595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185200,1630226550,21150,21150,21150,21150,1927
|
|
20230817,185100,1630226550,21150,21150,21150,21150,0
|
|
20230817,185000,1630226550,21150,21150,21150,21150,0
|
|
20230817,184900,1630226550,21150,21150,21150,21150,0
|
|
20230817,184800,1630226550,21150,21150,21150,21150,0
|
|
20230817,184700,1630226550,21150,21150,21150,21150,0
|
|
20230817,184600,1630226550,21150,21150,21150,21150,0
|
|
20230817,184500,1630226550,21150,21150,21150,21150,0
|
|
20230817,184400,1630226550,21150,21150,21150,21150,0
|
|
20230817,184300,1630226550,21150,21150,21150,21150,0
|
|
20230817,184200,1630226550,21150,21150,21150,21150,0
|
|
20230817,184100,1630226550,21150,21150,21150,21150,0
|
|
20230817,184000,1630226550,21150,21150,21150,21150,0
|
|
20230817,183900,1630226550,21150,21150,21150,21150,0
|
|
20230817,183800,1630226550,21150,21150,21150,21150,0
|
|
20230817,183700,1630226550,21150,21150,21150,21150,0
|
|
20230817,183600,1630226550,21150,21150,21150,21150,0
|
|
20230817,183500,1630226550,21150,21150,21150,21150,0
|
|
20230817,183400,1630226550,21150,21150,21150,21150,0
|
|
20230817,183300,1630226550,21150,21150,21150,21150,0
|
|
20230817,183200,1630226550,21150,21150,21150,21150,0
|
|
20230817,183100,1630226550,21150,21150,21150,21150,0
|
|
20230817,183000,1630226550,21150,21150,21150,21150,0
|
|
20230817,182900,1630226550,21150,21150,21150,21150,0
|
|
20230817,182800,1630226550,21150,21150,21150,21150,0
|
|
20230817,182700,1630226550,21150,21150,21150,21150,0
|
|
20230817,182600,1630226550,21150,21150,21150,21150,0
|
|
20230817,182500,1630226550,21150,21150,21150,21150,0
|
|
20230817,182400,1630226550,21150,21150,21150,21150,0
|
|
20230817,182300,1630226550,21150,21150,21150,21150,0
|
|
20230817,182200,1630226550,21150,21150,21150,21150,1927
|
|
20230817,182100,1630226550,21150,21150,21150,21150,0
|
|
20230817,182000,1630226550,21150,21150,21150,21150,0
|
|
20230817,181900,1630226550,21150,21150,21150,21150,0
|
|
20230817,181800,1630226550,21150,21150,21150,21150,0
|
|
20230817,181700,1630226550,21150,21150,21150,21150,0
|
|
20230817,181600,1630226550,21150,21150,21150,21150,0
|
|
20230817,181500,1630226550,21150,21150,21150,21150,0
|
|
20230817,181400,1630226550,21150,21150,21150,21150,0
|
|
20230817,181300,1630226550,21150,21150,21150,21150,0
|
|
20230817,181200,1630226550,21150,21150,21150,21150,0
|
|
20230817,181100,1630226550,21150,21150,21150,21150,0
|
|
20230817,181000,1630226550,21150,21150,21150,21150,0
|
|
20230817,180900,1630226550,21150,21150,21150,21150,0
|
|
20230817,180800,1630226550,21150,21150,21150,21150,0
|
|
20230817,180700,1630226550,21150,21150,21150,21150,0
|
|
20230817,180600,1630226550,21150,21150,21150,21150,0
|
|
20230817,180500,1630226550,21150,21150,21150,21150,0
|
|
20230817,180400,1630226550,21150,21150,21150,21150,0
|
|
20230817,180300,1630226550,21150,21150,21150,21150,0
|
|
20230817,180200,1630226550,21150,21150,21150,21150,0
|
|
20230817,180100,1630226550,21150,21150,21150,21150,0
|
|
20230817,180000,1630226550,21150,21150,21150,21150,0
|
|
20230817,175900,1630226550,21150,21150,21150,21150,0
|
|
20230817,175800,1630226550,21150,21150,21150,21150,0
|
|
20230817,175700,1630226550,21150,21150,21150,21150,0
|
|
20230817,175600,1630226550,21150,21150,21150,21150,0
|
|
20230817,175500,1630226550,21150,21150,21150,21150,0
|
|
20230817,175400,1630226550,21150,21150,21150,21150,0
|
|
20230817,175300,1630226550,21150,21150,21150,21150,0
|
|
20230817,175200,1630226550,21150,21150,21150,21150,1927
|
|
20230817,175100,1630226550,21150,21150,21150,21150,0
|
|
20230817,175000,1630226550,21150,21150,21150,21150,0
|
|
20230817,174900,1630226550,21150,21150,21150,21150,0
|
|
20230817,174800,1630226550,21150,21150,21150,21150,0
|
|
20230817,174700,1630226550,21150,21150,21150,21150,0
|
|
20230817,174600,1630226550,21150,21150,21150,21150,0
|
|
20230817,174500,1630226550,21150,21150,21150,21150,0
|
|
20230817,174400,1630226550,21150,21150,21150,21150,0
|
|
20230817,174300,1630226550,21150,21150,21150,21150,0
|
|
20230817,174200,1630226550,21150,21150,21150,21150,0
|
|
20230817,174100,1630226550,21150,21150,21150,21150,0
|
|
20230817,174000,1630226550,21150,21150,21150,21150,0
|
|
20230817,173900,1630226550,21150,21150,21150,21150,0
|
|
20230817,173800,1630226550,21150,21150,21150,21150,0
|
|
20230817,173700,1630226550,21150,21150,21150,21150,0
|
|
20230817,173600,1630226550,21150,21150,21150,21150,0
|
|
20230817,173500,1630226550,21150,21150,21150,21150,0
|
|
20230817,173400,1630226550,21150,21150,21150,21150,0
|
|
20230817,173300,1630226550,21150,21150,21150,21150,0
|
|
20230817,173200,1630226550,21150,21150,21150,21150,0
|
|
20230817,173100,1630226550,21150,21150,21150,21150,0
|
|
20230817,173000,1630226550,21150,21150,21150,21150,0
|
|
20230817,172900,1630226550,21150,21150,21150,21150,0
|
|
20230817,172800,1630226550,21150,21150,21150,21150,0
|
|
20230817,172700,1630226550,21150,21150,21150,21150,0
|
|
20230817,172600,1630226550,21150,21150,21150,21150,0
|
|
20230817,172500,1630226550,21150,21150,21150,21150,0
|
|
20230817,172400,1630226550,21150,21150,21150,21150,0
|
|
20230817,172300,1630226550,21150,21150,21150,21150,0
|
|
20230817,172200,1630226550,21150,21150,21150,21150,1927
|
|
20230817,172100,1630226550,21150,21150,21150,21150,0
|
|
20230817,172000,1630226550,21150,21150,21150,21150,0
|
|
20230817,171900,1630226550,21150,21150,21150,21150,0
|
|
20230817,171800,1630226550,21150,21150,21150,21150,0
|
|
20230817,171700,1630226550,21150,21150,21150,21150,0
|
|
20230817,171600,1630226550,21150,21150,21150,21150,0
|
|
20230817,171500,1630226550,21150,21150,21150,21150,0
|
|
20230817,171400,1630226550,21150,21150,21150,21150,0
|
|
20230817,171300,1630226550,21150,21150,21150,21150,0
|
|
20230817,171200,1630226550,21150,21150,21150,21150,0
|
|
20230817,171100,1630226550,21150,21150,21150,21150,0
|
|
20230817,171000,1630226550,21150,21150,21150,21150,0
|
|
20230817,170900,1630226550,21150,21150,21150,21150,0
|
|
20230817,170800,1630226550,21150,21150,21150,21150,0
|
|
20230817,170700,1630226550,21150,21150,21150,21150,0
|
|
20230817,170600,1630226550,21150,21150,21150,21150,0
|
|
20230817,170500,1630226550,21150,21150,21150,21150,0
|
|
20230817,170400,1630226550,21150,21150,21150,21150,0
|
|
20230817,170300,1630226550,21150,21150,21150,21150,0
|
|
20230817,170200,1630226550,21150,21150,21150,21150,0
|
|
20230817,170100,1630226550,21150,21150,21150,21150,0
|
|
20230817,170000,1630226550,21150,21150,21150,21150,0
|
|
20230817,165900,1630226550,21150,21150,21150,21150,0
|
|
20230817,165800,1630226550,21150,21150,21150,21150,0
|
|
20230817,165700,1630226550,21150,21150,21150,21150,0
|
|
20230817,165600,1630226550,21150,21150,21150,21150,0
|
|
20230817,165500,1630226550,21150,21150,21150,21150,0
|
|
20230817,165400,1630226550,21150,21150,21150,21150,0
|
|
20230817,165300,1630226550,21150,21150,21150,21150,0
|
|
20230817,165200,1630226550,21150,21150,21150,21150,1927
|
|
20230817,165100,1630226550,21150,21150,21150,21150,0
|
|
20230817,165000,1630226550,21150,21150,21150,21150,0
|
|
20230817,164900,1630226550,21150,21150,21150,21150,0
|
|
20230817,164800,1630226550,21150,21150,21150,21150,0
|
|
20230817,164700,1630226550,21150,21150,21150,21150,0
|
|
20230817,164600,1630226550,21150,21150,21150,21150,0
|
|
20230817,164500,1630226550,21150,21150,21150,21150,0
|
|
20230817,164400,1630226550,21150,21150,21150,21150,0
|
|
20230817,164300,1630226550,21150,21150,21150,21150,0
|
|
20230817,164200,1630226550,21150,21150,21150,21150,0
|
|
20230817,164100,1630226550,21150,21150,21150,21150,0
|
|
20230817,164000,1630226550,21150,21150,21150,21150,0
|
|
20230817,163900,1630226550,21150,21150,21150,21150,0
|
|
20230817,163800,1630226550,21150,21150,21150,21150,0
|
|
20230817,163700,1630226550,21150,21150,21150,21150,0
|
|
20230817,163600,1630226550,21150,21150,21150,21150,0
|
|
20230817,163500,1630226550,21150,21150,21150,21150,0
|
|
20230817,163400,1630226550,21150,21150,21150,21150,0
|
|
20230817,163300,1630226550,21150,21150,21150,21150,0
|
|
20230817,163200,1630226550,21150,21150,21150,21150,0
|
|
20230817,163100,1630226550,21150,21150,21150,21150,0
|
|
20230817,163000,1630226550,21150,21150,21150,21150,0
|
|
20230817,162900,1630226550,21150,21150,21150,21150,0
|
|
20230817,162800,1630226550,21150,21150,21150,21150,0
|
|
20230817,162700,1630226550,21150,21150,21150,21150,0
|
|
20230817,162600,1630226550,21150,21150,21150,21150,0
|
|
20230817,162500,1630226550,21150,21150,21150,21150,0
|
|
20230817,162400,1630226550,21150,21150,21150,21150,0
|
|
20230817,162300,1630226550,21150,21150,21150,21150,0
|
|
20230817,162200,1630226550,21150,21150,21150,21150,1927
|
|
20230817,162100,1630226550,21150,21150,21150,21150,0
|
|
20230817,162000,1630226550,21150,21150,21150,21150,0
|
|
20230817,161900,1630226550,21150,21150,21150,21150,0
|
|
20230817,161800,1630226550,21150,21150,21150,21150,0
|
|
20230817,161700,1630226550,21150,21150,21150,21150,0
|
|
20230817,161600,1630226550,21150,21150,21150,21150,0
|
|
20230817,161500,1630226550,21150,21150,21150,21150,0
|
|
20230817,161400,1630226550,21150,21150,21150,21150,0
|
|
20230817,161300,1630226550,21150,21150,21150,21150,0
|
|
20230817,161200,1630226550,21150,21150,21150,21150,0
|
|
20230817,161100,1630226550,21150,21150,21150,21150,0
|
|
20230817,161000,1630226550,21150,21150,21150,21150,0
|
|
20230817,160900,1630226550,21150,21150,21150,21150,0
|
|
20230817,160800,1630226550,21150,21150,21150,21150,0
|
|
20230817,160700,1630226550,21150,21150,21150,21150,0
|
|
20230817,160600,1630226550,21150,21150,21150,21150,0
|
|
20230817,160500,1630226550,21150,21150,21150,21150,0
|
|
20230817,160400,1630226550,21150,21150,21150,21150,0
|
|
20230817,160300,1630226550,21150,21150,21150,21150,0
|
|
20230817,160200,1630226550,21150,21150,21150,21150,0
|
|
20230817,160100,1630226550,21150,21150,21150,21150,0
|
|
20230817,160000,1630226550,21150,21150,21150,21150,0
|
|
20230817,155900,1630226550,21150,21150,21150,21150,0
|
|
20230817,155800,1630226550,21150,21150,21150,21150,0
|
|
20230817,155700,1630226550,21150,21150,21150,21150,0
|
|
20230817,155600,1630226550,21150,21150,21150,21150,0
|
|
20230817,155500,1630226550,21150,21150,21150,21150,0
|
|
20230817,155400,1630226550,21150,21150,21150,21150,0
|
|
20230817,155300,1630226550,21150,21150,21150,21150,0
|
|
20230817,155200,1630226550,21150,21150,21150,21150,1927
|
|
20230817,155100,1630226550,21150,21150,21150,21150,0
|
|
20230817,155000,1630226550,21150,21150,21150,21150,0
|
|
20230817,154900,1630226550,21150,21150,21150,21150,0
|
|
20230817,154800,1630226550,21150,21150,21150,21150,0
|
|
20230817,154700,1630226550,21150,21150,21150,21150,0
|
|
20230817,154600,1630226550,21150,21150,21150,21150,0
|
|
20230817,154500,1630226550,21150,21150,21150,21150,0
|
|
20230817,154400,1630226550,21150,21150,21150,21150,0
|
|
20230817,154300,1630226550,21150,21150,21150,21150,0
|
|
20230817,154200,1630226550,21150,21150,21150,21150,0
|
|
20230817,154100,1630226550,21150,21150,21150,21150,0
|
|
20230817,154000,1630226550,21150,21150,21150,21150,0
|
|
20230817,153900,1630226550,21150,21150,21150,21150,0
|
|
20230817,153800,1630226550,21150,21150,21150,21150,0
|
|
20230817,153700,1630226550,21150,21150,21150,21150,0
|
|
20230817,153600,1630226550,21150,21150,21150,21150,0
|
|
20230817,153500,1630226550,21150,21150,21150,21150,0
|
|
20230817,153400,1630226550,21150,21150,21150,21150,0
|
|
20230817,153300,1630226550,21150,21150,21150,21150,0
|
|
20230817,153200,1630226550,21150,21150,21150,21150,0
|
|
20230817,153100,1630226550,21150,21150,21150,21150,0
|
|
20230817,153000,1630226550,21150,21150,21150,21150,1927
|
|
20230817,152900,1589470500,21000,21000,21000,21000,0
|
|
20230817,152800,1589470500,21000,21000,21000,21000,0
|
|
20230817,152700,1589470500,21000,21000,21000,21000,0
|
|
20230817,152600,1589470500,21000,21000,21000,21000,0
|
|
20230817,152500,1589470500,21000,21000,21000,21000,0
|
|
20230817,152400,1589470500,21000,21000,21000,21000,0
|
|
20230817,152300,1589470500,21000,21000,21000,21000,0
|
|
20230817,152200,1589470500,21000,21000,21000,21000,0
|
|
20230817,152100,1589470500,21000,21000,21000,21000,0
|
|
20230817,152000,1589470500,21000,21000,21000,21000,0
|
|
20230817,151900,1589470500,21000,21000,21000,20900,58
|
|
20230817,151800,1588253600,21050,20900,21050,20900,62
|
|
20230817,151700,1586950400,21050,21050,21050,21050,37
|
|
20230817,151600,1586171550,21050,21150,21150,20900,401
|
|
20230817,151500,1577744150,21100,20850,21100,20850,637
|
|
20230817,151400,1564357300,20950,21000,21000,20800,872
|
|
20230817,151300,1546125800,21050,20950,21050,20950,67
|
|
20230817,151200,1544719700,21000,21000,21050,21000,313
|
|
20230817,151100,1538145150,21050,21050,21050,21050,0
|
|
20230817,151000,1538145150,21050,21050,21050,21050,0
|
|
20230817,150900,1538145150,21050,21050,21050,21050,5
|
|
20230817,150800,1538039900,21050,21050,21050,21050,2
|
|
20230817,150700,1537997800,21050,21050,21050,21050,6
|
|
20230817,150600,1537871500,21050,21050,21050,21050,39
|
|
20230817,150500,1537050550,21100,21050,21100,21050,181
|
|
20230817,150400,1533238250,21100,21100,21100,21100,4
|
|
20230817,150300,1533153850,21100,21100,21100,21100,1
|
|
20230817,150200,1533132750,21100,21100,21100,21100,3
|
|
20230817,150100,1533069450,21100,21100,21100,21100,31
|
|
20230817,150000,1532415350,21150,21100,21150,21050,7
|
|
20230817,145900,1532267550,21150,21050,21150,21000,1219
|
|
20230817,145800,1506622300,21050,21050,21050,21050,0
|
|
20230817,145700,1506622300,21050,21050,21050,21050,4
|
|
20230817,145600,1506538100,21050,21050,21050,21000,175
|
|
20230817,145500,1502854400,21050,21050,21050,21050,30
|
|
20230817,145400,1502222900,21050,21050,21050,21050,10
|
|
20230817,145300,1502012400,21050,21050,21050,21050,20
|
|
20230817,145200,1501591400,21050,21050,21050,21000,123
|
|
20230817,145100,1499006650,21000,21000,21050,21000,13
|
|
20230817,145000,1498733400,21000,21000,21000,21000,7
|
|
20230817,144900,1498586400,21050,21000,21050,21000,41
|
|
20230817,144800,1497724650,21050,21050,21050,21050,1
|
|
20230817,144700,1497703600,21050,21050,21050,21050,4
|
|
20230817,144600,1497619400,21050,21050,21050,21050,0
|
|
20230817,144500,1497619400,21050,21050,21050,21050,2
|
|
20230817,144400,1497577300,21050,21000,21050,21000,319
|
|
20230817,144300,1490869250,21000,21000,21000,21000,0
|
|
20230817,144200,1490869250,21000,21000,21000,21000,3
|
|
20230817,144100,1490806250,20950,20950,20950,20950,1
|
|
20230817,144000,1490785300,21050,21050,21050,21050,0
|
|
20230817,143900,1490785300,21050,21050,21050,21050,6
|
|
20230817,143800,1490659000,21000,21000,21050,21000,138
|
|
20230817,143700,1487760250,21050,21050,21050,21050,8
|
|
20230817,143600,1487591850,21100,21050,21100,21050,33
|
|
20230817,143500,1486896800,21050,21050,21050,21050,63
|
|
20230817,143400,1485570650,21050,20950,21050,20950,235
|
|
20230817,143300,1480633850,20950,21000,21000,20950,2
|
|
20230817,143200,1480591900,21000,20950,21000,20950,46
|
|
20230817,143100,1479626200,20950,20950,21000,20950,822
|
|
20230817,143000,1462399100,21000,21000,21000,21000,6
|
|
20230817,142900,1462273100,21000,21000,21050,21000,139
|
|
20230817,142800,1459353650,21050,21000,21050,21000,3
|
|
20230817,142700,1459290550,21050,21050,21050,21050,4
|
|
20230817,142600,1459206350,21100,21000,21100,21000,935
|
|
20230817,142500,1439561000,21050,21100,21100,21050,2
|
|
20230817,142400,1439518850,21050,21100,21100,21050,604
|
|
20230817,142300,1426800800,21100,21100,21100,21100,0
|
|
20230817,142200,1426800800,21100,21100,21100,21100,3
|
|
20230817,142100,1426737500,21050,21100,21100,21050,19
|
|
20230817,142000,1426336750,21150,21100,21150,21100,3
|
|
20230817,141900,1426273400,21100,21050,21150,21050,266
|
|
20230817,141800,1420662850,21100,21100,21100,21100,1
|
|
20230817,141700,1420641750,21100,21100,21100,21100,4
|
|
20230817,141600,1420557350,21100,21050,21100,21050,68
|
|
20230817,141500,1419125100,21100,21050,21100,21050,67
|
|
20230817,141400,1417713900,21100,21100,21100,21100,1
|
|
20230817,141300,1417692800,21100,21050,21100,21050,6
|
|
20230817,141200,1417566250,21050,21050,21050,21050,4
|
|
20230817,141100,1417482050,21050,21050,21050,21050,2
|
|
20230817,141000,1417439950,21050,21150,21150,21050,13
|
|
20230817,140900,1417165150,21150,21100,21150,21100,10
|
|
20230817,140800,1416953750,21150,21100,21150,21100,20
|
|
20230817,140700,1416531200,21150,21150,21150,21150,16
|
|
20230817,140600,1416192800,21200,21150,21200,21150,16
|
|
20230817,140500,1415853650,21150,21050,21200,20950,1548
|
|
20230817,140400,1383282950,21100,21100,21150,21100,49
|
|
20230817,140300,1382248100,21150,21150,21150,21150,12
|
|
20230817,140200,1381994300,21150,21150,21150,21150,19
|
|
20230817,140100,1381592450,21150,21150,21150,21150,23
|
|
20230817,140000,1381106000,21150,21200,21200,21150,12
|
|
20230817,135900,1380851950,21200,21200,21200,21150,29
|
|
20230817,135800,1380237700,21200,21200,21200,21150,43
|
|
20230817,135700,1379326700,21200,21200,21200,21200,12
|
|
20230817,135600,1379072300,21150,21150,21200,21050,452
|
|
20230817,135500,1369531350,21200,21150,21200,21150,43
|
|
20230817,135400,1368621200,21150,21150,21150,21150,14
|
|
20230817,135300,1368325100,21150,21150,21150,21150,19
|
|
20230817,135200,1367923250,21150,21150,21150,21150,6
|
|
20230817,135100,1367796350,21150,21150,21150,21150,21
|
|
20230817,135000,1367352200,21150,21100,21150,21100,157
|
|
20230817,134900,1364036400,21100,21100,21100,21100,16
|
|
20230817,134800,1363698800,21100,21100,21100,21100,12
|
|
20230817,134700,1363445600,21100,21100,21100,21050,46
|
|
20230817,134600,1362475650,21150,21150,21200,21150,29
|
|
20230817,134500,1361861850,21150,21100,21200,21100,274
|
|
20230817,134400,1356077300,21100,21100,21100,21050,84
|
|
20230817,134300,1354306650,21100,21100,21100,21050,43
|
|
20230817,134200,1353399400,21100,21100,21100,21100,76
|
|
20230817,134100,1351795800,21100,21100,21100,21100,67
|
|
20230817,134000,1350382100,21100,21100,21100,21100,48
|
|
20230817,133900,1349369300,21100,21100,21100,21100,15
|
|
20230817,133800,1349052800,21100,21100,21100,21100,13
|
|
20230817,133700,1348778500,21100,21100,21100,21100,6
|
|
20230817,133600,1348651900,21100,21050,21100,21050,378
|
|
20230817,133500,1340694650,21050,21050,21050,21050,12
|
|
20230817,133400,1340442050,21050,21000,21050,21000,153
|
|
20230817,133300,1337228600,21050,21000,21050,21000,37
|
|
20230817,133200,1336451050,21050,21050,21050,21000,93
|
|
20230817,133100,1334493650,21050,21050,21050,21050,8
|
|
20230817,133000,1334325250,21050,21050,21050,21050,12
|
|
20230817,132900,1334072650,21050,21050,21050,21050,16
|
|
20230817,132800,1333735850,21000,21050,21050,21000,84
|
|
20230817,132700,1331971550,21050,21050,21050,21050,11
|
|
20230817,132600,1331740000,21050,21050,21050,21050,16
|
|
20230817,132500,1331403200,21050,21000,21050,21000,15
|
|
20230817,132400,1331087950,21050,21050,21050,21000,584
|
|
20230817,132300,1318823200,21000,21050,21050,21000,36
|
|
20230817,132200,1318066650,21050,21050,21050,21050,7
|
|
20230817,132100,1317919300,21050,21050,21050,21050,14
|
|
20230817,132000,1317624600,21050,21050,21050,21050,13
|
|
20230817,131900,1317350950,21050,21000,21050,21000,8
|
|
20230817,131800,1317182700,21000,21000,21000,21000,22
|
|
20230817,131700,1316720700,21000,21000,21000,21000,11
|
|
20230817,131600,1316489700,21000,20950,21000,20950,23
|
|
20230817,131500,1316007350,21000,21000,21000,21000,11
|
|
20230817,131400,1315776350,20950,21050,21050,20950,61
|
|
20230817,131300,1314496650,21050,21050,21050,21050,12
|
|
20230817,131200,1314244050,21050,21050,21050,21050,12
|
|
20230817,131100,1313991450,21050,21000,21050,21000,174
|
|
20230817,131000,1310337400,21000,21000,21000,20900,78
|
|
20230817,130900,1308704200,21000,20950,21000,20950,129
|
|
20230817,130800,1306001500,21000,21000,21000,21000,0
|
|
20230817,130700,1306001500,21000,20950,21000,20950,64
|
|
20230817,130600,1304660650,20950,20950,20950,20900,52
|
|
20230817,130500,1303571300,20950,20950,20950,20950,0
|
|
20230817,130400,1303571300,20950,20950,20950,20950,4
|
|
20230817,130300,1303487500,20950,20950,20950,20950,45
|
|
20230817,130200,1302544750,20950,20950,20950,20950,2
|
|
20230817,130100,1302502850,21000,20950,21000,20950,10
|
|
20230817,130000,1302293150,21000,21000,21000,21000,0
|
|
20230817,125900,1302293150,21000,21000,21000,21000,3
|
|
20230817,125800,1302230150,20950,20950,20950,20950,39
|
|
20230817,125700,1301413100,20900,20900,20900,20900,0
|
|
20230817,125600,1301413100,20900,20900,20950,20900,19
|
|
20230817,125500,1301015800,20850,20950,20950,20850,227
|
|
20230817,125400,1296276400,20950,20950,20950,20950,2
|
|
20230817,125300,1296234500,21000,21000,21000,21000,3
|
|
20230817,125200,1296171500,21000,21000,21000,21000,51
|
|
20230817,125100,1295100500,20950,21000,21000,20950,5
|
|
20230817,125000,1294995600,21000,20950,21000,20950,51
|
|
20230817,124900,1293924650,21000,20950,21000,20950,2
|
|
20230817,124800,1293882700,20950,20950,20950,20950,2
|
|
20230817,124700,1293840800,20950,20950,20950,20850,210
|
|
20230817,124600,1289449900,21000,21000,21050,21000,12
|
|
20230817,124500,1289197700,21000,21000,21050,21000,16
|
|
20230817,124400,1288861400,21050,20950,21050,20950,33
|
|
20230817,124300,1288169350,21000,21050,21050,21000,104
|
|
20230817,124200,1285985300,21050,21050,21050,21050,1
|
|
20230817,124100,1285964250,21100,21050,21100,21050,8
|
|
20230817,124000,1285795600,21100,21100,21100,21100,1
|
|
20230817,123900,1285774500,21100,21100,21100,21100,1
|
|
20230817,123800,1285753400,21050,21050,21050,21050,53
|
|
20230817,123700,1284637750,21100,21100,21100,21050,3
|
|
20230817,123600,1284574500,21100,21100,21100,21100,3
|
|
20230817,123500,1284511200,21100,21100,21100,21100,0
|
|
20230817,123400,1284511200,21100,21100,21100,21050,13
|
|
20230817,123300,1284236950,21100,21050,21100,21050,94
|
|
20230817,123200,1282258100,21050,21050,21050,21050,0
|
|
20230817,123100,1282258100,21050,21050,21050,21000,10
|
|
20230817,123000,1282047900,21050,21050,21050,21050,0
|
|
20230817,122900,1282047900,21050,21000,21050,21000,78
|
|
20230817,122800,1280409850,21050,21050,21050,21050,3
|
|
20230817,122700,1280346700,21050,21050,21050,21050,11
|
|
20230817,122600,1280115150,21050,21050,21050,21050,42
|
|
20230817,122500,1279231050,21050,21050,21050,21050,5
|
|
20230817,122400,1279125800,21050,21050,21050,20950,92
|
|
20230817,122300,1277197950,21050,21000,21050,21000,5
|
|
20230817,122200,1277092800,21000,21050,21100,20950,51
|
|
20230817,122100,1276018000,21100,21050,21100,21050,53
|
|
20230817,122000,1274899850,21050,21050,21050,21050,1
|
|
20230817,121900,1274878800,21100,21100,21100,21100,30
|
|
20230817,121800,1274245800,21100,21050,21100,21050,3
|
|
20230817,121700,1274182600,21050,21050,21050,21050,344
|
|
20230817,121600,1266941400,21000,21000,21000,21000,3
|
|
20230817,121500,1266878400,20950,21000,21000,20950,105
|
|
20230817,121400,1264673450,21000,21050,21050,21000,2
|
|
20230817,121300,1264631400,21050,21050,21050,21050,3
|
|
20230817,121200,1264568250,21050,21000,21050,21000,2
|
|
20230817,121100,1264526200,21000,21000,21000,21000,0
|
|
20230817,121000,1264526200,21000,21000,21000,21000,14
|
|
20230817,120900,1264232200,21050,21050,21050,21050,1
|
|
20230817,120800,1264211150,21050,21050,21050,21050,4
|
|
20230817,120700,1264126950,21000,21000,21000,21000,1
|
|
20230817,120600,1264105950,21000,21000,21000,21000,73
|
|
20230817,120500,1262572950,21000,21000,21000,21000,1
|
|
20230817,120400,1262551950,21050,21000,21050,21000,359
|
|
20230817,120300,1255012900,21000,21000,21000,21000,5
|
|
20230817,120200,1254907900,20950,20950,21000,20950,5
|
|
20230817,120100,1254803100,20950,21000,21000,20950,6
|
|
20230817,120000,1254677200,21000,21000,21000,21000,1
|
|
20230817,115900,1254656200,21000,21000,21000,21000,6
|
|
20230817,115800,1254530200,21000,20950,21000,20950,118
|
|
20230817,115700,1252058050,20900,20800,20900,20800,779
|
|
20230817,115600,1235779450,20850,20900,20900,20850,11
|
|
20230817,115500,1235549950,20900,20850,20900,20850,5
|
|
20230817,115400,1235445500,20900,20900,20900,20900,1
|
|
20230817,115300,1235424600,20900,20900,20900,20900,24
|
|
20230817,115200,1234923000,20850,20850,20900,20850,16
|
|
20230817,115100,1234589350,20900,20900,20900,20900,8
|
|
20230817,115000,1234422150,20900,20850,20900,20850,9
|
|
20230817,114900,1234234450,20850,20900,20900,20850,10
|
|
20230817,114800,1234025900,20900,20800,20900,20800,218
|
|
20230817,114700,1229470700,20850,20850,20850,20850,105
|
|
20230817,114600,1227281450,20900,20900,20900,20900,4
|
|
20230817,114500,1227197850,20900,20900,20900,20900,4
|
|
20230817,114400,1227114250,20900,20900,20900,20900,4
|
|
20230817,114300,1227030650,20900,20900,20900,20900,3
|
|
20230817,114200,1226967950,20900,20950,20950,20900,116
|
|
20230817,114100,1224543500,20950,20950,20950,20950,5
|
|
20230817,114000,1224438750,20950,20950,20950,20950,3
|
|
20230817,113900,1224375900,20950,20950,20950,20950,5
|
|
20230817,113800,1224271150,20900,20900,20900,20900,5
|
|
20230817,113700,1224166650,20900,20900,20900,20900,1
|
|
20230817,113600,1224145750,20900,20900,20900,20850,120
|
|
20230817,113500,1221643250,20850,20900,20900,20850,100
|
|
20230817,113400,1219558050,20950,20950,20950,20950,1
|
|
20230817,113300,1219537100,20900,20900,20950,20900,7
|
|
20230817,113200,1219390750,20950,20950,20950,20950,5
|
|
20230817,113100,1219286000,20900,20950,20950,20900,15
|
|
20230817,113000,1218971950,20950,20950,20950,20900,12
|
|
20230817,112900,1218720600,20950,20950,20950,20950,1
|
|
20230817,112800,1218699650,20950,20950,20950,20900,6
|
|
20230817,112700,1218574000,20950,20950,20950,20950,1
|
|
20230817,112600,1218553050,20900,20900,20900,20900,75
|
|
20230817,112500,1216985550,20950,20950,20950,20950,44
|
|
20230817,112400,1216063750,21000,21000,21000,21000,514
|
|
20230817,112300,1205269750,21050,20950,21050,20950,17
|
|
20230817,112200,1204912750,21000,21000,21000,21000,385
|
|
20230817,112100,1196827750,20950,20900,20950,20900,405
|
|
20230817,112000,1188343100,20900,20950,20950,20900,7
|
|
20230817,111900,1188196500,20900,20900,20900,20900,195
|
|
20230817,111800,1184121000,20900,20900,20900,20900,3
|
|
20230817,111700,1184058300,20900,20850,20900,20850,6
|
|
20230817,111600,1183933100,20900,20900,20900,20900,4
|
|
20230817,111500,1183849500,20900,20900,20900,20900,0
|
|
20230817,111400,1183849500,20900,20850,20900,20850,231
|
|
20230817,111300,1179032900,20850,20850,20850,20850,3
|
|
20230817,111200,1178970350,20800,20850,20850,20800,30
|
|
20230817,111100,1178346150,20850,20800,20850,20800,192
|
|
20230817,111000,1174352450,20850,20850,20850,20850,3
|
|
20230817,110900,1174289900,20850,20850,20900,20800,20
|
|
20230817,110800,1173872900,20800,20900,20900,20800,49
|
|
20230817,110700,1172853100,20850,20850,20850,20850,11
|
|
20230817,110600,1172623750,20900,20900,20900,20900,0
|
|
20230817,110500,1172623750,20900,20900,20900,20900,8
|
|
20230817,110400,1172456550,20900,20900,20900,20900,50
|
|
20230817,110300,1171411550,20900,20900,20900,20900,483
|
|
20230817,110200,1161316850,20850,20900,20900,20850,4
|
|
20230817,110100,1161233400,20900,20900,20900,20900,342
|
|
20230817,110000,1154085600,20900,20850,20900,20850,13
|
|
20230817,105900,1153814150,20850,20900,20900,20850,199
|
|
20230817,105800,1149664950,20900,20900,20900,20800,172
|
|
20230817,105700,1146087000,20800,20800,20800,20800,0
|
|
20230817,105600,1146087000,20800,20750,20800,20700,450
|
|
20230817,105500,1136751200,20700,20750,20900,20700,575
|
|
20230817,105400,1124817000,20800,20800,20800,20750,21
|
|
20230817,105300,1124380300,20850,20850,20900,20850,7
|
|
20230817,105200,1124234300,20900,20900,20900,20900,1
|
|
20230817,105100,1124213400,20950,20950,20950,20950,4
|
|
20230817,105000,1124129600,20900,20900,20900,20900,508
|
|
20230817,104900,1113512400,20900,20900,20900,20900,61
|
|
20230817,104800,1112237500,20900,20900,20900,20900,1
|
|
20230817,104700,1112216600,20900,20900,20900,20900,341
|
|
20230817,104600,1105089700,20800,20800,20850,20800,817
|
|
20230817,104500,1088082050,20750,20750,20750,20700,36
|
|
20230817,104400,1087335500,20750,20750,20750,20750,127
|
|
20230817,104300,1084700250,20750,20750,20750,20750,24
|
|
20230817,104200,1084202250,20750,20700,20750,20700,269
|
|
20230817,104100,1078625350,20700,20700,20700,20700,29
|
|
20230817,104000,1078025050,20700,20700,20700,20700,15
|
|
20230817,103900,1077714550,20700,20700,20700,20700,50
|
|
20230817,103800,1076679550,20700,20750,20750,20700,137
|
|
20230817,103700,1073843400,20700,20700,20750,20700,38
|
|
20230817,103600,1073056750,20700,20700,20700,20700,13
|
|
20230817,103500,1072787650,20700,20600,20700,20550,16
|
|
20230817,103400,1072458150,20600,20650,20700,20600,129
|
|
20230817,103300,1069800600,20650,20650,20650,20650,0
|
|
20230817,103200,1069800600,20650,20650,20650,20650,2
|
|
20230817,103100,1069759300,20650,20650,20650,20500,151
|
|
20230817,103000,1066654250,20600,20600,20600,20600,4
|
|
20230817,102900,1066571850,20650,20650,20650,20650,5
|
|
20230817,102800,1066468600,20600,20600,20600,20600,31
|
|
20230817,102700,1065830000,20600,20600,20600,20600,1
|
|
20230817,102600,1065809400,20600,20600,20600,20600,60
|
|
20230817,102500,1064573400,20600,20700,20700,20600,31
|
|
20230817,102400,1063932950,20700,20700,20700,20700,4
|
|
20230817,102300,1063850150,20600,20600,20600,20600,0
|
|
20230817,102200,1063850150,20600,20600,20600,20600,0
|
|
20230817,102100,1063850150,20600,20600,20600,20500,1186
|
|
20230817,102000,1039513450,20600,20600,20650,20600,64
|
|
20230817,101900,1038194800,20600,20600,20650,20500,1102
|
|
20230817,101800,1015552050,20650,20650,20650,20650,0
|
|
20230817,101700,1015552050,20650,20650,20650,20650,22
|
|
20230817,101600,1015097750,20650,20600,20650,20600,40
|
|
20230817,101500,1014271950,20650,20650,20650,20650,25
|
|
20230817,101400,1013755700,20650,20650,20650,20600,219
|
|
20230817,101300,1009241200,20700,20650,20700,20650,20
|
|
20230817,101200,1008827400,20700,20800,20800,20600,1087
|
|
20230817,101100,986383200,20800,20800,20800,20800,4
|
|
20230817,101000,986300000,20800,20800,20800,20800,19
|
|
20230817,100900,985904800,20800,20700,20800,20650,251
|
|
20230817,100800,980721150,20700,20750,20800,20700,101
|
|
20230817,100700,978630000,20800,20800,20800,20800,1
|
|
20230817,100600,978609200,20800,20800,20800,20800,4
|
|
20230817,100500,978526000,20750,20750,20750,20750,5
|
|
20230817,100400,978422250,20750,20800,20800,20750,37
|
|
20230817,100300,977653750,20800,20750,20800,20750,162
|
|
20230817,100200,974289600,20800,20800,20800,20750,3
|
|
20230817,100100,974227250,20750,20700,20750,20700,184
|
|
20230817,100000,970409300,20700,20700,20700,20650,265
|
|
20230817,095900,964936500,20650,20750,20750,20650,74
|
|
20230817,095800,963405050,20750,20750,20750,20750,1
|
|
20230817,095700,963384300,20650,20700,20700,20650,8
|
|
20230817,095600,963218900,20650,20650,20650,20650,26
|
|
20230817,095500,962682000,20750,20750,20750,20750,9
|
|
20230817,095400,962495250,20750,20750,20750,20750,4
|
|
20230817,095300,962412250,20650,20700,20700,20650,332
|
|
20230817,095200,955553300,20800,20750,20800,20750,49
|
|
20230817,095100,954536350,20750,20800,20800,20750,43
|
|
20230817,095000,953642950,20750,20800,20800,20750,113
|
|
20230817,094900,951298000,20750,20800,20800,20750,201
|
|
20230817,094800,947127200,20750,20750,20750,20750,76
|
|
20230817,094700,945550200,20800,20750,20800,20750,15
|
|
20230817,094600,945238700,20850,20850,20850,20750,409
|
|
20230817,094500,936751550,20800,20700,20850,20700,1168
|
|
20230817,094400,912454200,20700,20750,20800,20700,113
|
|
20230817,094300,910105100,20750,20750,20800,20750,272
|
|
20230817,094200,904460600,20800,20800,20800,20800,1
|
|
20230817,094100,904439800,20800,20750,20800,20700,1308
|
|
20230817,094000,877298900,20700,20700,20750,20700,177
|
|
20230817,093900,873632450,20700,20700,20750,20700,332
|
|
20230817,093800,866755950,20700,20650,20750,20650,737
|
|
20230817,093700,851493800,20600,20650,20650,20600,141
|
|
20230817,093600,848582450,20650,20600,20650,20600,174
|
|
20230817,093500,844992850,20650,20550,20700,20550,976
|
|
20230817,093400,824869100,20600,20500,20600,20500,265
|
|
20230817,093300,819420050,20500,20500,20500,20450,86
|
|
20230817,093200,817657100,20400,20450,20450,20400,35
|
|
20230817,093100,816942700,20450,20500,20500,20450,15
|
|
20230817,093000,816635900,20450,20400,20500,20350,487
|
|
20230817,092900,806686900,20450,20450,20500,20350,375
|
|
20230817,092800,799041750,20450,20400,20450,20350,439
|
|
20230817,092700,790075150,20400,20400,20400,20400,20
|
|
20230817,092600,789667150,20400,20400,20450,20400,541
|
|
20230817,092500,778630700,20400,20550,20550,20400,362
|
|
20230817,092400,771242800,20600,20500,20600,20400,431
|
|
20230817,092300,762375950,20500,20450,20550,20450,1003
|
|
20230817,092200,741774600,20500,20450,20500,20400,524
|
|
20230817,092100,731063600,20500,20500,20500,20500,2
|
|
20230817,092000,731022600,20450,20450,20550,20450,323
|
|
20230817,091900,724408350,20550,20350,20550,20150,1998
|
|
20230817,091800,683785150,20300,20700,20700,20000,15075
|
|
20230817,091700,375244100,20700,20700,20750,20700,94
|
|
20230817,091600,373294900,20700,20650,20700,20650,60
|
|
20230817,091500,372054900,20650,20750,20750,20650,1000
|
|
20230817,091400,351398250,20800,20700,20800,20700,383
|
|
20230817,091300,343457500,20700,20650,20700,20650,214
|
|
20230817,091200,339031300,20700,20750,20800,20700,1202
|
|
20230817,091100,314112700,20600,20750,20750,20600,2410
|
|
20230817,091000,264404650,20750,20700,20850,20700,977
|
|
20230817,090900,244169250,20700,20650,20700,20600,961
|
|
20230817,090800,224342850,20700,20750,20750,20600,1317
|
|
20230817,090700,197106500,20750,20850,20850,20700,935
|
|
20230817,090600,177710150,20850,21000,21000,20850,1414
|
|
20230817,090500,148191000,21000,21050,21050,21000,510
|
|
20230817,090400,137476650,21100,20950,21100,20950,915
|
|
20230817,090300,118270950,21000,21200,21200,20950,2489
|
|
20230817,090200,65791250,21150,21200,21200,21150,499
|
|
20230817,090100,55234900,21150,21300,21350,21100,957
|
|
20230817,090000,34944100,21350,21400,21400,21200,1637
|