305
|
|
20230809,124700,2110440950,22900,22950,22950,22900,446
|
|
20230809,124600,2100211350,22950,22950,22950,22950,72
|
|
20230809,124500,2098558950,22900,22950,22950,22900,278
|
|
20230809,124400,2092189900,22900,22950,22950,22900,548
|
|
20230809,124300,2079619950,22950,22950,22950,22950,168
|
|
20230809,124200,2075764350,22900,22950,22950,22900,265
|
|
20230809,124100,2069693850,22950,22950,22950,22950,49
|
|
20230809,124000,2068569300,23000,22950,23000,22950,63
|
|
20230809,123900,2067123150,22900,22950,23000,22900,250
|
|
20230809,123800,2061396800,22950,22950,22950,22900,445
|
|
20230809,123700,2051190750,22950,22900,22950,22900,213
|
|
20230809,123600,2046305550,22950,22950,22950,22950,2
|
|
20230809,123500,2046259650,22950,22950,22950,22900,253
|
|
20230809,123400,2040462100,22950,22900,22950,22900,227
|
|
20230809,123300,2035257550,22950,22950,23000,22950,117
|
|
20230809,123200,2032572350,22950,22900,22950,22900,184
|
|
20230809,123100,2028358400,22900,22900,22900,22850,221
|
|
20230809,123000,2023307200,22900,22900,22950,22900,377
|
|
20230809,122900,2014673850,22900,22900,22900,22900,158
|
|
20230809,122800,2011055650,22950,22950,22950,22950,10
|
|
20230809,122700,2010826150,22950,22950,22950,22900,226
|
|
20230809,122600,2005650650,22900,22900,22900,22900,379
|
|
20230809,122500,1996971550,22900,22900,22900,22900,10
|
|
20230809,122400,1996742550,22900,22900,22950,22900,430
|
|
20230809,122300,1986895400,22900,22900,22950,22900,284
|
|
20230809,122200,1980385400,22900,22900,22900,22900,275
|
|
20230809,122100,1974087900,22950,22900,22950,22900,250
|
|
20230809,122000,1968362600,22950,22950,22950,22900,107
|
|
20230809,121900,1965909750,22900,22950,22950,22900,160
|
|
20230809,121800,1962245050,22950,22950,22950,22950,43
|
|
20230809,121700,1961258200,22950,22950,22950,22950,55
|
|
20230809,121600,1959995950,22950,22950,22950,22900,318
|
|
20230809,121500,1952706050,22950,22950,22950,22900,240
|
|
20230809,121400,1947198100,22950,22950,23000,22950,282
|
|
20230809,121300,1940726050,23000,23000,23000,22950,384
|
|
20230809,121200,1931902300,22950,23000,23000,22950,60
|
|
20230809,121100,1930525100,22950,23000,23000,22950,232
|
|
20230809,121000,1925200500,22950,23000,23000,22950,183
|
|
20230809,120900,1921000200,23000,23000,23000,23000,3
|
|
20230809,120800,1920931200,22950,22950,23000,22950,437
|
|
20230809,120700,1910901850,22950,23000,23000,22950,280
|
|
20230809,120600,1904473650,23000,22950,23000,22950,79
|
|
20230809,120500,1902659450,22950,22950,22950,22950,221
|
|
20230809,120400,1897587500,23000,23000,23000,22950,144
|
|
20230809,120300,1894282300,23000,23000,23000,23000,120
|
|
20230809,120200,1891522300,23000,23000,23000,23000,248
|
|
20230809,120100,1885818300,23000,23000,23000,22950,352
|
|
20230809,120000,1877728950,23000,23000,23000,23000,14
|
|
20230809,115900,1877406950,23000,23000,23000,22950,103
|
|
20230809,115800,1875040750,23050,22950,23050,22950,123
|
|
20230809,115700,1872217600,22950,23050,23050,22950,59
|
|
20230809,115600,1870863250,22950,23000,23050,22950,167
|
|
20230809,115500,1867014650,23000,22950,23050,22950,386
|
|
20230809,115400,1858143450,23000,23000,23000,23000,18
|
|
20230809,115300,1857729450,23000,23000,23000,22950,321
|
|
20230809,115200,1850360400,23000,23000,23000,23000,33
|
|
20230809,115100,1849601400,23000,23100,23100,23000,41
|
|
20230809,115000,1848658000,23000,23000,23000,23000,347
|
|
20230809,114900,1840677000,23050,23050,23050,23050,3
|
|
20230809,114800,1840607850,23000,23050,23050,23000,212
|
|
20230809,114700,1835728950,23050,23000,23050,23000,139
|
|
20230809,114600,1832531850,23000,23050,23050,23000,111
|
|
20230809,114500,1829977550,23050,23000,23050,23000,441
|
|
20230809,114400,1819821500,23000,23000,23000,22950,63
|
|
20230809,114300,1818375300,22950,22950,23000,22950,272
|
|
20230809,114200,1812132200,22950,23000,23000,22950,215
|
|
20230809,114100,1807197700,23000,23000,23000,23000,5
|
|
20230809,114000,1807082700,23000,23000,23000,22950,245
|
|
20230809,113900,1801458850,22950,23000,23000,22950,303
|
|
20230809,113800,1794504350,22950,22950,22950,22900,185
|
|
20230809,113700,1790259350,22950,23000,23000,22900,183
|
|
20230809,113600,1786058550,22900,22900,22900,22900,133
|
|
20230809,113500,1783012850,23000,22950,23000,22900,173
|
|
20230809,113400,1779044800,22950,22950,23000,22950,75
|
|
20230809,113300,1777323400,22950,22950,23050,22950,491
|
|
20230809,113200,1766052850,23000,23050,23050,23000,2998
|
|
20230809,113100,1697098050,23050,23050,23050,23050,104
|
|
20230809,113000,1694700850,23050,23050,23050,23000,125
|
|
20230809,112900,1691819650,23100,23100,23100,23100,3
|
|
20230809,112800,1691750350,23100,23050,23100,23050,285
|
|
20230809,112700,1685180950,23050,23050,23050,23050,105
|
|
20230809,112600,1682760700,23050,23050,23100,23050,1268
|
|
20230809,112500,1653533150,23050,23100,23100,23050,656
|
|
20230809,112400,1638411900,23050,23100,23100,23050,184
|
|
20230809,112300,1634170000,23100,23100,23100,23100,79
|
|
20230809,112200,1632345100,23050,23050,23100,23050,280
|
|
20230809,112100,1625890800,23050,23100,23100,23050,256
|
|
20230809,112000,1619980050,23100,23150,23150,23100,175
|
|
20230809,111900,1615937400,23100,23200,23200,23100,25
|
|
20230809,111800,1615359450,23150,23150,23150,23150,0
|
|
20230809,111700,1615359450,23150,23100,23150,23100,146
|
|
20230809,111600,1611986700,23100,23100,23100,23050,209
|
|
20230809,111500,1607161600,23050,23100,23100,23050,236
|
|
20230809,111400,1601721200,23100,23150,23150,23050,457
|
|
20230809,111300,1591169850,23100,23200,23200,23100,202
|
|
20230809,111200,1586492850,23200,23200,23250,23150,260
|
|
20230809,111100,1580470750,23250,23250,23250,23150,144
|
|
20230809,111000,1577136650,23250,23150,23250,23150,83
|
|
20230809,110900,1575212400,23100,23150,23150,23100,307
|
|
20230809,110800,1568118750,23150,23250,23250,23150,104
|
|
20230809,110700,1565710850,23200,23200,23200,23200,1085
|
|
20230809,110600,1540538850,23200,23150,23200,23150,202
|
|
20230809,110500,1535862350,23150,23200,23200,23150,55
|
|
20230809,110400,1534588750,23200,23200,23200,23200,3
|
|
20230809,110300,1534519150,23100,23100,23150,23100,430
|
|
20230809,110200,1524585950,23100,23150,23150,23100,350
|
|
20230809,110100,1516494300,23100,23100,23100,23100,56
|
|
20230809,110000,1515200700,23150,23100,23150,23100,226
|
|
20230809,105900,1509979950,23150,23100,23150,23100,200
|
|
20230809,105800,1505359800,23150,23150,23150,23150,117
|
|
20230809,105700,1502651250,23200,23150,23200,23050,1008
|
|
20230809,105600,1479384200,23150,23100,23150,23100,116
|
|
20230809,105500,1476704450,23100,23100,23100,23100,1
|
|
20230809,105400,1476681350,23150,23100,23150,23100,259
|
|
20230809,105300,1470696650,23150,23150,23150,23100,380
|
|
20230809,105200,1461911550,23150,23100,23200,23100,31
|
|
20230809,105100,1461193650,23050,23150,23200,23050,2694
|
|
20230809,105000,1399056750,23050,23150,23150,23050,16
|
|
20230809,104900,1398687650,23150,23050,23150,23050,290
|
|
20230809,104800,1391997100,23100,23100,23100,23100,173
|
|
20230809,104700,1388000800,23100,23100,23100,23100,56
|
|
20230809,104600,1386707200,23050,23050,23100,23050,246
|
|
20230809,104500,1381036700,23050,23100,23100,23050,236
|
|
20230809,104400,1375585350,23150,23150,23150,23150,5
|
|
20230809,104300,1375469600,23150,23150,23150,23050,1119
|
|
20230809,104200,1349576350,23150,23150,23150,23050,101
|
|
20230809,104100,1347247800,23150,23050,23150,23050,642
|
|
20230809,104000,1332444950,23050,23050,23100,23050,197
|
|
20230809,103900,1327903950,23100,23100,23100,23100,4
|
|
20230809,103800,1327811550,23050,23050,23050,23050,1505
|
|
20230809,103700,1293121300,23050,23100,23100,23050,1071
|
|
20230809,103600,1268433350,23100,23100,23100,23100,40
|
|
20230809,103500,1267509350,23150,23150,23150,23100,1114
|
|
20230809,103400,1241775450,23100,23150,23150,23100,137
|
|
20230809,103300,1238610550,23100,23150,23150,23100,508
|
|
20230809,103200,1226870600,23150,23100,23150,23100,524
|
|
20230809,103100,1214763700,23100,23150,23150,23100,728
|
|
20230809,103000,1197944850,23150,23150,23150,23100,77
|
|
20230809,102900,1196165500,23150,23100,23150,23100,434
|
|
20230809,102800,1186137300,23150,23100,23150,23100,908
|
|
20230809,102700,1165158900,23150,23150,23150,23150,5
|
|
20230809,102600,1165043150,23150,23250,23250,23150,185
|
|
20230809,102500,1160751200,23200,23200,23200,23200,57
|
|
20230809,102400,1159428800,23100,23150,23200,23100,346
|
|
20230809,102300,1151432350,23150,23150,23150,23100,221
|
|
20230809,102200,1146316250,23150,23150,23150,23150,155
|
|
20230809,102100,1142728000,23150,23150,23150,23150,36
|
|
20230809,102000,1141894600,23150,23100,23150,23100,240
|
|
20230809,101900,1136350100,23100,23100,23100,23050,612
|
|
20230809,101800,1122232900,23100,23100,23100,23050,188
|
|
20230809,101700,1117890150,23100,23050,23100,23050,370
|
|
20230809,101600,1109358250,23100,23150,23150,23050,1699
|
|
20230809,101500,1070056750,23150,23150,23150,23150,135
|
|
20230809,101400,1066931500,23200,23200,23200,23200,1125
|
|
20230809,101300,1040831500,23200,23200,23200,23200,240
|
|
20230809,101200,1035263500,23200,23250,23250,23200,196
|
|
20230809,101100,1030715600,23250,23250,23250,23200,47
|
|
20230809,101000,1029622950,23250,23250,23250,23250,90
|
|
20230809,100900,1027530450,23300,23250,23300,23200,193
|
|
20230809,100800,1023046850,23250,23250,23250,23200,215
|
|
20230809,100700,1018057850,23250,23200,23250,23200,178
|
|
20230809,100600,1013921100,23200,23250,23250,23200,2342
|
|
20230809,100500,959469650,23300,23300,23300,23300,43
|
|
20230809,100400,958467750,23300,23300,23350,23300,81
|
|
20230809,100300,956580200,23300,23300,23300,23250,1956
|
|
20230809,100200,911008200,23350,23350,23350,23350,0
|
|
20230809,100100,911008200,23350,23400,23400,23350,1624
|
|
20230809,100000,873079000,23400,23400,23400,23400,50
|
|
20230809,095900,871909000,23400,23400,23400,23400,3
|
|
20230809,095800,871838800,23450,23450,23450,23450,2
|
|
20230809,095700,871791900,23350,23350,23350,23350,90
|
|
20230809,095600,869690400,23350,23400,23400,23350,68
|
|
20230809,095500,868100500,23400,23350,23400,23350,90
|
|
20230809,095400,865996500,23400,23400,23400,23400,8
|
|
20230809,095300,865809300,23400,23400,23400,23400,59
|
|
20230809,095200,864428700,23400,23400,23400,23400,50
|
|
20230809,095100,863258700,23400,23400,23400,23400,118
|
|
20230809,095000,860497500,23400,23400,23400,23400,2
|
|
20230809,094900,860450700,23350,23350,23350,23350,0
|
|
20230809,094800,860450700,23350,23400,23400,23350,11
|
|
20230809,094700,860193350,23400,23350,23400,23300,27
|
|
20230809,094600,859563400,23350,23350,23350,23350,69
|
|
20230809,094500,857952250,23300,23350,23350,23300,1428
|
|
20230809,094400,824666350,23350,23300,23350,23300,463
|
|
20230809,094300,813860950,23250,23250,23250,23250,40
|
|
20230809,094200,812930950,23300,23300,23300,23300,4
|
|
20230809,094100,812837750,23250,23300,23300,23250,58
|
|
20230809,094000,811488550,23300,23300,23300,23250,31
|
|
20230809,093900,810766750,23250,23250,23250,23250,5
|
|
20230809,093800,810650500,23250,23300,23300,23200,3113
|
|
20230809,093700,738256350,23350,23400,23400,23350,14
|
|
20230809,093600,737929200,23450,23350,23450,23350,55
|
|
20230809,093500,736644450,23450,23450,23450,23450,8
|
|
20230809,093400,736456850,23300,23300,23300,23300,0
|
|
20230809,093300,736456850,23300,23450,23450,23300,921
|
|
20230809,093200,714955700,23450,23400,23450,23400,333
|
|
20230809,093100,707149100,23400,23300,23400,23300,5099
|
|
20230809,093000,588294700,23250,23250,23300,23250,52
|
|
20230809,092900,587085550,23250,23250,23250,23250,109
|
|
20230809,092800,584551300,23300,23250,23300,23200,2395
|
|
20230809,092700,528958100,23250,23250,23250,23200,173
|
|
20230809,092600,524936800,23300,23250,23300,23200,286
|
|
20230809,092500,518285100,23250,23250,23250,23200,54
|
|
20230809,092400,517031750,23250,23350,23350,23200,1845
|
|
20230809,092300,474113450,23300,23350,23400,23300,426
|
|
20230809,092200,464170900,23350,23300,23350,23250,375
|
|
20230809,092100,455443050,23300,23400,23400,23250,515
|
|
20230809,092000,443451050,23400,23400,23400,23300,965
|
|
20230809,091900,420930550,23450,23500,23500,23450,490
|
|
20230809,091800,409433600,23500,23550,23600,23500,1038
|
|
20230809,091700,385026600,23600,23550,23600,23500,2149
|
|
20230809,091600,334505250,23600,23850,23850,23550,1963
|
|
20230809,091500,288088100,24000,23800,24000,23800,89
|
|
20230809,091400,285966900,24000,23750,24000,23750,160
|
|
20230809,091300,282127550,24000,23700,24000,23700,23
|
|
20230809,091200,281579950,23700,23900,23900,23700,1004
|
|
20230809,091100,257766700,23900,23900,23900,23750,231
|
|
20230809,091000,252250950,23750,23900,24000,23700,614
|
|
20230809,090900,237647800,23900,24000,24100,23800,751
|
|
20230809,090800,219692800,24050,24050,24100,24050,237
|
|
20230809,090700,213992900,24050,23900,24100,23900,145
|
|
20230809,090600,210508150,23850,23900,24150,23850,2079
|
|
20230809,090500,160630750,23850,24000,24100,23850,826
|
|
20230809,090400,140834000,24000,23950,24000,23800,244
|
|
20230809,090300,134997200,23950,23800,23950,23700,1014
|
|
20230809,090200,110931850,23850,23850,23850,23650,1266
|
|
20230809,090100,80929400,23850,23750,23950,23650,651
|
|
20230809,090000,65436550,23800,24000,24000,23700,2678
|