642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,193900,3195915050,30200,30200,30200,30200,1244
|
|
20230821,193800,3195915050,30200,30200,30200,30200,0
|
|
20230821,193700,3195915050,30200,30200,30200,30200,0
|
|
20230821,193600,3195915050,30200,30200,30200,30200,0
|
|
20230821,193500,3195915050,30200,30200,30200,30200,0
|
|
20230821,193400,3195915050,30200,30200,30200,30200,0
|
|
20230821,193300,3195915050,30200,30200,30200,30200,0
|
|
20230821,193200,3195915050,30200,30200,30200,30200,0
|
|
20230821,193100,3195915050,30200,30200,30200,30200,0
|
|
20230821,193000,3195915050,30200,30200,30200,30200,0
|
|
20230821,192900,3195915050,30200,30200,30200,30200,0
|
|
20230821,192800,3195915050,30200,30200,30200,30200,0
|
|
20230821,192700,3195915050,30200,30200,30200,30200,0
|
|
20230821,192600,3195915050,30200,30200,30200,30200,0
|
|
20230821,192500,3195915050,30200,30200,30200,30200,0
|
|
20230821,192400,3195915050,30200,30200,30200,30200,0
|
|
20230821,192300,3195915050,30200,30200,30200,30200,0
|
|
20230821,192200,3195915050,30200,30200,30200,30200,0
|
|
20230821,192100,3195915050,30200,30200,30200,30200,0
|
|
20230821,192000,3195915050,30200,30200,30200,30200,0
|
|
20230821,191900,3195915050,30200,30200,30200,30200,0
|
|
20230821,191800,3195915050,30200,30200,30200,30200,0
|
|
20230821,191700,3195915050,30200,30200,30200,30200,0
|
|
20230821,191600,3195915050,30200,30200,30200,30200,0
|
|
20230821,191500,3195915050,30200,30200,30200,30200,0
|
|
20230821,191400,3195915050,30200,30200,30200,30200,0
|
|
20230821,191300,3195915050,30200,30200,30200,30200,0
|
|
20230821,191200,3195915050,30200,30200,30200,30200,0
|
|
20230821,191100,3195915050,30200,30200,30200,30200,0
|
|
20230821,191000,3195915050,30200,30200,30200,30200,0
|
|
20230821,190900,3195915050,30200,30200,30200,30200,1244
|
|
20230821,190800,3195915050,30200,30200,30200,30200,0
|
|
20230821,190700,3195915050,30200,30200,30200,30200,0
|
|
20230821,190600,3195915050,30200,30200,30200,30200,0
|
|
20230821,190500,3195915050,30200,30200,30200,30200,0
|
|
20230821,190400,3195915050,30200,30200,30200,30200,0
|
|
20230821,190300,3195915050,30200,30200,30200,30200,0
|
|
20230821,190200,3195915050,30200,30200,30200,30200,0
|
|
20230821,190100,3195915050,30200,30200,30200,30200,0
|
|
20230821,190000,3195915050,30200,30200,30200,30200,0
|
|
20230821,185900,3195915050,30200,30200,30200,30200,0
|
|
20230821,185800,3195915050,30200,30200,30200,30200,0
|
|
20230821,185700,3195915050,30200,30200,30200,30200,0
|
|
20230821,185600,3195915050,30200,30200,30200,30200,0
|
|
20230821,185500,3195915050,30200,30200,30200,30200,0
|
|
20230821,185400,3195915050,30200,30200,30200,30200,0
|
|
20230821,185300,3195915050,30200,30200,30200,30200,0
|
|
20230821,185200,3195915050,30200,30200,30200,30200,0
|
|
20230821,185100,3195915050,30200,30200,30200,30200,0
|
|
20230821,185000,3195915050,30200,30200,30200,30200,0
|
|
20230821,184900,3195915050,30200,30200,30200,30200,0
|
|
20230821,184800,3195915050,30200,30200,30200,30200,0
|
|
20230821,184700,3195915050,30200,30200,30200,30200,0
|
|
20230821,184600,3195915050,30200,30200,30200,30200,0
|
|
20230821,184500,3195915050,30200,30200,30200,30200,0
|
|
20230821,184400,3195915050,30200,30200,30200,30200,0
|
|
20230821,184300,3195915050,30200,30200,30200,30200,0
|
|
20230821,184200,3195915050,30200,30200,30200,30200,0
|
|
20230821,184100,3195915050,30200,30200,30200,30200,0
|
|
20230821,184000,3195915050,30200,30200,30200,30200,0
|
|
20230821,183900,3195915050,30200,30200,30200,30200,1244
|
|
20230821,183800,3195915050,30200,30200,30200,30200,0
|
|
20230821,183700,3195915050,30200,30200,30200,30200,0
|
|
20230821,183600,3195915050,30200,30200,30200,30200,0
|
|
20230821,183500,3195915050,30200,30200,30200,30200,0
|
|
20230821,183400,3195915050,30200,30200,30200,30200,0
|
|
20230821,183300,3195915050,30200,30200,30200,30200,0
|
|
20230821,183200,3195915050,30200,30200,30200,30200,0
|
|
20230821,183100,3195915050,30200,30200,30200,30200,0
|
|
20230821,183000,3195915050,30200,30200,30200,30200,0
|
|
20230821,182900,3195915050,30200,30200,30200,30200,0
|
|
20230821,182800,3195915050,30200,30200,30200,30200,0
|
|
20230821,182700,3195915050,30200,30200,30200,30200,0
|
|
20230821,182600,3195915050,30200,30200,30200,30200,0
|
|
20230821,182500,3195915050,30200,30200,30200,30200,0
|
|
20230821,182400,3195915050,30200,30200,30200,30200,0
|
|
20230821,182300,3195915050,30200,30200,30200,30200,0
|
|
20230821,182200,3195915050,30200,30200,30200,30200,0
|
|
20230821,182100,3195915050,30200,30200,30200,30200,0
|
|
20230821,182000,3195915050,30200,30200,30200,30200,0
|
|
20230821,181900,3195915050,30200,30200,30200,30200,0
|
|
20230821,181800,3195915050,30200,30200,30200,30200,0
|
|
20230821,181700,3195915050,30200,30200,30200,30200,0
|
|
20230821,181600,3195915050,30200,30200,30200,30200,0
|
|
20230821,181500,3195915050,30200,30200,30200,30200,0
|
|
20230821,181400,3195915050,30200,30200,30200,30200,0
|
|
20230821,181300,3195915050,30200,30200,30200,30200,0
|
|
20230821,181200,3195915050,30200,30200,30200,30200,0
|
|
20230821,181100,3195915050,30200,30200,30200,30200,0
|
|
20230821,181000,3195915050,30200,30200,30200,30200,0
|
|
20230821,180900,3195915050,30200,30200,30200,30200,1244
|
|
20230821,180800,3195915050,30200,30200,30200,30200,0
|
|
20230821,180700,3195915050,30200,30200,30200,30200,0
|
|
20230821,180600,3195915050,30200,30200,30200,30200,0
|
|
20230821,180500,3195915050,30200,30200,30200,30200,0
|
|
20230821,180400,3195915050,30200,30200,30200,30200,0
|
|
20230821,180300,3195915050,30200,30200,30200,30200,0
|
|
20230821,180200,3195915050,30200,30200,30200,30200,0
|
|
20230821,180100,3195915050,30200,30200,30200,30200,0
|
|
20230821,180000,3195915050,30200,30200,30200,30200,0
|
|
20230821,175900,3195915050,30200,30200,30200,30200,0
|
|
20230821,175800,3195915050,30200,30200,30200,30200,0
|
|
20230821,175700,3195915050,30200,30200,30200,30200,0
|
|
20230821,175600,3195915050,30200,30200,30200,30200,0
|
|
20230821,175500,3195915050,30200,30200,30200,30200,0
|
|
20230821,175400,3195915050,30200,30200,30200,30200,0
|
|
20230821,175300,3195915050,30200,30200,30200,30200,0
|
|
20230821,175200,3195915050,30200,30200,30200,30200,0
|
|
20230821,175100,3195915050,30200,30200,30200,30200,0
|
|
20230821,175000,3195915050,30200,30200,30200,30200,0
|
|
20230821,174900,3195915050,30200,30200,30200,30200,0
|
|
20230821,174800,3195915050,30200,30200,30200,30200,0
|
|
20230821,174700,3195915050,30200,30200,30200,30200,0
|
|
20230821,174600,3195915050,30200,30200,30200,30200,0
|
|
20230821,174500,3195915050,30200,30200,30200,30200,0
|
|
20230821,174400,3195915050,30200,30200,30200,30200,0
|
|
20230821,174300,3195915050,30200,30200,30200,30200,0
|
|
20230821,174200,3195915050,30200,30200,30200,30200,0
|
|
20230821,174100,3195915050,30200,30200,30200,30200,0
|
|
20230821,174000,3195915050,30200,30200,30200,30200,0
|
|
20230821,173900,3195915050,30200,30200,30200,30200,1244
|
|
20230821,173800,3195915050,30200,30200,30200,30200,0
|
|
20230821,173700,3195915050,30200,30200,30200,30200,0
|
|
20230821,173600,3195915050,30200,30200,30200,30200,0
|
|
20230821,173500,3195915050,30200,30200,30200,30200,0
|
|
20230821,173400,3195915050,30200,30200,30200,30200,0
|
|
20230821,173300,3195915050,30200,30200,30200,30200,0
|
|
20230821,173200,3195915050,30200,30200,30200,30200,0
|
|
20230821,173100,3195915050,30200,30200,30200,30200,0
|
|
20230821,173000,3195915050,30200,30200,30200,30200,0
|
|
20230821,172900,3195915050,30200,30200,30200,30200,0
|
|
20230821,172800,3195915050,30200,30200,30200,30200,0
|
|
20230821,172700,3195915050,30200,30200,30200,30200,0
|
|
20230821,172600,3195915050,30200,30200,30200,30200,0
|
|
20230821,172500,3195915050,30200,30200,30200,30200,0
|
|
20230821,172400,3195915050,30200,30200,30200,30200,0
|
|
20230821,172300,3195915050,30200,30200,30200,30200,0
|
|
20230821,172200,3195915050,30200,30200,30200,30200,0
|
|
20230821,172100,3195915050,30200,30200,30200,30200,0
|
|
20230821,172000,3195915050,30200,30200,30200,30200,0
|
|
20230821,171900,3195915050,30200,30200,30200,30200,0
|
|
20230821,171800,3195915050,30200,30200,30200,30200,0
|
|
20230821,171700,3195915050,30200,30200,30200,30200,0
|
|
20230821,171600,3195915050,30200,30200,30200,30200,0
|
|
20230821,171500,3195915050,30200,30200,30200,30200,0
|
|
20230821,171400,3195915050,30200,30200,30200,30200,0
|
|
20230821,171300,3195915050,30200,30200,30200,30200,0
|
|
20230821,171200,3195915050,30200,30200,30200,30200,0
|
|
20230821,171100,3195915050,30200,30200,30200,30200,0
|
|
20230821,171000,3195915050,30200,30200,30200,30200,0
|
|
20230821,170900,3195915050,30200,30200,30200,30200,1244
|
|
20230821,170800,3195915050,30200,30200,30200,30200,0
|
|
20230821,170700,3195915050,30200,30200,30200,30200,0
|
|
20230821,170600,3195915050,30200,30200,30200,30200,0
|
|
20230821,170500,3195915050,30200,30200,30200,30200,0
|
|
20230821,170400,3195915050,30200,30200,30200,30200,0
|
|
20230821,170300,3195915050,30200,30200,30200,30200,0
|
|
20230821,170200,3195915050,30200,30200,30200,30200,0
|
|
20230821,170100,3195915050,30200,30200,30200,30200,0
|
|
20230821,170000,3195915050,30200,30200,30200,30200,0
|
|
20230821,165900,3195915050,30200,30200,30200,30200,0
|
|
20230821,165800,3195915050,30200,30200,30200,30200,0
|
|
20230821,165700,3195915050,30200,30200,30200,30200,0
|
|
20230821,165600,3195915050,30200,30200,30200,30200,0
|
|
20230821,165500,3195915050,30200,30200,30200,30200,0
|
|
20230821,165400,3195915050,30200,30200,30200,30200,0
|
|
20230821,165300,3195915050,30200,30200,30200,30200,0
|
|
20230821,165200,3195915050,30200,30200,30200,30200,0
|
|
20230821,165100,3195915050,30200,30200,30200,30200,0
|
|
20230821,165000,3195915050,30200,30200,30200,30200,0
|
|
20230821,164900,3195915050,30200,30200,30200,30200,0
|
|
20230821,164800,3195915050,30200,30200,30200,30200,0
|
|
20230821,164700,3195915050,30200,30200,30200,30200,0
|
|
20230821,164600,3195915050,30200,30200,30200,30200,0
|
|
20230821,164500,3195915050,30200,30200,30200,30200,0
|
|
20230821,164400,3195915050,30200,30200,30200,30200,0
|
|
20230821,164300,3195915050,30200,30200,30200,30200,0
|
|
20230821,164200,3195915050,30200,30200,30200,30200,0
|
|
20230821,164100,3195915050,30200,30200,30200,30200,0
|
|
20230821,164000,3195915050,30200,30200,30200,30200,0
|
|
20230821,163900,3195915050,30200,30200,30200,30200,1244
|
|
20230821,163800,3195915050,30200,30200,30200,30200,0
|
|
20230821,163700,3195915050,30200,30200,30200,30200,0
|
|
20230821,163600,3195915050,30200,30200,30200,30200,0
|
|
20230821,163500,3195915050,30200,30200,30200,30200,0
|
|
20230821,163400,3195915050,30200,30200,30200,30200,0
|
|
20230821,163300,3195915050,30200,30200,30200,30200,0
|
|
20230821,163200,3195915050,30200,30200,30200,30200,0
|
|
20230821,163100,3195915050,30200,30200,30200,30200,0
|
|
20230821,163000,3195915050,30200,30200,30200,30200,0
|
|
20230821,162900,3195915050,30200,30200,30200,30200,0
|
|
20230821,162800,3195915050,30200,30200,30200,30200,0
|
|
20230821,162700,3195915050,30200,30200,30200,30200,0
|
|
20230821,162600,3195915050,30200,30200,30200,30200,0
|
|
20230821,162500,3195915050,30200,30200,30200,30200,0
|
|
20230821,162400,3195915050,30200,30200,30200,30200,0
|
|
20230821,162300,3195915050,30200,30200,30200,30200,0
|
|
20230821,162200,3195915050,30200,30200,30200,30200,0
|
|
20230821,162100,3195915050,30200,30200,30200,30200,0
|
|
20230821,162000,3195915050,30200,30200,30200,30200,0
|
|
20230821,161900,3195915050,30200,30200,30200,30200,0
|
|
20230821,161800,3195915050,30200,30200,30200,30200,0
|
|
20230821,161700,3195915050,30200,30200,30200,30200,0
|
|
20230821,161600,3195915050,30200,30200,30200,30200,0
|
|
20230821,161500,3195915050,30200,30200,30200,30200,0
|
|
20230821,161400,3195915050,30200,30200,30200,30200,0
|
|
20230821,161300,3195915050,30200,30200,30200,30200,0
|
|
20230821,161200,3195915050,30200,30200,30200,30200,0
|
|
20230821,161100,3195915050,30200,30200,30200,30200,0
|
|
20230821,161000,3195915050,30200,30200,30200,30200,0
|
|
20230821,160900,3195915050,30200,30200,30200,30200,1244
|
|
20230821,160800,3195915050,30200,30200,30200,30200,0
|
|
20230821,160700,3195915050,30200,30200,30200,30200,0
|
|
20230821,160600,3195915050,30200,30200,30200,30200,0
|
|
20230821,160500,3195915050,30200,30200,30200,30200,0
|
|
20230821,160400,3195915050,30200,30200,30200,30200,0
|
|
20230821,160300,3195915050,30200,30200,30200,30200,0
|
|
20230821,160200,3195915050,30200,30200,30200,30200,0
|
|
20230821,160100,3195915050,30200,30200,30200,30200,0
|
|
20230821,160000,3195915050,30200,30200,30200,30200,0
|
|
20230821,155900,3195915050,30200,30200,30200,30200,0
|
|
20230821,155800,3195915050,30200,30200,30200,30200,0
|
|
20230821,155700,3195915050,30200,30200,30200,30200,0
|
|
20230821,155600,3195915050,30200,30200,30200,30200,0
|
|
20230821,155500,3195915050,30200,30200,30200,30200,0
|
|
20230821,155400,3195915050,30200,30200,30200,30200,0
|
|
20230821,155300,3195915050,30200,30200,30200,30200,0
|
|
20230821,155200,3195915050,30200,30200,30200,30200,0
|
|
20230821,155100,3195915050,30200,30200,30200,30200,0
|
|
20230821,155000,3195915050,30200,30200,30200,30200,0
|
|
20230821,154900,3195915050,30200,30200,30200,30200,0
|
|
20230821,154800,3195915050,30200,30200,30200,30200,0
|
|
20230821,154700,3195915050,30200,30200,30200,30200,0
|
|
20230821,154600,3195915050,30200,30200,30200,30200,0
|
|
20230821,154500,3195915050,30200,30200,30200,30200,0
|
|
20230821,154400,3195915050,30200,30200,30200,30200,0
|
|
20230821,154300,3195915050,30200,30200,30200,30200,0
|
|
20230821,154200,3195915050,30200,30200,30200,30200,0
|
|
20230821,154100,3195915050,30200,30200,30200,30200,0
|
|
20230821,154000,3195915050,30200,30200,30200,30200,0
|
|
20230821,153900,3195915050,30200,30200,30200,30200,1244
|
|
20230821,153800,3195915050,30200,30200,30200,30200,0
|
|
20230821,153700,3195915050,30200,30200,30200,30200,0
|
|
20230821,153600,3195915050,30200,30200,30200,30200,0
|
|
20230821,153500,3195915050,30200,30200,30200,30200,0
|
|
20230821,153400,3195915050,30200,30200,30200,30200,0
|
|
20230821,153300,3195915050,30200,30200,30200,30200,0
|
|
20230821,153200,3195915050,30200,30200,30200,30200,0
|
|
20230821,153100,3195915050,30200,30200,30200,30200,0
|
|
20230821,153000,3195915050,30200,30200,30200,30200,1244
|
|
20230821,152900,3158346250,30200,30200,30200,30200,0
|
|
20230821,152800,3158346250,30200,30200,30200,30200,0
|
|
20230821,152700,3158346250,30200,30200,30200,30200,0
|
|
20230821,152600,3158346250,30200,30200,30200,30200,0
|
|
20230821,152500,3158346250,30200,30200,30200,30200,0
|
|
20230821,152400,3158346250,30200,30200,30200,30200,0
|
|
20230821,152300,3158346250,30200,30200,30200,30200,0
|
|
20230821,152200,3158346250,30200,30200,30200,30200,0
|
|
20230821,152100,3158346250,30200,30200,30200,30200,0
|
|
20230821,152000,3158346250,30200,30200,30200,30200,0
|
|
20230821,151900,3158346250,30200,30000,30200,30000,158
|
|
20230821,151800,3153589250,30050,30050,30050,30050,102
|
|
20230821,151700,3150524150,30050,30050,30100,30000,309
|
|
20230821,151600,3141234500,30050,30050,30050,30050,504
|
|
20230821,151500,3126089300,30200,30200,30200,30200,34
|
|
20230821,151400,3125062500,30200,30100,30200,30050,419
|
|
20230821,151300,3112444850,30150,30150,30150,30150,0
|
|
20230821,151200,3112444850,30150,30050,30150,30050,367
|
|
20230821,151100,3101410000,30050,30200,30200,30050,433
|
|
20230821,151000,3088379150,30200,30150,30200,30100,34
|
|
20230821,150900,3087353300,30150,30100,30150,30100,188
|
|
20230821,150800,3081692600,30100,30150,30150,30100,63
|
|
20230821,150700,3079793800,30150,30150,30150,30150,10
|
|
20230821,150600,3079492300,30150,30100,30150,30100,355
|
|
20230821,150500,3068789550,30100,30100,30100,30100,0
|
|
20230821,150400,3068789550,30100,30100,30100,30100,69
|
|
20230821,150300,3066712650,30100,30100,30100,30100,6
|
|
20230821,150200,3066532050,30100,30100,30100,30100,23
|
|
20230821,150100,3065839750,30100,30100,30100,30100,2
|
|
20230821,150000,3065779550,30100,30100,30100,30100,4
|
|
20230821,145900,3065659150,30100,30200,30250,30100,67
|
|
20230821,145800,3063638350,30250,30150,30300,30150,479
|
|
20230821,145700,3049178050,30050,30100,30100,30050,192
|
|
20230821,145600,3043406250,30100,30100,30100,30100,60
|
|
20230821,145500,3041600250,30100,30150,30150,30050,52
|
|
20230821,145400,3040034200,30200,30100,30200,30050,188
|
|
20230821,145300,3034368100,30150,30100,30150,30100,614
|
|
20230821,145200,3015883750,30100,30100,30100,30100,255
|
|
20230821,145100,3008208250,30100,30150,30150,30100,87
|
|
20230821,145000,3005588900,30100,30150,30150,30100,181
|
|
20230821,144900,3000137650,30050,30100,30100,30050,187
|
|
20230821,144800,2994511000,30100,30200,30200,30100,65
|
|
20230821,144700,2992551100,30250,30100,30250,30100,169
|
|
20230821,144600,2987453250,30150,30150,30150,30150,1542
|
|
20230821,144500,2940961950,30150,30150,30150,30150,50
|
|
20230821,144400,2939454450,30150,30150,30150,30150,61
|
|
20230821,144300,2937615300,30200,30200,30200,30150,138
|
|
20230821,144200,2933449050,30100,30200,30300,30100,868
|
|
20230821,144100,2907307800,30200,30250,30250,30200,51
|
|
20230821,144000,2905767250,30300,30150,30300,30100,810
|
|
20230821,143900,2881276950,30200,30100,30200,30100,314
|
|
20230821,143800,2871794450,30100,30150,30200,30100,72
|
|
20230821,143700,2869624300,30150,30150,30150,30100,134
|
|
20230821,143600,2865585900,30150,30250,30250,30150,581
|
|
20230821,143500,2848045100,30250,30250,30250,30250,63
|
|
20230821,143400,2846139350,30250,30300,30300,30200,135
|
|
20230821,143300,2842056250,30250,30250,30300,30250,74
|
|
20230821,143200,2839817250,30250,30250,30250,30250,56
|
|
20230821,143100,2838123250,30250,30250,30250,30250,0
|
|
20230821,143000,2838123250,30250,30200,30300,30200,532
|
|
20230821,142900,2822054250,30150,30150,30150,30100,207
|
|
20230821,142800,2815816100,30150,30200,30200,30150,360
|
|
20230821,142700,2804961700,30150,30200,30200,30150,100
|
|
20230821,142600,2801944150,30200,30200,30200,30200,64
|
|
20230821,142500,2800011350,30200,30250,30250,30200,53
|
|
20230821,142400,2798409350,30250,30250,30250,30200,8
|
|
20230821,142300,2798167600,30200,30300,30350,30200,291
|
|
20230821,142200,2789373800,30200,30300,30350,30200,181
|
|
20230821,142100,2783890450,30200,30200,30200,30200,60
|
|
20230821,142000,2782078450,30200,30200,30200,30200,78
|
|
20230821,141900,2779722850,30200,30250,30250,30200,82
|
|
20230821,141800,2777243250,30250,30300,30300,30250,57
|
|
20230821,141700,2775518800,30250,30250,30250,30250,45
|
|
20230821,141600,2774157550,30200,30250,30300,30200,379
|
|
20230821,141500,2762693450,30300,30200,30300,30200,190
|
|
20230821,141400,2756944450,30200,30250,30250,30200,108
|
|
20230821,141300,2753680350,30250,30300,30300,30250,57
|
|
20230821,141200,2751955850,30300,30300,30300,30300,324
|
|
20230821,141100,2742138650,30300,30300,30300,30300,57
|
|
20230821,141000,2740411550,30300,30300,30300,30300,57
|
|
20230821,140900,2738684450,30350,30350,30350,30350,3
|
|
20230821,140800,2738593400,30350,30350,30350,30300,153
|
|
20230821,140700,2733955250,30300,30400,30400,30300,87
|
|
20230821,140600,2731314700,30300,30250,30350,30250,347
|
|
20230821,140500,2720800050,30250,30250,30250,30200,237
|
|
20230821,140400,2713632750,30250,30250,30250,30250,80
|
|
20230821,140300,2711212750,30300,30300,30300,30300,62
|
|
20230821,140200,2709334150,30300,30300,30300,30300,8
|
|
20230821,140100,2709091750,30300,30350,30350,30250,82
|
|
20230821,140000,2706608200,30350,30300,30350,30250,214
|
|
20230821,135900,2700118600,30300,30300,30300,30300,80
|
|
20230821,135800,2697694600,30300,30350,30350,30300,62
|
|
20230821,135700,2695815850,30300,30250,30300,30200,159
|
|
20230821,135600,2691001050,30200,30300,30300,30200,109
|
|
20230821,135500,2687705350,30300,30300,30300,30300,7
|
|
20230821,135400,2687493250,30300,30300,30400,30300,103
|
|
20230821,135300,2684367150,30300,30300,30300,30300,71
|
|
20230821,135200,2682215850,30300,30300,30300,30300,98
|
|
20230821,135100,2679246450,30300,30300,30300,30300,111
|
|
20230821,135000,2675883150,30300,30300,30300,30300,54
|
|
20230821,134900,2674246950,30300,30300,30350,30300,64
|
|
20230821,134800,2672306550,30300,30300,30300,30300,38
|
|
20230821,134700,2671155150,30300,30400,30400,30300,129
|
|
20230821,134600,2667240600,30300,30350,30400,30250,283
|
|
20230821,134500,2658658150,30350,30300,30350,30200,427
|
|
20230821,134400,2645734150,30300,30250,30300,30250,68
|
|
20230821,134300,2643677000,30250,30400,30400,30250,76
|
|
20230821,134200,2641373150,30450,30400,30450,30250,206
|
|
20230821,134100,2635116550,30300,30300,30300,30300,55
|
|
20230821,134000,2633450050,30300,30300,30300,30300,3
|
|
20230821,133900,2633359150,30300,30300,30300,30300,65
|
|
20230821,133800,2631389650,30300,30350,30350,30300,164
|
|
20230821,133700,2626413300,30350,30350,30350,30350,115
|
|
20230821,133600,2622923050,30350,30350,30350,30350,126
|
|
20230821,133500,2619098950,30350,30350,30350,30350,55
|
|
20230821,133400,2617429700,30350,30350,30350,30350,53
|
|
20230821,133300,2615821150,30350,30350,30350,30350,3
|
|
20230821,133200,2615730100,30350,30400,30400,30350,62
|
|
20230821,133100,2613845500,30400,30400,30400,30400,55
|
|
20230821,133000,2612173500,30400,30400,30500,30400,91
|
|
20230821,132900,2609406700,30350,30400,30400,30350,60
|
|
20230821,132800,2607585050,30400,30400,30450,30350,195
|
|
20230821,132700,2601650050,30400,30400,30400,30350,118
|
|
20230821,132600,2598064350,30400,30400,30400,30400,34
|
|
20230821,132500,2597030750,30400,30400,30400,30400,61
|
|
20230821,132400,2595176350,30400,30400,30400,30400,104
|
|
20230821,132300,2592014750,30400,30450,30450,30350,60
|
|
20230821,132200,2590191200,30450,30500,30500,30400,63
|
|
20230821,132100,2588275000,30500,30400,30500,30400,63
|
|
20230821,132000,2586359700,30400,30350,30400,30350,48
|
|
20230821,131900,2584902750,30350,30350,30350,30350,3
|
|
20230821,131800,2584811700,30350,30450,30450,30350,222
|
|
20230821,131700,2578057800,30350,30350,30350,30350,103
|
|
20230821,131600,2574931750,30350,30400,30400,30350,60
|
|
20230821,131500,2573109800,30400,30400,30400,30400,68
|
|
20230821,131400,2571042600,30400,30450,30450,30400,61
|
|
20230821,131300,2569187400,30450,30400,30450,30400,80
|
|
20230821,131200,2566753900,30450,30400,30450,30400,570
|
|
20230821,131100,2549400750,30400,30400,30400,30400,25
|
|
20230821,131000,2548640750,30400,30400,30400,30400,56
|
|
20230821,130900,2546938350,30400,30450,30450,30400,462
|
|
20230821,130800,2532873800,30450,30450,30450,30450,47
|
|
20230821,130700,2531442650,30450,30500,30500,30450,67
|
|
20230821,130600,2529402400,30500,30500,30500,30500,126
|
|
20230821,130500,2525559400,30500,30550,30550,30500,56
|
|
20230821,130400,2523849800,30550,30550,30550,30550,3
|
|
20230821,130300,2523758150,30550,30550,30550,30550,3
|
|
20230821,130200,2523666500,30550,30550,30550,30550,40
|
|
20230821,130100,2522444500,30550,30550,30550,30550,2
|
|
20230821,130000,2522383400,30550,30550,30550,30550,20
|
|
20230821,125900,2521772400,30550,30550,30550,30550,40
|
|
20230821,125800,2520550400,30550,30650,30650,30550,296
|
|
20230821,125700,2511488900,30600,30500,30650,30500,728
|
|
20230821,125600,2489262000,30500,30450,30500,30450,23
|
|
20230821,125500,2488561100,30450,30450,30450,30450,0
|
|
20230821,125400,2488561100,30450,30450,30450,30450,4
|
|
20230821,125300,2488439300,30450,30450,30450,30450,220
|
|
20230821,125200,2481740300,30400,30400,30400,30400,1
|
|
20230821,125100,2481709900,30500,30500,30500,30500,6
|
|
20230821,125000,2481526900,30500,30400,30500,30400,221
|
|
20230821,124900,2474796500,30400,30400,30400,30400,16
|
|
20230821,124800,2474310100,30400,30400,30400,30400,6
|
|
20230821,124700,2474127700,30400,30400,30400,30400,60
|
|
20230821,124600,2472303700,30450,30450,30450,30450,10
|
|
20230821,124500,2471999200,30450,30400,30450,30400,51
|
|
20230821,124400,2470448750,30400,30450,30450,30400,67
|
|
20230821,124300,2468411550,30450,30500,30500,30450,7
|
|
20230821,124200,2468198150,30500,30450,30500,30450,266
|
|
20230821,124100,2460094650,30450,30450,30450,30450,3
|
|
20230821,124000,2460003300,30350,30350,30350,30350,1
|
|
20230821,123900,2459972950,30350,30350,30350,30350,100
|
|
20230821,123800,2456937950,30350,30350,30350,30350,5
|
|
20230821,123700,2456786200,30350,30350,30350,30350,5
|
|
20230821,123600,2456634450,30350,30400,30400,30350,41
|
|
20230821,123500,2455388250,30400,30400,30400,30400,39
|
|
20230821,123400,2454202650,30400,30400,30400,30400,6
|
|
20230821,123300,2454020250,30400,30400,30400,30400,94
|
|
20230821,123200,2451162650,30400,30400,30400,30400,0
|
|
20230821,123100,2451162650,30400,30400,30400,30400,0
|
|
20230821,123000,2451162650,30400,30450,30450,30400,6
|
|
20230821,122900,2450980000,30450,30450,30450,30450,118
|
|
20230821,122800,2447386900,30450,30450,30450,30450,7
|
|
20230821,122700,2447173750,30450,30450,30450,30450,38
|
|
20230821,122600,2446016650,30400,30400,30400,30400,32
|
|
20230821,122500,2445043850,30400,30450,30450,30400,17
|
|
20230821,122400,2444526400,30500,30500,30500,30500,6
|
|
20230821,122300,2444343400,30450,30450,30450,30450,4
|
|
20230821,122200,2444221600,30500,30500,30500,30500,53
|
|
20230821,122100,2442605100,30500,30500,30500,30500,29
|
|
20230821,122000,2441720600,30550,30550,30550,30550,10
|
|
20230821,121900,2441415100,30550,30550,30550,30550,183
|
|
20230821,121800,2435824450,30500,30500,30500,30500,0
|
|
20230821,121700,2435824450,30500,30500,30500,30450,73
|
|
20230821,121600,2433598750,30600,30600,30600,30600,0
|
|
20230821,121500,2433598750,30600,30600,30600,30600,6
|
|
20230821,121400,2433415150,30400,30650,30650,30400,331
|
|
20230821,121300,2423313650,30500,30400,31000,30400,3301
|
|
20230821,121200,2321550200,30350,30350,30350,30350,7
|
|
20230821,121100,2321337750,30350,30350,30350,30350,2
|
|
20230821,121000,2321277050,30350,30350,30350,30350,0
|
|
20230821,120900,2321277050,30350,30350,30350,30350,0
|
|
20230821,120800,2321277050,30350,30350,30350,30350,75
|
|
20230821,120700,2319000800,30350,30250,30350,30250,163
|
|
20230821,120600,2314060750,30150,30350,30350,30150,490
|
|
20230821,120500,2299256650,30350,30350,30350,30350,1
|
|
20230821,120400,2299226300,30450,30450,30450,30450,10
|
|
20230821,120300,2298921800,30450,30450,30450,30450,1
|
|
20230821,120200,2298891350,30450,30350,30450,30350,203
|
|
20230821,120100,2292726000,30350,30350,30350,30350,0
|
|
20230821,120000,2292726000,30350,30400,30400,30350,12
|
|
20230821,115900,2292361750,30400,30350,30400,30350,293
|
|
20230821,115800,2283465000,30350,30350,30350,30350,16
|
|
20230821,115700,2282979400,30350,30350,30350,30350,11
|
|
20230821,115600,2282645550,30400,30400,30400,30350,21
|
|
20230821,115500,2282007450,30450,30450,30450,30450,0
|
|
20230821,115400,2282007450,30450,30450,30450,30450,1
|
|
20230821,115300,2281977000,30350,30350,30350,30350,0
|
|
20230821,115200,2281977000,30350,30350,30350,30350,15
|
|
20230821,115100,2281521750,30350,30350,30350,30350,0
|
|
20230821,115000,2281521750,30350,30350,30350,30350,0
|
|
20230821,114900,2281521750,30350,30350,30350,30350,42
|
|
20230821,114800,2280247050,30350,30350,30350,30350,5
|
|
20230821,114700,2280095300,30350,30350,30350,30350,5
|
|
20230821,114600,2279943550,30350,30350,30350,30350,24
|
|
20230821,114500,2279215150,30300,30300,30300,30250,481
|
|
20230821,114400,2264642650,30300,30350,30350,30300,113
|
|
20230821,114300,2261213150,30350,30400,30400,30350,386
|
|
20230821,114200,2249488300,30400,30400,30400,30400,16
|
|
20230821,114100,2249001900,30400,30400,30400,30400,23
|
|
20230821,114000,2248302700,30400,30400,30400,30400,17
|
|
20230821,113900,2247785900,30400,30400,30400,30400,0
|
|
20230821,113800,2247785900,30400,30400,30400,30400,5
|
|
20230821,113700,2247633900,30400,30400,30400,30400,25
|
|
20230821,113600,2246873900,30450,30450,30450,30450,0
|
|
20230821,113500,2246873900,30450,30500,30500,30400,83
|
|
20230821,113400,2244348250,30500,30500,30500,30500,0
|
|
20230821,113300,2244348250,30500,30550,30550,30500,9
|
|
20230821,113200,2244073600,30550,30550,30550,30550,1
|
|
20230821,113100,2244043050,30500,30500,30500,30500,78
|
|
20230821,113000,2241664050,30500,30500,30500,30500,3
|
|
20230821,112900,2241572550,30450,30450,30450,30450,8
|
|
20230821,112800,2241328950,30450,30450,30450,30450,83
|
|
20230821,112700,2238801600,30500,30400,30500,30350,202
|
|
20230821,112600,2232657150,30400,30400,30450,30400,276
|
|
20230821,112500,2224266100,30400,30400,30400,30400,40
|
|
20230821,112400,2223050100,30400,30400,30400,30350,193
|
|
20230821,112300,2217187950,30450,30500,30500,30450,407
|
|
20230821,112200,2204785500,30500,30500,30500,30500,16
|
|
20230821,112100,2204297500,30500,30550,30550,30500,190
|
|
20230821,112000,2198500000,30550,30550,30550,30550,195
|
|
20230821,111900,2192542750,30550,30550,30550,30550,76
|
|
20230821,111800,2190220950,30650,30650,30650,30650,2
|
|
20230821,111700,2190159650,30650,30650,30650,30650,20
|
|
20230821,111600,2189546650,30600,30600,30600,30550,572
|
|
20230821,111500,2172043550,30600,30600,30600,30600,20
|
|
20230821,111400,2171431550,30600,30600,30600,30600,155
|
|
20230821,111300,2166688550,30600,30650,30650,30600,350
|
|
20230821,111200,2155976050,30650,30700,30700,30650,20
|
|
20230821,111100,2155362550,30700,30800,30800,30700,11
|
|
20230821,111000,2155024700,30800,30650,30800,30650,181
|
|
20230821,110900,2149467750,30700,30750,30750,30700,18
|
|
20230821,110800,2148915000,30850,30600,30850,30600,762
|
|
20230821,110700,2125499550,30600,30650,30650,30600,63
|
|
20230821,110600,2123571000,30650,30700,30700,30650,26
|
|
20230821,110500,2122773100,30700,30750,30750,30700,7
|
|
20230821,110400,2122557950,30800,30800,30800,30800,6
|
|
20230821,110300,2122373150,30800,30650,30800,30650,127
|
|
20230821,110200,2118472850,30750,30750,30750,30750,11
|
|
20230821,110100,2118134600,30750,30650,30750,30650,199
|
|
20230821,110000,2112034550,30650,30700,30700,30650,306
|
|
20230821,105900,2102649750,30700,30800,30800,30700,43
|
|
20230821,105800,2101329550,30800,30700,30800,30700,205
|
|
20230821,105700,2095028550,30650,30700,30700,30650,47
|
|
20230821,105600,2093586400,30700,30650,30700,30650,19
|
|
20230821,105500,2093003900,30650,30650,30650,30650,47
|
|
20230821,105400,2091563350,30600,30650,30700,30600,226
|
|
20230821,105300,2084636300,30600,30600,30600,30600,188
|
|
20230821,105200,2078883500,30650,30700,30700,30650,97
|
|
20230821,105100,2075907350,30700,30700,30700,30700,61
|
|
20230821,105000,2074034650,30750,30750,30750,30750,147
|
|
20230821,104900,2069514400,30750,30750,30750,30750,157
|
|
20230821,104800,2064686650,30700,30800,30800,30700,171
|
|
20230821,104700,2059427700,30800,30900,30900,30800,229
|
|
20230821,104600,2052361000,30950,30950,31000,30950,142
|
|
20230821,104500,2047966000,30950,30900,30950,30900,124
|
|
20230821,104400,2044131800,30900,30850,30900,30850,200
|
|
20230821,104300,2037960900,30850,30850,30850,30850,103
|
|
20230821,104200,2034783350,30700,30750,30800,30700,266
|
|
20230821,104100,2026605600,30700,30800,30800,30700,242
|
|
20230821,104000,2019172000,30750,30700,30750,30700,269
|
|
20230821,103900,2010905400,30700,30750,30750,30700,42
|
|
20230821,103800,2009613950,30700,30750,30800,30700,341
|
|
20230821,103700,1999133650,30750,30750,30750,30750,180
|
|
20230821,103600,1993598650,30750,30850,30850,30750,263
|
|
20230821,103500,1985507650,30900,30900,30950,30850,529
|
|
20230821,103400,1969173300,30900,30950,30950,30900,286
|
|
20230821,103300,1960333850,30950,31000,31000,30950,417
|
|
20230821,103200,1947416800,31000,31050,31050,31000,193
|
|
20230821,103100,1941433700,31050,30950,31100,30950,378
|
|
20230821,103000,1929704200,30950,30950,30950,30950,38
|
|
20230821,102900,1928528100,30950,30950,31000,30950,400
|
|
20230821,102800,1916147200,30950,31000,31000,30950,350
|
|
20230821,102700,1905297250,31000,30950,31050,30950,671
|
|
20230821,102600,1884502800,31050,30850,31150,30850,2182
|
|
20230821,102500,1816871950,30850,30700,30850,30700,583
|
|
20230821,102400,1798951700,30700,30750,30750,30600,398
|
|
20230821,102300,1786744400,30750,30750,30800,30750,136
|
|
20230821,102200,1782560750,30800,30800,30900,30800,333
|
|
20230821,102100,1772299100,30750,30800,30800,30700,25
|
|
20230821,102000,1771529600,30800,30650,30800,30600,457
|
|
20230821,101900,1757502150,30600,30600,30600,30600,128
|
|
20230821,101800,1753585350,30550,30550,30550,30550,2
|
|
20230821,101700,1753524250,30550,30650,30650,30550,601
|
|
20230821,101600,1735159500,30700,30800,30850,30700,410
|
|
20230821,101500,1722541250,30850,30900,30900,30850,392
|
|
20230821,101400,1710429800,30900,30750,30900,30750,1212
|
|
20230821,101300,1673064050,30750,30550,30750,30550,4344
|
|
20230821,101200,1540266850,30550,30600,30600,30550,290
|
|
20230821,101100,1531397900,30600,30650,30650,30600,121
|
|
20230821,101000,1527692000,30650,30600,30700,30600,247
|
|
20230821,100900,1520116200,30600,30700,30700,30600,327
|
|
20230821,100800,1510078900,30700,30700,30700,30650,209
|
|
20230821,100700,1503663100,30650,30650,30650,30650,87
|
|
20230821,100600,1500996550,30700,30500,30750,30350,1072
|
|
20230821,100500,1468194700,30450,30400,30450,30400,42
|
|
20230821,100400,1466917300,30400,30500,30550,30400,175
|
|
20230821,100300,1461581550,30500,30350,30500,30350,147
|
|
20230821,100200,1457117550,30350,30350,30350,30300,158
|
|
20230821,100100,1452324850,30350,30350,30400,30350,629
|
|
20230821,100000,1433234200,30350,30350,30450,30300,525
|
|
20230821,095900,1417309850,30350,30400,30450,30350,174
|
|
20230821,095800,1412021900,30400,30500,30500,30400,257
|
|
20230821,095700,1404202100,30500,30600,30600,30500,183
|
|
20230821,095600,1398611950,30600,30700,30700,30550,1509
|
|
20230821,095500,1352403100,30700,30650,30750,30650,409
|
|
20230821,095400,1339856950,30650,30750,30850,30650,4050
|
|
20230821,095300,1215227500,30750,30550,30750,30550,1816
|
|
20230821,095200,1159642150,30550,30450,30550,30400,2257
|
|
20230821,095100,1090822750,30450,30350,30500,30350,3026
|
|
20230821,095000,998810750,30350,30200,30400,30200,2695
|
|
20230821,094900,917171200,30200,30150,30250,30150,1743
|
|
20230821,094800,864520000,30150,30050,30150,30000,724
|
|
20230821,094700,842724650,30000,30100,30150,29950,1320
|
|
20230821,094600,803049350,30100,30050,30100,30000,195
|
|
20230821,094500,797189700,30050,30100,30150,30000,1057
|
|
20230821,094400,765436000,30100,30100,30100,30100,455
|
|
20230821,094300,751740500,30100,30200,30200,30050,873
|
|
20230821,094200,725460250,30200,30000,30200,29950,3207
|
|
20230821,094100,628866950,30000,29950,30000,29950,262
|
|
20230821,094000,621019950,29950,29900,29950,29850,267
|
|
20230821,093900,613024450,29900,29900,29900,29850,1027
|
|
20230821,093800,582353150,29900,29900,29900,29850,428
|
|
20230821,093700,569556550,29850,30000,30000,29850,409
|
|
20230821,093600,557316100,30000,30000,30100,30000,1357
|
|
20230821,093500,516581550,30100,29950,30100,29950,2015
|
|
20230821,093400,456122700,29950,29950,30000,29950,1203
|
|
20230821,093300,420061200,29950,29800,29950,29800,1957
|
|
20230821,093200,361555350,29750,29700,29750,29700,525
|
|
20230821,093100,345952250,29700,29650,29700,29650,51
|
|
20230821,093000,344439100,29650,29700,29700,29650,129
|
|
20230821,092900,340611850,29650,29700,29700,29650,150
|
|
20230821,092800,336163350,29650,29550,29650,29550,344
|
|
20230821,092700,325977000,29550,29550,29550,29550,176
|
|
20230821,092600,320776200,29550,29500,29600,29500,916
|
|
20230821,092500,293731500,29500,29400,29500,29400,365
|
|
20230821,092400,282984950,29400,29300,29400,29300,333
|
|
20230821,092300,273214800,29300,29400,29400,29250,31
|
|
20230821,092200,272305800,29350,29450,29450,29350,62
|
|
20230821,092100,270485900,29450,29250,29600,29250,1457
|
|
20230821,092000,227605950,29250,29250,29250,29250,182
|
|
20230821,091900,222282450,29300,29250,29300,29250,234
|
|
20230821,091800,215437900,29250,29200,29250,29200,97
|
|
20230821,091700,212602100,29250,29250,29250,29250,3
|
|
20230821,091600,212514350,29250,29300,29300,29250,38
|
|
20230821,091500,211401600,29300,29400,29400,29300,342
|
|
20230821,091400,201376000,29400,29350,29400,29350,146
|
|
20230821,091300,197085750,29400,29300,29400,29300,564
|
|
20230821,091200,180531750,29300,29300,29300,29300,89
|
|
20230821,091100,177924050,29300,29350,29350,29300,1199
|
|
20230821,091000,142741700,29350,29300,29350,29300,435
|
|
20230821,090900,129976100,29300,29050,29300,29050,799
|
|
20230821,090800,106740200,29050,29100,29100,29050,67
|
|
20230821,090700,104792850,29100,29200,29200,29100,303
|
|
20230821,090600,95974750,29100,29100,29200,29050,218
|
|
20230821,090500,89630650,29100,29150,29300,29100,262
|
|
20230821,090400,82000050,29200,29250,29250,29200,72
|
|
20230821,090300,79894250,29350,29450,29450,29350,87
|
|
20230821,090200,77339100,29450,29300,29450,29150,532
|
|
20230821,090100,61758250,29150,29050,29500,29050,1404
|
|
20230821,090000,20623950,29000,29050,29050,29000,683
|