595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185200,2439793100,22000,22000,22000,22000,1030
|
|
20230814,185100,2439793100,22000,22000,22000,22000,0
|
|
20230814,185000,2439793100,22000,22000,22000,22000,0
|
|
20230814,184900,2439793100,22000,22000,22000,22000,0
|
|
20230814,184800,2439793100,22000,22000,22000,22000,0
|
|
20230814,184700,2439793100,22000,22000,22000,22000,0
|
|
20230814,184600,2439793100,22000,22000,22000,22000,0
|
|
20230814,184500,2439793100,22000,22000,22000,22000,0
|
|
20230814,184400,2439793100,22000,22000,22000,22000,0
|
|
20230814,184300,2439793100,22000,22000,22000,22000,0
|
|
20230814,184200,2439793100,22000,22000,22000,22000,0
|
|
20230814,184100,2439793100,22000,22000,22000,22000,0
|
|
20230814,184000,2439793100,22000,22000,22000,22000,0
|
|
20230814,183900,2439793100,22000,22000,22000,22000,0
|
|
20230814,183800,2439793100,22000,22000,22000,22000,0
|
|
20230814,183700,2439793100,22000,22000,22000,22000,0
|
|
20230814,183600,2439793100,22000,22000,22000,22000,0
|
|
20230814,183500,2439793100,22000,22000,22000,22000,0
|
|
20230814,183400,2439793100,22000,22000,22000,22000,0
|
|
20230814,183300,2439793100,22000,22000,22000,22000,0
|
|
20230814,183200,2439793100,22000,22000,22000,22000,0
|
|
20230814,183100,2439793100,22000,22000,22000,22000,0
|
|
20230814,183000,2439793100,22000,22000,22000,22000,0
|
|
20230814,182900,2439793100,22000,22000,22000,22000,0
|
|
20230814,182800,2439793100,22000,22000,22000,22000,0
|
|
20230814,182700,2439793100,22000,22000,22000,22000,0
|
|
20230814,182600,2439793100,22000,22000,22000,22000,0
|
|
20230814,182500,2439793100,22000,22000,22000,22000,0
|
|
20230814,182400,2439793100,22000,22000,22000,22000,0
|
|
20230814,182300,2439793100,22000,22000,22000,22000,0
|
|
20230814,182200,2439793100,22000,22000,22000,22000,1030
|
|
20230814,182100,2439793100,22000,22000,22000,22000,0
|
|
20230814,182000,2439793100,22000,22000,22000,22000,0
|
|
20230814,181900,2439793100,22000,22000,22000,22000,0
|
|
20230814,181800,2439793100,22000,22000,22000,22000,0
|
|
20230814,181700,2439793100,22000,22000,22000,22000,0
|
|
20230814,181600,2439793100,22000,22000,22000,22000,0
|
|
20230814,181500,2439793100,22000,22000,22000,22000,0
|
|
20230814,181400,2439793100,22000,22000,22000,22000,0
|
|
20230814,181300,2439793100,22000,22000,22000,22000,0
|
|
20230814,181200,2439793100,22000,22000,22000,22000,0
|
|
20230814,181100,2439793100,22000,22000,22000,22000,0
|
|
20230814,181000,2439793100,22000,22000,22000,22000,0
|
|
20230814,180900,2439793100,22000,22000,22000,22000,0
|
|
20230814,180800,2439793100,22000,22000,22000,22000,0
|
|
20230814,180700,2439793100,22000,22000,22000,22000,0
|
|
20230814,180600,2439793100,22000,22000,22000,22000,0
|
|
20230814,180500,2439793100,22000,22000,22000,22000,0
|
|
20230814,180400,2439793100,22000,22000,22000,22000,0
|
|
20230814,180300,2439793100,22000,22000,22000,22000,0
|
|
20230814,180200,2439793100,22000,22000,22000,22000,0
|
|
20230814,180100,2439793100,22000,22000,22000,22000,0
|
|
20230814,180000,2439793100,22000,22000,22000,22000,0
|
|
20230814,175900,2439793100,22000,22000,22000,22000,0
|
|
20230814,175800,2439793100,22000,22000,22000,22000,0
|
|
20230814,175700,2439793100,22000,22000,22000,22000,0
|
|
20230814,175600,2439793100,22000,22000,22000,22000,0
|
|
20230814,175500,2439793100,22000,22000,22000,22000,0
|
|
20230814,175400,2439793100,22000,22000,22000,22000,0
|
|
20230814,175300,2439793100,22000,22000,22000,22000,0
|
|
20230814,175200,2439793100,22000,22000,22000,22000,1030
|
|
20230814,175100,2439793100,22000,22000,22000,22000,0
|
|
20230814,175000,2439793100,22000,22000,22000,22000,0
|
|
20230814,174900,2439793100,22000,22000,22000,22000,0
|
|
20230814,174800,2439793100,22000,22000,22000,22000,0
|
|
20230814,174700,2439793100,22000,22000,22000,22000,0
|
|
20230814,174600,2439793100,22000,22000,22000,22000,0
|
|
20230814,174500,2439793100,22000,22000,22000,22000,0
|
|
20230814,174400,2439793100,22000,22000,22000,22000,0
|
|
20230814,174300,2439793100,22000,22000,22000,22000,0
|
|
20230814,174200,2439793100,22000,22000,22000,22000,0
|
|
20230814,174100,2439793100,22000,22000,22000,22000,0
|
|
20230814,174000,2439793100,22000,22000,22000,22000,0
|
|
20230814,173900,2439793100,22000,22000,22000,22000,0
|
|
20230814,173800,2439793100,22000,22000,22000,22000,0
|
|
20230814,173700,2439793100,22000,22000,22000,22000,0
|
|
20230814,173600,2439793100,22000,22000,22000,22000,0
|
|
20230814,173500,2439793100,22000,22000,22000,22000,0
|
|
20230814,173400,2439793100,22000,22000,22000,22000,0
|
|
20230814,173300,2439793100,22000,22000,22000,22000,0
|
|
20230814,173200,2439793100,22000,22000,22000,22000,0
|
|
20230814,173100,2439793100,22000,22000,22000,22000,0
|
|
20230814,173000,2439793100,22000,22000,22000,22000,0
|
|
20230814,172900,2439793100,22000,22000,22000,22000,0
|
|
20230814,172800,2439793100,22000,22000,22000,22000,0
|
|
20230814,172700,2439793100,22000,22000,22000,22000,0
|
|
20230814,172600,2439793100,22000,22000,22000,22000,0
|
|
20230814,172500,2439793100,22000,22000,22000,22000,0
|
|
20230814,172400,2439793100,22000,22000,22000,22000,0
|
|
20230814,172300,2439793100,22000,22000,22000,22000,0
|
|
20230814,172200,2439793100,22000,22000,22000,22000,1030
|
|
20230814,172100,2439793100,22000,22000,22000,22000,0
|
|
20230814,172000,2439793100,22000,22000,22000,22000,0
|
|
20230814,171900,2439793100,22000,22000,22000,22000,0
|
|
20230814,171800,2439793100,22000,22000,22000,22000,0
|
|
20230814,171700,2439793100,22000,22000,22000,22000,0
|
|
20230814,171600,2439793100,22000,22000,22000,22000,0
|
|
20230814,171500,2439793100,22000,22000,22000,22000,0
|
|
20230814,171400,2439793100,22000,22000,22000,22000,0
|
|
20230814,171300,2439793100,22000,22000,22000,22000,0
|
|
20230814,171200,2439793100,22000,22000,22000,22000,0
|
|
20230814,171100,2439793100,22000,22000,22000,22000,0
|
|
20230814,171000,2439793100,22000,22000,22000,22000,0
|
|
20230814,170900,2439793100,22000,22000,22000,22000,0
|
|
20230814,170800,2439793100,22000,22000,22000,22000,0
|
|
20230814,170700,2439793100,22000,22000,22000,22000,0
|
|
20230814,170600,2439793100,22000,22000,22000,22000,0
|
|
20230814,170500,2439793100,22000,22000,22000,22000,0
|
|
20230814,170400,2439793100,22000,22000,22000,22000,0
|
|
20230814,170300,2439793100,22000,22000,22000,22000,0
|
|
20230814,170200,2439793100,22000,22000,22000,22000,0
|
|
20230814,170100,2439793100,22000,22000,22000,22000,0
|
|
20230814,170000,2439793100,22000,22000,22000,22000,0
|
|
20230814,165900,2439793100,22000,22000,22000,22000,0
|
|
20230814,165800,2439793100,22000,22000,22000,22000,0
|
|
20230814,165700,2439793100,22000,22000,22000,22000,0
|
|
20230814,165600,2439793100,22000,22000,22000,22000,0
|
|
20230814,165500,2439793100,22000,22000,22000,22000,0
|
|
20230814,165400,2439793100,22000,22000,22000,22000,0
|
|
20230814,165300,2439793100,22000,22000,22000,22000,0
|
|
20230814,165200,2439793100,22000,22000,22000,22000,1030
|
|
20230814,165100,2439793100,22000,22000,22000,22000,0
|
|
20230814,165000,2439793100,22000,22000,22000,22000,0
|
|
20230814,164900,2439793100,22000,22000,22000,22000,0
|
|
20230814,164800,2439793100,22000,22000,22000,22000,0
|
|
20230814,164700,2439793100,22000,22000,22000,22000,0
|
|
20230814,164600,2439793100,22000,22000,22000,22000,0
|
|
20230814,164500,2439793100,22000,22000,22000,22000,0
|
|
20230814,164400,2439793100,22000,22000,22000,22000,0
|
|
20230814,164300,2439793100,22000,22000,22000,22000,0
|
|
20230814,164200,2439793100,22000,22000,22000,22000,0
|
|
20230814,164100,2439793100,22000,22000,22000,22000,0
|
|
20230814,164000,2439793100,22000,22000,22000,22000,0
|
|
20230814,163900,2439793100,22000,22000,22000,22000,0
|
|
20230814,163800,2439793100,22000,22000,22000,22000,0
|
|
20230814,163700,2439793100,22000,22000,22000,22000,0
|
|
20230814,163600,2439793100,22000,22000,22000,22000,0
|
|
20230814,163500,2439793100,22000,22000,22000,22000,0
|
|
20230814,163400,2439793100,22000,22000,22000,22000,0
|
|
20230814,163300,2439793100,22000,22000,22000,22000,0
|
|
20230814,163200,2439793100,22000,22000,22000,22000,0
|
|
20230814,163100,2439793100,22000,22000,22000,22000,0
|
|
20230814,163000,2439793100,22000,22000,22000,22000,0
|
|
20230814,162900,2439793100,22000,22000,22000,22000,0
|
|
20230814,162800,2439793100,22000,22000,22000,22000,0
|
|
20230814,162700,2439793100,22000,22000,22000,22000,0
|
|
20230814,162600,2439793100,22000,22000,22000,22000,0
|
|
20230814,162500,2439793100,22000,22000,22000,22000,0
|
|
20230814,162400,2439793100,22000,22000,22000,22000,0
|
|
20230814,162300,2439793100,22000,22000,22000,22000,0
|
|
20230814,162200,2439793100,22000,22000,22000,22000,1030
|
|
20230814,162100,2439793100,22000,22000,22000,22000,0
|
|
20230814,162000,2439793100,22000,22000,22000,22000,0
|
|
20230814,161900,2439793100,22000,22000,22000,22000,0
|
|
20230814,161800,2439793100,22000,22000,22000,22000,0
|
|
20230814,161700,2439793100,22000,22000,22000,22000,0
|
|
20230814,161600,2439793100,22000,22000,22000,22000,0
|
|
20230814,161500,2439793100,22000,22000,22000,22000,0
|
|
20230814,161400,2439793100,22000,22000,22000,22000,0
|
|
20230814,161300,2439793100,22000,22000,22000,22000,0
|
|
20230814,161200,2439793100,22000,22000,22000,22000,0
|
|
20230814,161100,2439793100,22000,22000,22000,22000,0
|
|
20230814,161000,2439793100,22000,22000,22000,22000,0
|
|
20230814,160900,2439793100,22000,22000,22000,22000,0
|
|
20230814,160800,2439793100,22000,22000,22000,22000,0
|
|
20230814,160700,2439793100,22000,22000,22000,22000,0
|
|
20230814,160600,2439793100,22000,22000,22000,22000,0
|
|
20230814,160500,2439793100,22000,22000,22000,22000,0
|
|
20230814,160400,2439793100,22000,22000,22000,22000,0
|
|
20230814,160300,2439793100,22000,22000,22000,22000,0
|
|
20230814,160200,2439793100,22000,22000,22000,22000,0
|
|
20230814,160100,2439793100,22000,22000,22000,22000,0
|
|
20230814,160000,2439793100,22000,22000,22000,22000,0
|
|
20230814,155900,2439793100,22000,22000,22000,22000,0
|
|
20230814,155800,2439793100,22000,22000,22000,22000,0
|
|
20230814,155700,2439793100,22000,22000,22000,22000,0
|
|
20230814,155600,2439793100,22000,22000,22000,22000,0
|
|
20230814,155500,2439793100,22000,22000,22000,22000,0
|
|
20230814,155400,2439793100,22000,22000,22000,22000,0
|
|
20230814,155300,2439793100,22000,22000,22000,22000,0
|
|
20230814,155200,2439793100,22000,22000,22000,22000,1030
|
|
20230814,155100,2439793100,22000,22000,22000,22000,0
|
|
20230814,155000,2439793100,22000,22000,22000,22000,0
|
|
20230814,154900,2439793100,22000,22000,22000,22000,0
|
|
20230814,154800,2439793100,22000,22000,22000,22000,0
|
|
20230814,154700,2439793100,22000,22000,22000,22000,0
|
|
20230814,154600,2439793100,22000,22000,22000,22000,0
|
|
20230814,154500,2439793100,22000,22000,22000,22000,0
|
|
20230814,154400,2439793100,22000,22000,22000,22000,0
|
|
20230814,154300,2439793100,22000,22000,22000,22000,0
|
|
20230814,154200,2439793100,22000,22000,22000,22000,0
|
|
20230814,154100,2439793100,22000,22000,22000,22000,0
|
|
20230814,154000,2439793100,22000,22000,22000,22000,0
|
|
20230814,153900,2439793100,22000,22000,22000,22000,0
|
|
20230814,153800,2439793100,22000,22000,22000,22000,0
|
|
20230814,153700,2439793100,22000,22000,22000,22000,0
|
|
20230814,153600,2439793100,22000,22000,22000,22000,0
|
|
20230814,153500,2439793100,22000,22000,22000,22000,0
|
|
20230814,153400,2439793100,22000,22000,22000,22000,0
|
|
20230814,153300,2439793100,22000,22000,22000,22000,0
|
|
20230814,153200,2439793100,22000,22000,22000,22000,0
|
|
20230814,153100,2439793100,22000,22000,22000,22000,0
|
|
20230814,153000,2439793100,22000,22000,22000,22000,1030
|
|
20230814,152900,2417133100,22000,22000,22000,22000,0
|
|
20230814,152800,2417133100,22000,22000,22000,22000,0
|
|
20230814,152700,2417133100,22000,22000,22000,22000,0
|
|
20230814,152600,2417133100,22000,22000,22000,22000,0
|
|
20230814,152500,2417133100,22000,22000,22000,22000,0
|
|
20230814,152400,2417133100,22000,22000,22000,22000,0
|
|
20230814,152300,2417133100,22000,22000,22000,22000,0
|
|
20230814,152200,2417133100,22000,22000,22000,22000,0
|
|
20230814,152100,2417133100,22000,22000,22000,22000,0
|
|
20230814,152000,2417133100,22000,22000,22000,22000,0
|
|
20230814,151900,2417133100,22000,22000,22000,22000,156
|
|
20230814,151800,2413701100,22000,22000,22000,22000,27
|
|
20230814,151700,2413107100,21950,21950,22000,21950,18
|
|
20230814,151600,2412711700,22000,21950,22000,21950,21
|
|
20230814,151500,2412250250,21950,21950,22050,21950,17
|
|
20230814,151400,2411876500,22000,21900,22000,21900,411
|
|
20230814,151300,2402869600,21900,21950,21950,21900,43
|
|
20230814,151200,2401925950,21950,22000,22000,21950,46
|
|
20230814,151100,2400914200,22000,22000,22000,21900,28
|
|
20230814,151000,2400298600,22050,21950,22050,21900,492
|
|
20230814,150900,2389475000,21950,21950,21950,21950,90
|
|
20230814,150800,2387499500,21950,21950,22000,21950,13
|
|
20230814,150700,2387213800,21950,21950,22000,21950,16
|
|
20230814,150600,2386862500,21950,21950,21950,21950,6
|
|
20230814,150500,2386730800,21950,21950,22000,21950,63
|
|
20230814,150400,2385345250,21950,22050,22050,21950,10
|
|
20230814,150300,2385125300,22000,22050,22050,21950,11
|
|
20230814,150200,2384883300,22000,21950,22000,21950,20
|
|
20230814,150100,2384444250,21950,21950,22000,21950,9
|
|
20230814,150000,2384246500,21900,21900,22000,21850,450
|
|
20230814,145900,2374389050,21900,22000,22050,21900,185
|
|
20230814,145800,2370330150,21950,22000,22000,21900,35
|
|
20230814,145700,2369560300,21950,21950,22000,21900,176
|
|
20230814,145600,2365695500,21950,21950,22000,21950,16
|
|
20230814,145500,2365343800,22000,21900,22000,21850,468
|
|
20230814,145400,2355090300,21900,21950,22000,21900,140
|
|
20230814,145300,2352023100,21950,21850,22000,21850,22
|
|
20230814,145200,2351539500,21900,21900,22000,21850,177
|
|
20230814,145100,2347661600,21900,21950,22050,21900,30
|
|
20230814,145000,2347001900,21950,22000,22050,21850,455
|
|
20230814,144900,2337032750,21950,21950,22050,21900,305
|
|
20230814,144800,2330341250,21950,21900,22050,21900,7
|
|
20230814,144700,2330187450,22050,21900,22050,21900,151
|
|
20230814,144600,2326879650,21900,21950,21950,21900,33
|
|
20230814,144500,2326155950,22000,21900,22000,21850,427
|
|
20230814,144400,2316804150,21950,21950,21950,21900,180
|
|
20230814,144300,2312856300,21950,21950,22050,21950,7
|
|
20230814,144200,2312702500,22000,21950,22050,21950,12
|
|
20230814,144100,2312438800,21900,21850,21950,21850,559
|
|
20230814,144000,2300217400,21900,21900,22000,21850,601
|
|
20230814,143900,2287055250,21950,21900,21950,21900,131
|
|
20230814,143800,2284186100,21900,21900,21900,21900,9
|
|
20230814,143700,2283989000,21900,21950,21950,21900,57
|
|
20230814,143600,2282738150,21900,22000,22000,21850,428
|
|
20230814,143500,2273355150,21950,21900,22000,21900,11
|
|
20230814,143400,2273113750,21950,21900,21950,21850,186
|
|
20230814,143300,2269037450,21900,21950,21950,21800,37
|
|
20230814,143200,2268229800,21900,21850,21950,21800,690
|
|
20230814,143100,2253119150,21900,21850,21900,21800,637
|
|
20230814,143000,2239203650,21900,21850,21900,21850,10
|
|
20230814,142900,2238985050,21850,21900,21900,21850,248
|
|
20230814,142800,2233553900,21900,21900,21900,21900,130
|
|
20230814,142700,2230706900,21900,21900,21900,21900,5
|
|
20230814,142600,2230597400,21950,22000,22050,21950,699
|
|
20230814,142500,2215254050,22000,22000,22000,22000,35
|
|
20230814,142400,2214484050,21950,22000,22000,21950,7
|
|
20230814,142300,2214330150,22000,22000,22000,22000,516
|
|
20230814,142200,2202978150,22050,22000,22050,22000,101
|
|
20230814,142100,2200756100,22100,22000,22100,22000,271
|
|
20230814,142000,2194791500,22050,22050,22050,22050,1
|
|
20230814,141900,2194769450,22050,22000,22050,22000,459
|
|
20230814,141800,2184669100,22000,22000,22000,21950,113
|
|
20230814,141700,2182188600,21950,22050,22050,21950,2
|
|
20230814,141600,2182144600,21950,22000,22000,21950,406
|
|
20230814,141500,2173213700,22000,22000,22000,22000,110
|
|
20230814,141400,2170793700,21950,21950,21950,21950,0
|
|
20230814,141300,2170793700,21950,21850,21950,21850,727
|
|
20230814,141200,2154869800,21850,21850,21850,21850,0
|
|
20230814,141100,2154869800,21850,21850,21850,21850,0
|
|
20230814,141000,2154869800,21850,21950,21950,21850,150
|
|
20230814,140900,2151591200,21950,21950,21950,21950,1
|
|
20230814,140800,2151569250,21950,21900,21950,21850,556
|
|
20230814,140700,2139397750,21850,21900,21950,21850,284
|
|
20230814,140600,2133177100,21900,21900,21900,21900,1
|
|
20230814,140500,2133155200,21950,21950,21950,21950,280
|
|
20230814,140400,2127009200,22000,22000,22000,22000,4
|
|
20230814,140300,2126921200,22000,22050,22050,22000,575
|
|
20230814,140200,2114258500,22050,22000,22100,22000,199
|
|
20230814,140100,2109876550,22000,21950,22000,21950,1767
|
|
20230814,140000,2071027200,21900,21850,21900,21800,660
|
|
20230814,135900,2056599450,21800,21850,21850,21800,248
|
|
20230814,135800,2051181650,21800,21800,21800,21800,120
|
|
20230814,135700,2048565650,21850,21800,21850,21800,277
|
|
20230814,135600,2042517050,21750,21750,21750,21750,50
|
|
20230814,135500,2041429550,21800,21800,21800,21700,146
|
|
20230814,135400,2038260250,21800,21750,21800,21750,419
|
|
20230814,135300,2029146950,21700,21700,21700,21700,0
|
|
20230814,135200,2029146950,21700,21800,21800,21700,222
|
|
20230814,135100,2024319650,21800,21800,21800,21800,0
|
|
20230814,135000,2024319650,21800,21750,21800,21700,356
|
|
20230814,134900,2016582250,21750,21750,21750,21750,1
|
|
20230814,134800,2016560500,21700,21700,21750,21700,420
|
|
20230814,134700,2007446250,21700,21700,21700,21700,321
|
|
20230814,134600,2000480550,21750,21700,21750,21700,209
|
|
20230814,134500,1995945000,21700,21700,21700,21650,142
|
|
20230814,134400,1992870550,21750,21700,21750,21700,445
|
|
20230814,134300,1983212600,21700,21700,21700,21700,10
|
|
20230814,134200,1982995600,21700,21700,21700,21700,119
|
|
20230814,134100,1980413300,21650,21650,21650,21650,0
|
|
20230814,134000,1980413300,21650,21650,21650,21650,0
|
|
20230814,133900,1980413300,21650,21700,21700,21650,557
|
|
20230814,133800,1968333500,21700,21700,21700,21700,15
|
|
20230814,133700,1968008000,21700,21700,21700,21700,115
|
|
20230814,133600,1965512500,21700,21700,21700,21700,119
|
|
20230814,133500,1962930200,21650,21650,21650,21650,25
|
|
20230814,133400,1962388950,21650,21700,21750,21650,750
|
|
20230814,133300,1946120650,21700,21700,21700,21700,1
|
|
20230814,133200,1946098950,21700,21700,21700,21700,121
|
|
20230814,133100,1943473250,21750,21750,21750,21750,0
|
|
20230814,133000,1943473250,21750,21750,21750,21700,229
|
|
20230814,132900,1938492600,21750,21800,21800,21750,148
|
|
20230814,132800,1935273350,21800,21800,21800,21800,20
|
|
20230814,132700,1934837350,21750,21750,21750,21750,115
|
|
20230814,132600,1932336100,21800,21800,21800,21800,1
|
|
20230814,132500,1932314300,21800,21800,21800,21800,280
|
|
20230814,132400,1926210300,21800,21800,21800,21800,140
|
|
20230814,132300,1923158300,21750,21750,21750,21750,0
|
|
20230814,132200,1923158300,21750,21750,21750,21750,0
|
|
20230814,132100,1923158300,21750,21750,21750,21750,118
|
|
20230814,132000,1920591800,21800,21800,21800,21800,423
|
|
20230814,131900,1911370400,21800,21850,21850,21800,130
|
|
20230814,131800,1908536300,21800,21700,21800,21700,1865
|
|
20230814,131700,1867941550,21700,21700,21700,21700,96
|
|
20230814,131600,1865858350,21650,21650,21650,21650,124
|
|
20230814,131500,1863173750,21700,21700,21700,21700,320
|
|
20230814,131400,1856229750,21750,21700,21750,21700,140
|
|
20230814,131300,1853191700,21700,21700,21700,21700,0
|
|
20230814,131200,1853191700,21700,21700,21700,21700,183
|
|
20230814,131100,1849220600,21700,21700,21700,21650,539
|
|
20230814,131000,1837530150,21750,21750,21750,21750,50
|
|
20230814,130900,1836442650,21750,21750,21750,21750,1
|
|
20230814,130800,1836420900,21700,21750,21750,21700,147
|
|
20230814,130700,1833230950,21700,21700,21700,21700,0
|
|
20230814,130600,1833230950,21700,21700,21700,21650,526
|
|
20230814,130500,1821822300,21750,21750,21750,21750,0
|
|
20230814,130400,1821822300,21750,21750,21750,21750,27
|
|
20230814,130300,1821235050,21700,21650,21700,21600,1801
|
|
20230814,130200,1782171500,21650,21650,21650,21650,0
|
|
20230814,130100,1782171500,21650,21700,21700,21650,448
|
|
20230814,130000,1772472200,21650,21650,21700,21650,12
|
|
20230814,125900,1772212350,21700,21700,21700,21700,0
|
|
20230814,125800,1772212350,21700,21600,21700,21600,273
|
|
20230814,125700,1766308850,21650,21600,21650,21600,20
|
|
20230814,125600,1765876800,21600,21600,21600,21550,589
|
|
20230814,125500,1753180750,21600,21550,21600,21550,114
|
|
20230814,125400,1750722400,21600,21550,21600,21550,30
|
|
20230814,125300,1750074450,21600,21550,21600,21550,1186
|
|
20230814,125200,1724513200,21550,21600,21600,21550,934
|
|
20230814,125100,1704338850,21600,21600,21600,21600,416
|
|
20230814,125000,1695353250,21600,21600,21600,21600,119
|
|
20230814,124900,1692782850,21650,21650,21650,21650,11
|
|
20230814,124800,1692544700,21600,21600,21600,21600,142
|
|
20230814,124700,1689477500,21650,21650,21650,21600,506
|
|
20230814,124600,1678543400,21650,21650,21650,21650,227
|
|
20230814,124500,1673628850,21650,21650,21650,21650,215
|
|
20230814,124400,1668974100,21650,21650,21650,21650,0
|
|
20230814,124300,1668974100,21650,21600,21650,21600,136
|
|
20230814,124200,1666036450,21650,21650,21650,21650,431
|
|
20230814,124100,1656705300,21650,21650,21650,21650,0
|
|
20230814,124000,1656705300,21650,21650,21650,21650,121
|
|
20230814,123900,1654085650,21650,21650,21650,21650,0
|
|
20230814,123800,1654085650,21650,21600,21650,21600,186
|
|
20230814,123700,1650066150,21650,21650,21650,21650,415
|
|
20230814,123600,1641081400,21600,21600,21600,21600,10
|
|
20230814,123500,1640865400,21600,21600,21600,21600,110
|
|
20230814,123400,1638489400,21650,21650,21650,21650,1000
|
|
20230814,123300,1616839400,21700,21650,21700,21650,1044
|
|
20230814,123200,1594236750,21650,21700,21700,21650,185
|
|
20230814,123100,1590228800,21650,21650,21650,21650,900
|
|
20230814,123000,1570743800,21650,21700,21700,21650,134
|
|
20230814,122900,1567842250,21750,21700,21750,21650,1033
|
|
20230814,122800,1545461100,21700,21700,21700,21700,513
|
|
20230814,122700,1534329000,21700,21700,21700,21700,134
|
|
20230814,122600,1531421200,21750,21750,21750,21750,0
|
|
20230814,122500,1531421200,21750,21750,21750,21750,248
|
|
20230814,122400,1526027200,21750,21700,21750,21700,1067
|
|
20230814,122300,1502823500,21700,21700,21750,21650,1614
|
|
20230814,122200,1467810000,21700,21700,21700,21700,333
|
|
20230814,122100,1460583900,21750,21750,21750,21750,0
|
|
20230814,122000,1460583900,21750,21750,21800,21750,89
|
|
20230814,121900,1458643900,21700,21700,21700,21700,534
|
|
20230814,121800,1447056100,21750,21750,21750,21750,138
|
|
20230814,121700,1444054600,21700,21700,21700,21700,134
|
|
20230814,121600,1441146800,21650,21650,21650,21650,0
|
|
20230814,121500,1441146800,21650,21650,21650,21650,0
|
|
20230814,121400,1441146800,21650,21700,21700,21650,538
|
|
20230814,121300,1429478300,21700,21650,21700,21650,38
|
|
20230814,121200,1428655500,21650,21700,21700,21650,163
|
|
20230814,121100,1425119350,21750,21700,21750,21650,508
|
|
20230814,121000,1414120100,21650,21650,21650,21650,18
|
|
20230814,120900,1413730400,21650,21700,21700,21650,530
|
|
20230814,120800,1402235100,21650,21650,21650,21650,0
|
|
20230814,120700,1402235100,21650,21650,21650,21650,334
|
|
20230814,120600,1395004000,21650,21750,21750,21650,100
|
|
20230814,120500,1392837050,21750,21700,21750,21700,425
|
|
20230814,120400,1383614500,21700,21700,21700,21700,120
|
|
20230814,120300,1381010500,21800,21800,21800,21800,0
|
|
20230814,120200,1381010500,21800,21750,21800,21750,2
|
|
20230814,120100,1380966950,21750,21700,21750,21700,137
|
|
20230814,120000,1377993950,21650,21700,21700,21650,417
|
|
20230814,115900,1368945100,21650,21650,21650,21650,176
|
|
20230814,115800,1365134700,21700,21600,21700,21600,27
|
|
20230814,115700,1364549300,21600,21650,21650,21600,64
|
|
20230814,115600,1363165200,21650,21600,21650,21600,269
|
|
20230814,115500,1357354750,21600,21700,21700,21600,471
|
|
20230814,115400,1347137600,21750,21750,21750,21750,54
|
|
20230814,115300,1345963100,21750,21750,21750,21750,45
|
|
20230814,115200,1344984350,21700,21700,21700,21600,970
|
|
20230814,115100,1323954100,21650,21600,21650,21550,314
|
|
20230814,115000,1317167300,21600,21600,21600,21600,422
|
|
20230814,114900,1308052100,21550,21600,21650,21550,128
|
|
20230814,114800,1305289950,21600,21600,21600,21600,237
|
|
20230814,114700,1300170750,21600,21550,21600,21550,25
|
|
20230814,114600,1299631650,21650,21550,21650,21550,705
|
|
20230814,114500,1284413300,21550,21600,21600,21550,85
|
|
20230814,114400,1282580500,21550,21600,21600,21550,139
|
|
20230814,114300,1279579950,21550,21550,21550,21550,264
|
|
20230814,114200,1273890750,21550,21500,21550,21500,1062
|
|
20230814,114100,1251057450,21550,21650,21650,21550,3181
|
|
20230814,114000,1182392400,21700,21700,21700,21700,4
|
|
20230814,113900,1182305600,21650,21650,21650,21650,510
|
|
20230814,113800,1171264100,21650,21650,21700,21650,164
|
|
20230814,113700,1167713150,21650,21700,21700,21650,10
|
|
20230814,113600,1167496200,21700,21700,21700,21650,2460
|
|
20230814,113500,1114114300,21700,21750,21750,21700,220
|
|
20230814,113400,1109339200,21700,21750,21750,21700,103
|
|
20230814,113300,1107103950,21700,21750,21750,21700,136
|
|
20230814,113200,1104152450,21700,21750,21750,21700,21
|
|
20230814,113100,1103696050,21750,21750,21800,21700,25
|
|
20230814,113000,1103153000,21750,21800,21800,21750,141
|
|
20230814,112900,1100086200,21750,21750,21750,21750,50
|
|
20230814,112800,1098998700,21750,21800,21800,21750,365
|
|
20230814,112700,1091047150,21750,21700,21750,21700,831
|
|
20230814,112600,1072993650,21650,21650,21650,21650,2
|
|
20230814,112500,1072950350,21650,21650,21650,21650,249
|
|
20230814,112400,1067559500,21650,21650,21650,21650,180
|
|
20230814,112300,1063662500,21750,21650,21750,21650,155
|
|
20230814,112200,1060306650,21650,21700,21750,21650,19
|
|
20230814,112100,1059894600,21650,21650,21650,21650,2
|
|
20230814,112000,1059851300,21650,21650,21650,21600,648
|
|
20230814,111900,1045848250,21600,21600,21700,21600,720
|
|
20230814,111800,1030296150,21600,21650,21700,21600,2693
|
|
20230814,111700,972068150,21700,21750,21750,21650,672
|
|
20230814,111600,957483600,21750,21700,21750,21700,296
|
|
20230814,111500,951060100,21650,21700,21700,21650,239
|
|
20230814,111400,945874050,21750,21750,21750,21750,0
|
|
20230814,111300,945874050,21750,21700,21750,21700,413
|
|
20230814,111200,936891500,21700,21800,21800,21700,1697
|
|
20230814,111100,900066200,21750,21700,21750,21700,170
|
|
20230814,111000,896369850,21700,21750,21750,21700,68
|
|
20230814,110900,894891650,21700,21750,21750,21700,16
|
|
20230814,110800,894544350,21700,21750,21750,21700,650
|
|
20230814,110700,880418550,21750,21800,21800,21700,1529
|
|
20230814,110600,847183600,21750,21800,21800,21750,1238
|
|
20230814,110500,820248950,21800,21800,21800,21800,78
|
|
20230814,110400,818548550,21800,21800,21800,21800,0
|
|
20230814,110300,818548550,21800,21800,21800,21800,493
|
|
20230814,110200,807801150,21850,21800,21850,21800,153
|
|
20230814,110100,804464750,21800,21800,21800,21800,5
|
|
20230814,110000,804355750,21850,21850,21850,21850,50
|
|
20230814,105900,803263250,21800,21850,21850,21800,157
|
|
20230814,105800,799840150,21850,21800,21850,21800,107
|
|
20230814,105700,797505200,21800,21800,21800,21800,124
|
|
20230814,105600,794802000,21800,21800,21800,21750,1527
|
|
20230814,105500,761547800,21800,21850,21850,21800,500
|
|
20230814,105400,750632800,21850,21900,21950,21850,411
|
|
20230814,105300,741638600,21900,21900,21900,21850,465
|
|
20230814,105200,731475950,21800,21800,21800,21800,148
|
|
20230814,105100,728249550,21850,21850,21850,21850,20
|
|
20230814,105000,727812550,21850,21900,21900,21800,1070
|
|
20230814,104900,704480550,21800,22000,22000,21800,5380
|
|
20230814,104800,586265300,22100,22050,22100,22000,280
|
|
20230814,104700,580092600,22050,22050,22050,22050,120
|
|
20230814,104600,577446600,22050,22050,22050,22050,0
|
|
20230814,104500,577446600,22050,22050,22050,22050,50
|
|
20230814,104400,576344100,22050,22050,22050,22000,1283
|
|
20230814,104300,548113350,22050,22050,22050,22050,150
|
|
20230814,104200,544805850,22050,22050,22050,22050,35
|
|
20230814,104100,544034100,22200,22200,22200,22200,0
|
|
20230814,104000,544034100,22200,22200,22200,22200,9
|
|
20230814,103900,543834300,22100,22100,22100,22100,135
|
|
20230814,103800,540850800,22050,22100,22100,22050,1471
|
|
20230814,103700,508415150,22100,22100,22100,22050,131
|
|
20230814,103600,505525600,22100,22100,22100,22100,747
|
|
20230814,103500,489016900,22100,22100,22150,22100,595
|
|
20230814,103400,475866900,22150,22150,22150,22150,15
|
|
20230814,103300,475534650,22150,22150,22150,22150,4
|
|
20230814,103200,475446050,22200,22200,22200,22150,269
|
|
20230814,103100,469486050,22200,22200,22200,22200,0
|
|
20230814,103000,469486050,22200,22150,22200,22150,576
|
|
20230814,102900,456717500,22150,22150,22150,22150,20
|
|
20230814,102800,456274500,22200,22200,22200,22200,0
|
|
20230814,102700,456274500,22200,22200,22200,22200,0
|
|
20230814,102600,456274500,22200,22150,22200,22150,60
|
|
20230814,102500,454944500,22150,22150,22150,22150,215
|
|
20230814,102400,450182250,22150,22150,22150,22150,0
|
|
20230814,102300,450182250,22150,22150,22200,22150,790
|
|
20230814,102200,432683700,22200,22200,22200,22200,2
|
|
20230814,102100,432639300,22200,22200,22200,22200,78
|
|
20230814,102000,430907700,22250,22250,22250,22250,1
|
|
20230814,101900,430885450,22300,22300,22300,22300,0
|
|
20230814,101800,430885450,22300,22200,22300,22200,35
|
|
20230814,101700,430105050,22200,22200,22200,22200,100
|
|
20230814,101600,427885050,22250,22200,22250,22150,160
|
|
20230814,101500,424326500,22200,22200,22200,22200,27
|
|
20230814,101400,423727100,22250,22250,22250,22250,5
|
|
20230814,101300,423615850,22250,22250,22250,22250,0
|
|
20230814,101200,423615850,22250,22200,22250,22150,186
|
|
20230814,101100,419495500,22150,22200,22200,22150,205
|
|
20230814,101000,414948950,22200,22200,22200,22200,443
|
|
20230814,100900,405114350,22250,22200,22250,22200,109
|
|
20230814,100800,402694100,22200,22200,22200,22200,0
|
|
20230814,100700,402694100,22200,22200,22200,22200,671
|
|
20230814,100600,387797900,22200,22250,22250,22200,492
|
|
20230814,100500,376875300,22250,22250,22250,22250,316
|
|
20230814,100400,369844300,22250,22250,22250,22250,281
|
|
20230814,100300,363592050,22350,22350,22350,22350,0
|
|
20230814,100200,363592050,22350,22350,22350,22350,3
|
|
20230814,100100,363525000,22350,22350,22350,22350,0
|
|
20230814,100000,363525000,22350,22250,22350,22250,780
|
|
20230814,095900,346169700,22250,22250,22250,22250,504
|
|
20230814,095800,334955700,22250,22300,22300,22250,25
|
|
20230814,095700,334398700,22350,22350,22350,22350,20
|
|
20230814,095600,333951700,22350,22350,22350,22350,0
|
|
20230814,095500,333951700,22350,22350,22350,22350,4
|
|
20230814,095400,333862300,22350,22350,22350,22350,0
|
|
20230814,095300,333862300,22350,22350,22350,22350,96
|
|
20230814,095200,331716700,22400,22400,22400,22400,0
|
|
20230814,095100,331716700,22400,22300,22400,22250,1105
|
|
20230814,095000,307128400,22300,22400,22400,22300,445
|
|
20230814,094900,297204100,22350,22350,22350,22350,0
|
|
20230814,094800,297204100,22350,22350,22350,22350,0
|
|
20230814,094700,297204100,22350,22350,22350,22350,3
|
|
20230814,094600,297137050,22350,22350,22350,22350,0
|
|
20230814,094500,297137050,22350,22350,22350,22350,0
|
|
20230814,094400,297137050,22350,22350,22350,22350,1
|
|
20230814,094300,297114700,22300,22300,22300,22300,0
|
|
20230814,094200,297114700,22300,22400,22400,22300,100
|
|
20230814,094100,294881650,22450,22450,22450,22450,0
|
|
20230814,094000,294881650,22450,22450,22450,22400,123
|
|
20230814,093900,292121400,22450,22450,22450,22450,6
|
|
20230814,093800,291986700,22500,22450,22500,22450,36
|
|
20230814,093700,291178450,22500,22500,22500,22500,451
|
|
20230814,093600,281030950,22500,22500,22500,22500,0
|
|
20230814,093500,281030950,22500,22450,22500,22450,2
|
|
20230814,093400,280986000,22550,22550,22550,22550,40
|
|
20230814,093300,280084000,22550,22550,22550,22550,0
|
|
20230814,093200,280084000,22550,22550,22550,22550,1
|
|
20230814,093100,280061450,22600,22550,22600,22550,125
|
|
20230814,093000,277241450,22550,22550,22550,22550,0
|
|
20230814,092900,277241450,22550,22550,22550,22350,673
|
|
20230814,092800,262102400,22550,22550,22600,22500,393
|
|
20230814,092700,253246200,22650,22650,22650,22650,5
|
|
20230814,092600,253132950,22650,22550,22650,22550,9
|
|
20230814,092500,252929500,22650,22650,22650,22650,3
|
|
20230814,092400,252861550,22650,22650,22650,22650,0
|
|
20230814,092300,252861550,22650,22650,22650,22650,0
|
|
20230814,092200,252861550,22650,22650,22650,22650,22
|
|
20230814,092100,252363250,22600,22600,22600,22600,302
|
|
20230814,092000,245538050,22600,22600,22600,22600,2
|
|
20230814,091900,245492850,22550,22550,22550,22550,2
|
|
20230814,091800,245447750,22550,22550,22550,22550,0
|
|
20230814,091700,245447750,22550,22550,22550,22550,272
|
|
20230814,091600,239314150,22550,22550,22600,22550,98
|
|
20230814,091500,237101900,22700,22650,22700,22650,3153
|
|
20230814,091400,165681450,22600,22550,22600,22550,32
|
|
20230814,091300,164958350,22550,22550,22550,22550,350
|
|
20230814,091200,157065850,22600,22600,22600,22550,657
|
|
20230814,091100,142224100,22600,22450,22600,22400,931
|
|
20230814,091000,121290050,22450,22300,22450,22300,894
|
|
20230814,090900,101321050,22300,22300,22300,22300,28
|
|
20230814,090800,100696650,22300,22300,22300,22300,1
|
|
20230814,090700,100674350,22200,22150,22200,22100,1071
|
|
20230814,090600,76951100,22150,22150,22150,22150,50
|
|
20230814,090500,75843600,22150,22400,22400,22150,380
|
|
20230814,090400,67390050,22350,22300,22350,22250,142
|
|
20230814,090300,64218350,22300,22300,22300,22300,10
|
|
20230814,090200,63995350,22150,22250,22250,22150,124
|
|
20230814,090100,61242800,22250,22300,22300,22000,1591
|
|
20230814,090000,25953800,22300,22400,22400,22300,1160
|