595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185200,1636312100,22500,22500,22500,22500,2268
|
|
20230811,185100,1636312100,22500,22500,22500,22500,0
|
|
20230811,185000,1636312100,22500,22500,22500,22500,0
|
|
20230811,184900,1636312100,22500,22500,22500,22500,0
|
|
20230811,184800,1636312100,22500,22500,22500,22500,0
|
|
20230811,184700,1636312100,22500,22500,22500,22500,0
|
|
20230811,184600,1636312100,22500,22500,22500,22500,0
|
|
20230811,184500,1636312100,22500,22500,22500,22500,0
|
|
20230811,184400,1636312100,22500,22500,22500,22500,0
|
|
20230811,184300,1636312100,22500,22500,22500,22500,0
|
|
20230811,184200,1636312100,22500,22500,22500,22500,0
|
|
20230811,184100,1636312100,22500,22500,22500,22500,0
|
|
20230811,184000,1636312100,22500,22500,22500,22500,0
|
|
20230811,183900,1636312100,22500,22500,22500,22500,0
|
|
20230811,183800,1636312100,22500,22500,22500,22500,0
|
|
20230811,183700,1636312100,22500,22500,22500,22500,0
|
|
20230811,183600,1636312100,22500,22500,22500,22500,0
|
|
20230811,183500,1636312100,22500,22500,22500,22500,0
|
|
20230811,183400,1636312100,22500,22500,22500,22500,0
|
|
20230811,183300,1636312100,22500,22500,22500,22500,0
|
|
20230811,183200,1636312100,22500,22500,22500,22500,0
|
|
20230811,183100,1636312100,22500,22500,22500,22500,0
|
|
20230811,183000,1636312100,22500,22500,22500,22500,0
|
|
20230811,182900,1636312100,22500,22500,22500,22500,0
|
|
20230811,182800,1636312100,22500,22500,22500,22500,0
|
|
20230811,182700,1636312100,22500,22500,22500,22500,0
|
|
20230811,182600,1636312100,22500,22500,22500,22500,0
|
|
20230811,182500,1636312100,22500,22500,22500,22500,0
|
|
20230811,182400,1636312100,22500,22500,22500,22500,0
|
|
20230811,182300,1636312100,22500,22500,22500,22500,0
|
|
20230811,182200,1636312100,22500,22500,22500,22500,2268
|
|
20230811,182100,1636312100,22500,22500,22500,22500,0
|
|
20230811,182000,1636312100,22500,22500,22500,22500,0
|
|
20230811,181900,1636312100,22500,22500,22500,22500,0
|
|
20230811,181800,1636312100,22500,22500,22500,22500,0
|
|
20230811,181700,1636312100,22500,22500,22500,22500,0
|
|
20230811,181600,1636312100,22500,22500,22500,22500,0
|
|
20230811,181500,1636312100,22500,22500,22500,22500,0
|
|
20230811,181400,1636312100,22500,22500,22500,22500,0
|
|
20230811,181300,1636312100,22500,22500,22500,22500,0
|
|
20230811,181200,1636312100,22500,22500,22500,22500,0
|
|
20230811,181100,1636312100,22500,22500,22500,22500,0
|
|
20230811,181000,1636312100,22500,22500,22500,22500,0
|
|
20230811,180900,1636312100,22500,22500,22500,22500,0
|
|
20230811,180800,1636312100,22500,22500,22500,22500,0
|
|
20230811,180700,1636312100,22500,22500,22500,22500,0
|
|
20230811,180600,1636312100,22500,22500,22500,22500,0
|
|
20230811,180500,1636312100,22500,22500,22500,22500,0
|
|
20230811,180400,1636312100,22500,22500,22500,22500,0
|
|
20230811,180300,1636312100,22500,22500,22500,22500,0
|
|
20230811,180200,1636312100,22500,22500,22500,22500,0
|
|
20230811,180100,1636312100,22500,22500,22500,22500,0
|
|
20230811,180000,1636312100,22500,22500,22500,22500,0
|
|
20230811,175900,1636312100,22500,22500,22500,22500,0
|
|
20230811,175800,1636312100,22500,22500,22500,22500,0
|
|
20230811,175700,1636312100,22500,22500,22500,22500,0
|
|
20230811,175600,1636312100,22500,22500,22500,22500,0
|
|
20230811,175500,1636312100,22500,22500,22500,22500,0
|
|
20230811,175400,1636312100,22500,22500,22500,22500,0
|
|
20230811,175300,1636312100,22500,22500,22500,22500,0
|
|
20230811,175200,1636312100,22500,22500,22500,22500,2268
|
|
20230811,175100,1636312100,22500,22500,22500,22500,0
|
|
20230811,175000,1636312100,22500,22500,22500,22500,0
|
|
20230811,174900,1636312100,22500,22500,22500,22500,0
|
|
20230811,174800,1636312100,22500,22500,22500,22500,0
|
|
20230811,174700,1636312100,22500,22500,22500,22500,0
|
|
20230811,174600,1636312100,22500,22500,22500,22500,0
|
|
20230811,174500,1636312100,22500,22500,22500,22500,0
|
|
20230811,174400,1636312100,22500,22500,22500,22500,0
|
|
20230811,174300,1636312100,22500,22500,22500,22500,0
|
|
20230811,174200,1636312100,22500,22500,22500,22500,0
|
|
20230811,174100,1636312100,22500,22500,22500,22500,0
|
|
20230811,174000,1636312100,22500,22500,22500,22500,0
|
|
20230811,173900,1636312100,22500,22500,22500,22500,0
|
|
20230811,173800,1636312100,22500,22500,22500,22500,0
|
|
20230811,173700,1636312100,22500,22500,22500,22500,0
|
|
20230811,173600,1636312100,22500,22500,22500,22500,0
|
|
20230811,173500,1636312100,22500,22500,22500,22500,0
|
|
20230811,173400,1636312100,22500,22500,22500,22500,0
|
|
20230811,173300,1636312100,22500,22500,22500,22500,0
|
|
20230811,173200,1636312100,22500,22500,22500,22500,0
|
|
20230811,173100,1636312100,22500,22500,22500,22500,0
|
|
20230811,173000,1636312100,22500,22500,22500,22500,0
|
|
20230811,172900,1636312100,22500,22500,22500,22500,0
|
|
20230811,172800,1636312100,22500,22500,22500,22500,0
|
|
20230811,172700,1636312100,22500,22500,22500,22500,0
|
|
20230811,172600,1636312100,22500,22500,22500,22500,0
|
|
20230811,172500,1636312100,22500,22500,22500,22500,0
|
|
20230811,172400,1636312100,22500,22500,22500,22500,0
|
|
20230811,172300,1636312100,22500,22500,22500,22500,0
|
|
20230811,172200,1636312100,22500,22500,22500,22500,2268
|
|
20230811,172100,1636312100,22500,22500,22500,22500,0
|
|
20230811,172000,1636312100,22500,22500,22500,22500,0
|
|
20230811,171900,1636312100,22500,22500,22500,22500,0
|
|
20230811,171800,1636312100,22500,22500,22500,22500,0
|
|
20230811,171700,1636312100,22500,22500,22500,22500,0
|
|
20230811,171600,1636312100,22500,22500,22500,22500,0
|
|
20230811,171500,1636312100,22500,22500,22500,22500,0
|
|
20230811,171400,1636312100,22500,22500,22500,22500,0
|
|
20230811,171300,1636312100,22500,22500,22500,22500,0
|
|
20230811,171200,1636312100,22500,22500,22500,22500,0
|
|
20230811,171100,1636312100,22500,22500,22500,22500,0
|
|
20230811,171000,1636312100,22500,22500,22500,22500,0
|
|
20230811,170900,1636312100,22500,22500,22500,22500,0
|
|
20230811,170800,1636312100,22500,22500,22500,22500,0
|
|
20230811,170700,1636312100,22500,22500,22500,22500,0
|
|
20230811,170600,1636312100,22500,22500,22500,22500,0
|
|
20230811,170500,1636312100,22500,22500,22500,22500,0
|
|
20230811,170400,1636312100,22500,22500,22500,22500,0
|
|
20230811,170300,1636312100,22500,22500,22500,22500,0
|
|
20230811,170200,1636312100,22500,22500,22500,22500,0
|
|
20230811,170100,1636312100,22500,22500,22500,22500,0
|
|
20230811,170000,1636312100,22500,22500,22500,22500,0
|
|
20230811,165900,1636312100,22500,22500,22500,22500,0
|
|
20230811,165800,1636312100,22500,22500,22500,22500,0
|
|
20230811,165700,1636312100,22500,22500,22500,22500,0
|
|
20230811,165600,1636312100,22500,22500,22500,22500,0
|
|
20230811,165500,1636312100,22500,22500,22500,22500,0
|
|
20230811,165400,1636312100,22500,22500,22500,22500,0
|
|
20230811,165300,1636312100,22500,22500,22500,22500,0
|
|
20230811,165200,1636312100,22500,22500,22500,22500,2268
|
|
20230811,165100,1636312100,22500,22500,22500,22500,0
|
|
20230811,165000,1636312100,22500,22500,22500,22500,0
|
|
20230811,164900,1636312100,22500,22500,22500,22500,0
|
|
20230811,164800,1636312100,22500,22500,22500,22500,0
|
|
20230811,164700,1636312100,22500,22500,22500,22500,0
|
|
20230811,164600,1636312100,22500,22500,22500,22500,0
|
|
20230811,164500,1636312100,22500,22500,22500,22500,0
|
|
20230811,164400,1636312100,22500,22500,22500,22500,0
|
|
20230811,164300,1636312100,22500,22500,22500,22500,0
|
|
20230811,164200,1636312100,22500,22500,22500,22500,0
|
|
20230811,164100,1636312100,22500,22500,22500,22500,0
|
|
20230811,164000,1636312100,22500,22500,22500,22500,0
|
|
20230811,163900,1636312100,22500,22500,22500,22500,0
|
|
20230811,163800,1636312100,22500,22500,22500,22500,0
|
|
20230811,163700,1636312100,22500,22500,22500,22500,0
|
|
20230811,163600,1636312100,22500,22500,22500,22500,0
|
|
20230811,163500,1636312100,22500,22500,22500,22500,0
|
|
20230811,163400,1636312100,22500,22500,22500,22500,0
|
|
20230811,163300,1636312100,22500,22500,22500,22500,0
|
|
20230811,163200,1636312100,22500,22500,22500,22500,0
|
|
20230811,163100,1636312100,22500,22500,22500,22500,0
|
|
20230811,163000,1636312100,22500,22500,22500,22500,0
|
|
20230811,162900,1636312100,22500,22500,22500,22500,0
|
|
20230811,162800,1636312100,22500,22500,22500,22500,0
|
|
20230811,162700,1636312100,22500,22500,22500,22500,0
|
|
20230811,162600,1636312100,22500,22500,22500,22500,0
|
|
20230811,162500,1636312100,22500,22500,22500,22500,0
|
|
20230811,162400,1636312100,22500,22500,22500,22500,0
|
|
20230811,162300,1636312100,22500,22500,22500,22500,0
|
|
20230811,162200,1636312100,22500,22500,22500,22500,2268
|
|
20230811,162100,1636312100,22500,22500,22500,22500,0
|
|
20230811,162000,1636312100,22500,22500,22500,22500,0
|
|
20230811,161900,1636312100,22500,22500,22500,22500,0
|
|
20230811,161800,1636312100,22500,22500,22500,22500,0
|
|
20230811,161700,1636312100,22500,22500,22500,22500,0
|
|
20230811,161600,1636312100,22500,22500,22500,22500,0
|
|
20230811,161500,1636312100,22500,22500,22500,22500,0
|
|
20230811,161400,1636312100,22500,22500,22500,22500,0
|
|
20230811,161300,1636312100,22500,22500,22500,22500,0
|
|
20230811,161200,1636312100,22500,22500,22500,22500,0
|
|
20230811,161100,1636312100,22500,22500,22500,22500,0
|
|
20230811,161000,1636312100,22500,22500,22500,22500,0
|
|
20230811,160900,1636312100,22500,22500,22500,22500,0
|
|
20230811,160800,1636312100,22500,22500,22500,22500,0
|
|
20230811,160700,1636312100,22500,22500,22500,22500,0
|
|
20230811,160600,1636312100,22500,22500,22500,22500,0
|
|
20230811,160500,1636312100,22500,22500,22500,22500,0
|
|
20230811,160400,1636312100,22500,22500,22500,22500,0
|
|
20230811,160300,1636312100,22500,22500,22500,22500,0
|
|
20230811,160200,1636312100,22500,22500,22500,22500,0
|
|
20230811,160100,1636312100,22500,22500,22500,22500,0
|
|
20230811,160000,1636312100,22500,22500,22500,22500,0
|
|
20230811,155900,1636312100,22500,22500,22500,22500,0
|
|
20230811,155800,1636312100,22500,22500,22500,22500,0
|
|
20230811,155700,1636312100,22500,22500,22500,22500,0
|
|
20230811,155600,1636312100,22500,22500,22500,22500,0
|
|
20230811,155500,1636312100,22500,22500,22500,22500,0
|
|
20230811,155400,1636312100,22500,22500,22500,22500,0
|
|
20230811,155300,1636312100,22500,22500,22500,22500,0
|
|
20230811,155200,1636312100,22500,22500,22500,22500,2268
|
|
20230811,155100,1636312100,22500,22500,22500,22500,0
|
|
20230811,155000,1636312100,22500,22500,22500,22500,0
|
|
20230811,154900,1636312100,22500,22500,22500,22500,0
|
|
20230811,154800,1636312100,22500,22500,22500,22500,0
|
|
20230811,154700,1636312100,22500,22500,22500,22500,0
|
|
20230811,154600,1636312100,22500,22500,22500,22500,0
|
|
20230811,154500,1636312100,22500,22500,22500,22500,0
|
|
20230811,154400,1636312100,22500,22500,22500,22500,0
|
|
20230811,154300,1636312100,22500,22500,22500,22500,0
|
|
20230811,154200,1636312100,22500,22500,22500,22500,0
|
|
20230811,154100,1636312100,22500,22500,22500,22500,0
|
|
20230811,154000,1636312100,22500,22500,22500,22500,0
|
|
20230811,153900,1636312100,22500,22500,22500,22500,0
|
|
20230811,153800,1636312100,22500,22500,22500,22500,0
|
|
20230811,153700,1636312100,22500,22500,22500,22500,0
|
|
20230811,153600,1636312100,22500,22500,22500,22500,0
|
|
20230811,153500,1636312100,22500,22500,22500,22500,0
|
|
20230811,153400,1636312100,22500,22500,22500,22500,0
|
|
20230811,153300,1636312100,22500,22500,22500,22500,0
|
|
20230811,153200,1636312100,22500,22500,22500,22500,0
|
|
20230811,153100,1636312100,22500,22500,22500,22500,0
|
|
20230811,153000,1636312100,22500,22500,22500,22500,2268
|
|
20230811,152900,1585282100,22500,22500,22500,22500,0
|
|
20230811,152800,1585282100,22500,22500,22500,22500,0
|
|
20230811,152700,1585282100,22500,22500,22500,22500,0
|
|
20230811,152600,1585282100,22500,22500,22500,22500,0
|
|
20230811,152500,1585282100,22500,22500,22500,22500,0
|
|
20230811,152400,1585282100,22500,22500,22500,22500,0
|
|
20230811,152300,1585282100,22500,22500,22500,22500,0
|
|
20230811,152200,1585282100,22500,22500,22500,22500,0
|
|
20230811,152100,1585282100,22500,22500,22500,22500,0
|
|
20230811,152000,1585282100,22500,22500,22500,22500,0
|
|
20230811,151900,1585282100,22500,22450,22500,22450,544
|
|
20230811,151800,1573060300,22400,22450,22450,22400,230
|
|
20230811,151700,1567908200,22450,22500,22500,22450,425
|
|
20230811,151600,1558357800,22500,22450,22500,22450,87
|
|
20230811,151500,1556400350,22450,22450,22450,22400,269
|
|
20230811,151400,1550369800,22450,22450,22450,22400,263
|
|
20230811,151300,1544465500,22450,22450,22450,22400,76
|
|
20230811,151200,1542759400,22400,22400,22450,22400,756
|
|
20230811,151100,1525820400,22400,22400,22400,22400,176
|
|
20230811,151000,1521878000,22450,22400,22450,22400,5
|
|
20230811,150900,1521765900,22400,22400,22450,22400,83
|
|
20230811,150800,1519905850,22450,22400,22450,22400,152
|
|
20230811,150700,1516495450,22400,22450,22500,22400,140
|
|
20230811,150600,1513352450,22500,22450,22500,22450,11
|
|
20230811,150500,1513105100,22500,22500,22500,22450,333
|
|
20230811,150400,1505629050,22450,22400,22450,22400,382
|
|
20230811,150300,1497053250,22400,22400,22400,22400,4
|
|
20230811,150200,1496963650,22450,22400,22450,22400,9
|
|
20230811,150100,1496761650,22400,22400,22400,22400,127
|
|
20230811,150000,1493916850,22450,22400,22450,22400,16
|
|
20230811,145900,1493558350,22400,22450,22450,22400,55
|
|
20230811,145800,1492326300,22450,22450,22450,22350,241
|
|
20230811,145700,1486921950,22400,22450,22450,22400,25
|
|
20230811,145600,1486361850,22400,22400,22450,22400,133
|
|
20230811,145500,1483382600,22400,22450,22450,22400,5
|
|
20230811,145400,1483270550,22450,22450,22450,22400,1109
|
|
20230811,145300,1458376450,22450,22400,22450,22400,70
|
|
20230811,145200,1456808400,22400,22400,22400,22400,4
|
|
20230811,145100,1456718800,22500,22400,22500,22400,2
|
|
20230811,145000,1456673900,22400,22450,22450,22400,2409
|
|
20230811,144900,1402711750,22500,22400,22500,22400,175
|
|
20230811,144800,1398783650,22400,22400,22400,22400,3
|
|
20230811,144700,1398716450,22400,22500,22500,22400,227
|
|
20230811,144600,1393630350,22400,22400,22450,22400,268
|
|
20230811,144500,1387626500,22400,22450,22500,22400,516
|
|
20230811,144400,1376066400,22450,22450,22450,22450,1607
|
|
20230811,144300,1339989250,22450,22500,22500,22450,53
|
|
20230811,144200,1338799350,22500,22450,22500,22450,125
|
|
20230811,144100,1335992750,22450,22450,22450,22450,3
|
|
20230811,144000,1335925400,22450,22500,22500,22450,6
|
|
20230811,143900,1335790450,22450,22500,22500,22450,106
|
|
20230811,143800,1333410700,22450,22450,22500,22450,45
|
|
20230811,143700,1332400050,22450,22500,22500,22450,27
|
|
20230811,143600,1331792600,22500,22450,22500,22450,206
|
|
20230811,143500,1327167750,22450,22500,22500,22450,146
|
|
20230811,143400,1323890000,22450,22500,22500,22450,8
|
|
20230811,143300,1323710350,22450,22450,22500,22450,311
|
|
20230811,143200,1316728350,22500,22500,22550,22500,84
|
|
20230811,143100,1314838300,22500,22550,22550,22500,3
|
|
20230811,143000,1314770750,22550,22500,22550,22500,56
|
|
20230811,142900,1313510200,22550,22500,22550,22500,43
|
|
20230811,142800,1312542650,22450,22500,22600,22450,29
|
|
20230811,142700,1311889050,22500,22500,22500,22500,81
|
|
20230811,142600,1310066550,22550,22450,22550,22450,96
|
|
20230811,142500,1307906550,22500,22500,22500,22500,84
|
|
20230811,142400,1306016550,22500,22550,22550,22500,295
|
|
20230811,142300,1299379000,22550,22500,22550,22500,68
|
|
20230811,142200,1297848950,22500,22550,22550,22500,47
|
|
20230811,142100,1296791200,22550,22550,22550,22550,1
|
|
20230811,142000,1296768650,22500,22500,22500,22500,41
|
|
20230811,141900,1295846150,22550,22500,22550,22500,1200
|
|
20230811,141800,1268791200,22500,22500,22500,22500,81
|
|
20230811,141700,1266968700,22500,22500,22500,22500,0
|
|
20230811,141600,1266968700,22500,22550,22550,22500,2
|
|
20230811,141500,1266923650,22550,22550,22550,22550,2
|
|
20230811,141400,1266878550,22500,22500,22500,22500,5
|
|
20230811,141300,1266766050,22550,22500,22550,22500,1065
|
|
20230811,141200,1242803500,22500,22500,22500,22500,46
|
|
20230811,141100,1241768500,22500,22500,22500,22500,104
|
|
20230811,141000,1239428500,22500,22500,22500,22500,82
|
|
20230811,140900,1237583500,22500,22500,22500,22500,41
|
|
20230811,140800,1236661000,22500,22550,22550,22500,9
|
|
20230811,140700,1236458300,22550,22550,22550,22550,0
|
|
20230811,140600,1236458300,22550,22600,22600,22550,4
|
|
20230811,140500,1236368050,22600,22550,22600,22550,120
|
|
20230811,140400,1233662000,22550,22550,22550,22550,8
|
|
20230811,140300,1233481600,22550,22550,22550,22500,46
|
|
20230811,140200,1232446350,22500,22500,22500,22500,84
|
|
20230811,140100,1230556350,22500,22500,22500,22500,4
|
|
20230811,140000,1230466350,22550,22550,22550,22550,34
|
|
20230811,135900,1229699650,22550,22600,22600,22550,2
|
|
20230811,135800,1229654500,22600,22600,22600,22600,2
|
|
20230811,135700,1229609300,22600,22500,22600,22500,136
|
|
20230811,135600,1226548250,22500,22600,22600,22500,123
|
|
20230811,135500,1223780650,22500,22550,22550,22500,1978
|
|
20230811,135400,1179176850,22500,22500,22500,22500,592
|
|
20230811,135300,1165856850,22500,22500,22500,22500,1332
|
|
20230811,135200,1135886850,22550,22550,22550,22550,106
|
|
20230811,135100,1133496550,22600,22550,22600,22550,45
|
|
20230811,135000,1132481650,22550,22550,22550,22550,42
|
|
20230811,134900,1131534550,22500,22550,22550,22500,378
|
|
20230811,134800,1123012700,22550,22500,22550,22500,96
|
|
20230811,134700,1120850000,22550,22550,22550,22550,95
|
|
20230811,134600,1118707750,22550,22600,22600,22550,1956
|
|
20230811,134500,1074599900,22600,22600,22600,22550,603
|
|
20230811,134400,1061001950,22550,22550,22550,22550,42
|
|
20230811,134300,1060054850,22600,22600,22600,22600,742
|
|
20230811,134200,1043285650,22650,22600,22650,22600,44
|
|
20230811,134100,1042291200,22600,22600,22600,22600,43
|
|
20230811,134000,1041319400,22650,22650,22650,22650,1
|
|
20230811,133900,1041296750,22550,22550,22550,22550,41
|
|
20230811,133800,1040372200,22550,22600,22700,22550,242
|
|
20230811,133700,1034900800,22650,22600,22650,22600,44
|
|
20230811,133600,1033906300,22700,22600,22700,22600,85
|
|
20230811,133500,1031985100,22600,22600,22600,22600,393
|
|
20230811,133400,1023103300,22600,22700,22700,22600,47
|
|
20230811,133300,1022040600,22700,22600,22700,22600,177
|
|
20230811,133200,1018022800,22600,22600,22600,22600,41
|
|
20230811,133100,1017096200,22700,22600,22700,22600,43
|
|
20230811,133000,1016124300,22700,22700,22700,22700,0
|
|
20230811,132900,1016124300,22700,22650,22700,22600,69
|
|
20230811,132800,1014563450,22700,22700,22700,22700,0
|
|
20230811,132700,1014563450,22700,22650,22700,22650,15
|
|
20230811,132600,1014223500,22550,22550,22550,22550,41
|
|
20230811,132500,1013298950,22550,22550,22550,22550,120
|
|
20230811,132400,1010592950,22550,22550,22550,22550,640
|
|
20230811,132300,996160950,22550,22550,22550,22550,52
|
|
20230811,132200,994988350,22550,22550,22550,22550,82
|
|
20230811,132100,993139250,22550,22600,22600,22550,440
|
|
20230811,132000,983213100,22600,22600,22600,22600,42
|
|
20230811,131900,982263900,22600,22650,22650,22600,951
|
|
20230811,131800,960771250,22650,22700,22700,22650,92
|
|
20230811,131700,958687400,22650,22650,22650,22650,42
|
|
20230811,131600,957736100,22700,22650,22700,22650,84
|
|
20230811,131500,955833450,22650,22700,22700,22650,81
|
|
20230811,131400,953997800,22700,22700,22700,22700,13
|
|
20230811,131300,953702700,22650,22650,22650,22650,1
|
|
20230811,131200,953680050,22700,22700,22700,22700,1
|
|
20230811,131100,953657350,22700,22700,22700,22650,43
|
|
20230811,131000,952683300,22650,22650,22650,22650,84
|
|
20230811,130900,950780700,22650,22700,22700,22650,5
|
|
20230811,130800,950667250,22650,22650,22650,22650,56
|
|
20230811,130700,949398850,22650,22650,22650,22650,21
|
|
20230811,130600,948923200,22700,22700,22700,22700,0
|
|
20230811,130500,948923200,22700,22600,22700,22600,1248
|
|
20230811,130400,920684950,22600,22600,22600,22600,41
|
|
20230811,130300,919758350,22600,22600,22600,22600,1
|
|
20230811,130200,919735750,22600,22600,22600,22600,46
|
|
20230811,130100,918696150,22650,22650,22650,22600,85
|
|
20230811,130000,916775050,22650,22600,22650,22600,46
|
|
20230811,125900,915735400,22650,22650,22650,22600,335
|
|
20230811,125800,908150250,22650,22650,22650,22650,1
|
|
20230811,125700,908127600,22650,22650,22650,22650,0
|
|
20230811,125600,908127600,22650,22650,22650,22600,97
|
|
20230811,125500,905935300,22650,22600,22650,22600,42
|
|
20230811,125400,904986050,22650,22600,22650,22600,42
|
|
20230811,125300,904036800,22600,22650,22650,22600,66
|
|
20230811,125200,902545150,22600,22600,22600,22600,1
|
|
20230811,125100,902522550,22650,22650,22650,22600,4
|
|
20230811,125000,902432000,22650,22600,22650,22600,42
|
|
20230811,124900,901482750,22600,22600,22600,22600,420
|
|
20230811,124800,891990750,22550,22550,22600,22500,506
|
|
20230811,124700,880567650,22550,22550,22550,22550,1001
|
|
20230811,124600,857995100,22550,22550,22550,22550,127
|
|
20230811,124500,855131250,22550,22550,22550,22550,132
|
|
20230811,124400,852154650,22550,22550,22600,22550,738
|
|
20230811,124300,835512700,22550,22550,22550,22550,2063
|
|
20230811,124200,788992050,22600,22600,22600,22600,2
|
|
20230811,124100,788946850,22600,22600,22600,22600,1207
|
|
20230811,124000,761668650,22600,22650,22650,22600,12
|
|
20230811,123900,761397400,22650,22700,22700,22650,685
|
|
20230811,123800,745879500,22650,22650,22650,22650,90
|
|
20230811,123700,743841000,22650,22650,22650,22650,0
|
|
20230811,123600,743841000,22650,22650,22650,22650,196
|
|
20230811,123500,739401600,22700,22700,22700,22700,0
|
|
20230811,123400,739401600,22700,22700,22700,22700,1
|
|
20230811,123300,739378900,22700,22750,22750,22700,222
|
|
20230811,123200,734339400,22700,22750,22750,22700,2
|
|
20230811,123100,734293950,22700,22700,22700,22700,41
|
|
20230811,123000,733363250,22700,22700,22700,22700,670
|
|
20230811,122900,718154250,22700,22700,22700,22700,100
|
|
20230811,122800,715884250,22700,22700,22700,22700,1
|
|
20230811,122700,715861550,22650,22650,22650,22650,41
|
|
20230811,122600,714932900,22700,22700,22700,22700,2
|
|
20230811,122500,714887500,22650,22650,22650,22650,44
|
|
20230811,122400,713890900,22650,22650,22650,22650,51
|
|
20230811,122300,712735750,22600,22700,22700,22600,22
|
|
20230811,122200,712238400,22600,22650,22650,22600,94
|
|
20230811,122100,710110050,22650,22700,22700,22650,330
|
|
20230811,122000,702635500,22650,22650,22650,22650,688
|
|
20230811,121900,687052300,22650,22650,22650,22650,134
|
|
20230811,121800,684017200,22650,22650,22650,22650,145
|
|
20230811,121700,680732950,22700,22700,22700,22700,0
|
|
20230811,121600,680732950,22700,22700,22700,22700,0
|
|
20230811,121500,680732950,22700,22650,22700,22650,101
|
|
20230811,121400,678445200,22700,22700,22700,22650,43
|
|
20230811,121300,677471150,22650,22700,22700,22650,243
|
|
20230811,121200,671967150,22700,22650,22700,22650,86
|
|
20230811,121100,670019200,22650,22650,22650,22650,191
|
|
20230811,121000,665693050,22700,22700,22700,22700,1
|
|
20230811,120900,665670350,22650,22650,22650,22650,104
|
|
20230811,120800,663314750,22700,22700,22700,22700,2
|
|
20230811,120700,663269350,22700,22700,22700,22700,47
|
|
20230811,120600,662202450,22700,22600,22700,22600,85
|
|
20230811,120500,660279250,22650,22650,22650,22650,33
|
|
20230811,120400,659531800,22650,22650,22650,22650,42
|
|
20230811,120300,658580500,22650,22650,22650,22650,83
|
|
20230811,120200,656700550,22600,22700,22700,22600,543
|
|
20230811,120100,644401850,22650,22650,22700,22650,97
|
|
20230811,120000,642204750,22700,22700,22700,22700,14
|
|
20230811,115900,641886950,22650,22650,22650,22650,25
|
|
20230811,115800,641320700,22700,22700,22700,22700,0
|
|
20230811,115700,641320700,22700,22700,22700,22650,46
|
|
20230811,115600,640278550,22700,22700,22700,22650,55
|
|
20230811,115500,639032100,22700,22650,22700,22650,63
|
|
20230811,115400,637602300,22650,22700,22700,22650,221
|
|
20230811,115300,632587700,22700,22750,22750,22700,68
|
|
20230811,115200,631043500,22700,22750,22750,22700,2
|
|
20230811,115100,630998050,22750,22750,22750,22750,0
|
|
20230811,115000,630998050,22750,22750,22750,22750,47
|
|
20230811,114900,629928800,22750,22750,22750,22750,84
|
|
20230811,114800,628017800,22700,22750,22750,22700,31
|
|
20230811,114700,627314050,22750,22700,22750,22700,53
|
|
20230811,114600,626110400,22700,22700,22700,22700,90
|
|
20230811,114500,624067400,22750,22700,22750,22700,33
|
|
20230811,114400,623318200,22750,22700,22750,22700,67
|
|
20230811,114300,621796750,22700,22700,22700,22700,0
|
|
20230811,114200,621796750,22700,22750,22750,22700,67
|
|
20230811,114100,620272800,22750,22700,22750,22700,69
|
|
20230811,114000,618705850,22700,22700,22700,22700,4
|
|
20230811,113900,618615050,22750,22750,22750,22750,2
|
|
20230811,113800,618569550,22750,22700,22750,22700,143
|
|
20230811,113700,615322850,22750,22750,22750,22750,65
|
|
20230811,113600,613844100,22700,22750,22750,22700,41
|
|
20230811,113500,612913350,22650,22650,22650,22650,42
|
|
20230811,113400,611962050,22750,22700,22750,22700,83
|
|
20230811,113300,610077900,22700,22750,22750,22700,35
|
|
20230811,113200,609283200,22750,22800,22800,22750,683
|
|
20230811,113100,593743100,22750,22750,22750,22750,42
|
|
20230811,113000,592787600,22850,22850,22850,22800,1219
|
|
20230811,112900,564994300,22800,22850,22850,22800,187
|
|
20230811,112800,560724900,22850,22850,22850,22850,176
|
|
20230811,112700,556703300,22900,22900,22900,22900,1
|
|
20230811,112600,556680400,22850,22850,22900,22850,339
|
|
20230811,112500,548933000,22900,22850,22900,22850,79
|
|
20230811,112400,547127750,22850,22850,22850,22850,41
|
|
20230811,112300,546190900,22900,22850,22900,22850,51
|
|
20230811,112200,545025050,22900,22850,22900,22850,118
|
|
20230811,112100,542328050,22900,22900,22900,22900,10
|
|
20230811,112000,542099050,22900,22900,22900,22850,43
|
|
20230811,111900,541115800,22850,22900,22900,22850,42
|
|
20230811,111800,540156050,22850,22850,22850,22850,18
|
|
20230811,111700,539744750,22900,22900,22900,22900,35
|
|
20230811,111600,538943250,22900,22900,22900,22900,10
|
|
20230811,111500,538714250,22900,22900,22900,22900,23
|
|
20230811,111400,538187550,22900,22900,22900,22900,12
|
|
20230811,111300,537912750,22850,22850,22850,22850,83
|
|
20230811,111200,536016200,22850,22850,22850,22800,121
|
|
20230811,111100,533253450,22850,22800,22850,22800,83
|
|
20230811,111000,531358950,22850,22850,22850,22850,556
|
|
20230811,110900,518654350,22850,22900,22900,22850,42
|
|
20230811,110800,517694600,22850,22900,22900,22850,53
|
|
20230811,110700,516483000,22900,22950,22950,22900,43
|
|
20230811,110600,515498250,22950,22950,22950,22950,3
|
|
20230811,110500,515429400,22900,22950,22950,22900,20
|
|
20230811,110400,514970900,22950,22950,22950,22950,3
|
|
20230811,110300,514902050,22950,22900,22950,22900,146
|
|
20230811,110200,511558600,22900,22900,22900,22900,12
|
|
20230811,110100,511283800,22900,22900,22900,22900,9
|
|
20230811,110000,511077700,22850,22900,22900,22850,65
|
|
20230811,105900,509591850,22900,22950,22950,22900,11
|
|
20230811,105800,509339450,22900,22900,22900,22900,205
|
|
20230811,105700,504644950,22900,22900,22900,22900,83
|
|
20230811,105600,502744250,22900,22950,22950,22900,60
|
|
20230811,105500,501369500,22950,22950,23000,22950,133
|
|
20230811,105400,498316700,22950,23000,23000,22950,26
|
|
20230811,105300,497719950,23000,23000,23000,23000,2
|
|
20230811,105200,497673950,23000,23000,23000,22950,53
|
|
20230811,105100,496457050,22950,22950,22950,22950,53
|
|
20230811,105000,495240700,22950,22950,22950,22950,31
|
|
20230811,104900,494529250,22950,22950,22950,22900,253
|
|
20230811,104800,488724950,22950,22900,22950,22900,52
|
|
20230811,104700,487533650,22950,22950,22950,22950,5
|
|
20230811,104600,487418900,22950,22900,22950,22900,52
|
|
20230811,104500,486227550,22950,22950,22950,22950,9
|
|
20230811,104400,486021000,22950,22950,22950,22950,6
|
|
20230811,104300,485883300,22950,23000,23000,22950,30
|
|
20230811,104200,485193800,23000,22900,23000,22900,640
|
|
20230811,104100,470510200,22850,22850,22850,22850,42
|
|
20230811,104000,469550500,22900,22900,22900,22900,37
|
|
20230811,103900,468703200,22900,22900,22900,22900,42
|
|
20230811,103800,467741400,22950,22950,22950,22950,126
|
|
20230811,103700,464849700,22950,22950,22950,22950,11
|
|
20230811,103600,464597250,22900,22950,22950,22900,30
|
|
20230811,103500,463909900,22950,22950,22950,22950,2
|
|
20230811,103400,463864000,22900,22900,22900,22900,331
|
|
20230811,103300,456284100,22900,22800,22900,22800,86
|
|
20230811,103200,454319350,22850,22900,22900,22850,13
|
|
20230811,103100,454022250,22850,22850,22900,22850,122
|
|
20230811,103000,451233950,22900,22850,22900,22850,21
|
|
20230811,102900,450753100,22850,22850,22850,22850,42
|
|
20230811,102800,449793400,22900,22900,22900,22900,11
|
|
20230811,102700,449541500,22900,22900,22900,22900,1
|
|
20230811,102600,449518600,22900,22900,22900,22900,0
|
|
20230811,102500,449518600,22900,22900,22900,22850,120
|
|
20230811,102400,446770650,22800,22850,22900,22800,412
|
|
20230811,102300,437347100,22800,22850,22850,22800,141
|
|
20230811,102200,434127300,22900,22900,22900,22900,50
|
|
20230811,102100,432982300,22950,22950,22950,22950,0
|
|
20230811,102000,432982300,22950,22950,22950,22950,0
|
|
20230811,101900,432982300,22950,22850,22950,22850,5
|
|
20230811,101800,432867650,22850,22850,22850,22850,84
|
|
20230811,101700,430948250,22850,22850,22850,22850,93
|
|
20230811,101600,428823200,22850,22850,22850,22850,30
|
|
20230811,101500,428137700,22850,22800,22850,22800,114
|
|
20230811,101400,425534900,22850,22800,22850,22800,8
|
|
20230811,101300,425352400,22850,22850,22950,22850,11
|
|
20230811,101200,425100950,22800,22850,22950,22800,44
|
|
20230811,101100,424095400,22900,22900,22900,22900,89
|
|
20230811,101000,422057300,22950,22950,22950,22900,111
|
|
20230811,100900,419514850,22950,22950,22950,22950,14
|
|
20230811,100800,419193550,22950,22950,22950,22900,4
|
|
20230811,100700,419101800,22950,22850,22950,22850,65
|
|
20230811,100600,417616250,22850,22850,22850,22850,86
|
|
20230811,100500,415651150,22850,22850,22850,22850,4
|
|
20230811,100400,415559750,22850,22800,22850,22750,680
|
|
20230811,100300,400052650,22800,22800,22800,22800,6
|
|
20230811,100200,399915850,22800,22750,22800,22750,143
|
|
20230811,100100,396662500,22750,22750,22750,22750,1
|
|
20230811,100000,396639750,22700,22650,22700,22650,366
|
|
20230811,095900,388335150,22650,22650,22650,22600,100
|
|
20230811,095800,386070200,22700,22700,22700,22700,10
|
|
20230811,095700,385843200,22700,22700,22700,22700,0
|
|
20230811,095600,385843200,22700,22700,22700,22700,50
|
|
20230811,095500,384708200,22700,22700,22700,22550,2052
|
|
20230811,095400,338412700,22750,22600,22750,22600,5
|
|
20230811,095300,338299550,22600,22650,22750,22550,2056
|
|
20230811,095200,291829100,22650,22700,22700,22650,207
|
|
20230811,095100,287140050,22800,22750,22800,22650,1342
|
|
20230811,095000,256686200,22750,22850,22850,22750,1520
|
|
20230811,094900,222044950,22850,22850,22850,22850,0
|
|
20230811,094800,222044950,22850,22850,22850,22850,164
|
|
20230811,094700,218297550,22800,22850,22850,22800,44
|
|
20230811,094600,217294150,22850,22800,22850,22800,51
|
|
20230811,094500,216130950,22850,22800,22850,22800,14
|
|
20230811,094400,215811150,22800,22800,22800,22800,13
|
|
20230811,094300,215514750,22850,22800,22850,22800,455
|
|
20230811,094200,205140650,22800,22750,22800,22750,651
|
|
20230811,094100,190307900,22800,22750,22800,22750,41
|
|
20230811,094000,189375100,22800,22800,22800,22800,0
|
|
20230811,093900,189375100,22800,22850,22850,22750,1046
|
|
20230811,093800,165501850,22850,22900,22900,22850,10
|
|
20230811,093700,165272950,22900,22900,22900,22850,81
|
|
20230811,093600,163421350,22900,22850,22900,22850,556
|
|
20230811,093500,150716200,22900,22900,22900,22900,230
|
|
20230811,093400,145449200,22900,22900,22900,22900,62
|
|
20230811,093300,144029400,22900,22850,22900,22850,218
|
|
20230811,093200,139043400,22850,22850,22850,22850,49
|
|
20230811,093100,137923750,22900,23000,23000,22900,151
|
|
20230811,093000,134465400,23000,23000,23000,23000,15
|
|
20230811,092900,134120400,23000,22900,23000,22900,78
|
|
20230811,092800,132330600,23000,22900,23000,22900,79
|
|
20230811,092700,130520350,23000,22950,23000,22900,87
|
|
20230811,092600,128524100,22950,22950,22950,22950,5
|
|
20230811,092500,128409350,23000,22950,23000,22950,83
|
|
20230811,092400,126504450,23000,23050,23050,23000,26
|
|
20230811,092300,125905950,23000,23000,23000,23000,138
|
|
20230811,092200,122731950,23000,23050,23050,23000,155
|
|
20230811,092100,119164200,23100,23100,23100,23100,27
|
|
20230811,092000,118540500,23100,23100,23100,23100,17
|
|
20230811,091900,118147800,23050,23100,23100,23050,45
|
|
20230811,091800,117110300,23050,23050,23100,23050,208
|
|
20230811,091700,112315050,23050,23050,23050,23050,41
|
|
20230811,091600,111370000,23050,23050,23050,23050,32
|
|
20230811,091500,110632400,23100,23150,23150,23100,13
|
|
20230811,091400,110332000,23150,23050,23200,23000,322
|
|
20230811,091300,102892850,23000,23000,23000,23000,110
|
|
20230811,091200,100362850,23000,22900,23000,22900,1629
|
|
20230811,091100,62995050,22900,22850,22900,22850,54
|
|
20230811,091000,61760450,22850,22850,22850,22850,0
|
|
20230811,090900,61760450,22850,22850,22850,22800,491
|
|
20230811,090800,50560050,22900,22900,22900,22900,14
|
|
20230811,090700,50239450,22850,22850,22850,22850,126
|
|
20230811,090600,47360350,22900,22950,22950,22900,261
|
|
20230811,090500,41377500,22950,22800,22950,22800,25
|
|
20230811,090400,40805250,22800,22900,22900,22800,28
|
|
20230811,090300,40164150,22850,22850,22850,22850,28
|
|
20230811,090200,39524350,22850,22900,22900,22850,183
|
|
20230811,090100,35342500,22900,22950,22950,22900,19
|
|
20230811,090000,34907350,22950,22800,22950,22800,1531
|