589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184600,216070500,22250,22250,22250,22250,149
|
|
20230802,184500,216070500,22250,22250,22250,22250,0
|
|
20230802,184400,216070500,22250,22250,22250,22250,0
|
|
20230802,184300,216070500,22250,22250,22250,22250,0
|
|
20230802,184200,216070500,22250,22250,22250,22250,0
|
|
20230802,184100,216070500,22250,22250,22250,22250,0
|
|
20230802,184000,216070500,22250,22250,22250,22250,0
|
|
20230802,183900,216070500,22250,22250,22250,22250,0
|
|
20230802,183800,216070500,22250,22250,22250,22250,0
|
|
20230802,183700,216070500,22250,22250,22250,22250,0
|
|
20230802,183600,216070500,22250,22250,22250,22250,0
|
|
20230802,183500,216070500,22250,22250,22250,22250,0
|
|
20230802,183400,216070500,22250,22250,22250,22250,0
|
|
20230802,183300,216070500,22250,22250,22250,22250,0
|
|
20230802,183200,216070500,22250,22250,22250,22250,0
|
|
20230802,183100,216070500,22250,22250,22250,22250,0
|
|
20230802,183000,216070500,22250,22250,22250,22250,0
|
|
20230802,182900,216070500,22250,22250,22250,22250,0
|
|
20230802,182800,216070500,22250,22250,22250,22250,0
|
|
20230802,182700,216070500,22250,22250,22250,22250,0
|
|
20230802,182600,216070500,22250,22250,22250,22250,0
|
|
20230802,182500,216070500,22250,22250,22250,22250,0
|
|
20230802,182400,216070500,22250,22250,22250,22250,0
|
|
20230802,182300,216070500,22250,22250,22250,22250,0
|
|
20230802,182200,216070500,22250,22250,22250,22250,0
|
|
20230802,182100,216070500,22250,22250,22250,22250,0
|
|
20230802,182000,216070500,22250,22250,22250,22250,0
|
|
20230802,181900,216070500,22250,22250,22250,22250,0
|
|
20230802,181800,216070500,22250,22250,22250,22250,0
|
|
20230802,181700,216070500,22250,22250,22250,22250,0
|
|
20230802,181600,216070500,22250,22250,22250,22250,149
|
|
20230802,181500,216070500,22250,22250,22250,22250,0
|
|
20230802,181400,216070500,22250,22250,22250,22250,0
|
|
20230802,181300,216070500,22250,22250,22250,22250,0
|
|
20230802,181200,216070500,22250,22250,22250,22250,0
|
|
20230802,181100,216070500,22250,22250,22250,22250,0
|
|
20230802,181000,216070500,22250,22250,22250,22250,0
|
|
20230802,180900,216070500,22250,22250,22250,22250,0
|
|
20230802,180800,216070500,22250,22250,22250,22250,0
|
|
20230802,180700,216070500,22250,22250,22250,22250,0
|
|
20230802,180600,216070500,22250,22250,22250,22250,0
|
|
20230802,180500,216070500,22250,22250,22250,22250,0
|
|
20230802,180400,216070500,22250,22250,22250,22250,0
|
|
20230802,180300,216070500,22250,22250,22250,22250,0
|
|
20230802,180200,216070500,22250,22250,22250,22250,0
|
|
20230802,180100,216070500,22250,22250,22250,22250,0
|
|
20230802,180000,216070500,22250,22250,22250,22250,0
|
|
20230802,175900,216070500,22250,22250,22250,22250,0
|
|
20230802,175800,216070500,22250,22250,22250,22250,0
|
|
20230802,175700,216070500,22250,22250,22250,22250,0
|
|
20230802,175600,216070500,22250,22250,22250,22250,0
|
|
20230802,175500,216070500,22250,22250,22250,22250,0
|
|
20230802,175400,216070500,22250,22250,22250,22250,0
|
|
20230802,175300,216070500,22250,22250,22250,22250,0
|
|
20230802,175200,216070500,22250,22250,22250,22250,0
|
|
20230802,175100,216070500,22250,22250,22250,22250,0
|
|
20230802,175000,216070500,22250,22250,22250,22250,0
|
|
20230802,174900,216070500,22250,22250,22250,22250,0
|
|
20230802,174800,216070500,22250,22250,22250,22250,0
|
|
20230802,174700,216070500,22250,22250,22250,22250,0
|
|
20230802,174600,216070500,22250,22250,22250,22250,149
|
|
20230802,174500,216070500,22250,22250,22250,22250,0
|
|
20230802,174400,216070500,22250,22250,22250,22250,0
|
|
20230802,174300,216070500,22250,22250,22250,22250,0
|
|
20230802,174200,216070500,22250,22250,22250,22250,0
|
|
20230802,174100,216070500,22250,22250,22250,22250,0
|
|
20230802,174000,216070500,22250,22250,22250,22250,0
|
|
20230802,173900,216070500,22250,22250,22250,22250,0
|
|
20230802,173800,216070500,22250,22250,22250,22250,0
|
|
20230802,173700,216070500,22250,22250,22250,22250,0
|
|
20230802,173600,216070500,22250,22250,22250,22250,0
|
|
20230802,173500,216070500,22250,22250,22250,22250,0
|
|
20230802,173400,216070500,22250,22250,22250,22250,0
|
|
20230802,173300,216070500,22250,22250,22250,22250,0
|
|
20230802,173200,216070500,22250,22250,22250,22250,0
|
|
20230802,173100,216070500,22250,22250,22250,22250,0
|
|
20230802,173000,216070500,22250,22250,22250,22250,0
|
|
20230802,172900,216070500,22250,22250,22250,22250,0
|
|
20230802,172800,216070500,22250,22250,22250,22250,0
|
|
20230802,172700,216070500,22250,22250,22250,22250,0
|
|
20230802,172600,216070500,22250,22250,22250,22250,0
|
|
20230802,172500,216070500,22250,22250,22250,22250,0
|
|
20230802,172400,216070500,22250,22250,22250,22250,0
|
|
20230802,172300,216070500,22250,22250,22250,22250,0
|
|
20230802,172200,216070500,22250,22250,22250,22250,0
|
|
20230802,172100,216070500,22250,22250,22250,22250,0
|
|
20230802,172000,216070500,22250,22250,22250,22250,0
|
|
20230802,171900,216070500,22250,22250,22250,22250,0
|
|
20230802,171800,216070500,22250,22250,22250,22250,0
|
|
20230802,171700,216070500,22250,22250,22250,22250,0
|
|
20230802,171600,216070500,22250,22250,22250,22250,149
|
|
20230802,171500,216070500,22250,22250,22250,22250,0
|
|
20230802,171400,216070500,22250,22250,22250,22250,0
|
|
20230802,171300,216070500,22250,22250,22250,22250,0
|
|
20230802,171200,216070500,22250,22250,22250,22250,0
|
|
20230802,171100,216070500,22250,22250,22250,22250,0
|
|
20230802,171000,216070500,22250,22250,22250,22250,0
|
|
20230802,170900,216070500,22250,22250,22250,22250,0
|
|
20230802,170800,216070500,22250,22250,22250,22250,0
|
|
20230802,170700,216070500,22250,22250,22250,22250,0
|
|
20230802,170600,216070500,22250,22250,22250,22250,0
|
|
20230802,170500,216070500,22250,22250,22250,22250,0
|
|
20230802,170400,216070500,22250,22250,22250,22250,0
|
|
20230802,170300,216070500,22250,22250,22250,22250,0
|
|
20230802,170200,216070500,22250,22250,22250,22250,0
|
|
20230802,170100,216070500,22250,22250,22250,22250,0
|
|
20230802,170000,216070500,22250,22250,22250,22250,0
|
|
20230802,165900,216070500,22250,22250,22250,22250,0
|
|
20230802,165800,216070500,22250,22250,22250,22250,0
|
|
20230802,165700,216070500,22250,22250,22250,22250,0
|
|
20230802,165600,216070500,22250,22250,22250,22250,0
|
|
20230802,165500,216070500,22250,22250,22250,22250,0
|
|
20230802,165400,216070500,22250,22250,22250,22250,0
|
|
20230802,165300,216070500,22250,22250,22250,22250,0
|
|
20230802,165200,216070500,22250,22250,22250,22250,0
|
|
20230802,165100,216070500,22250,22250,22250,22250,0
|
|
20230802,165000,216070500,22250,22250,22250,22250,0
|
|
20230802,164900,216070500,22250,22250,22250,22250,0
|
|
20230802,164800,216070500,22250,22250,22250,22250,0
|
|
20230802,164700,216070500,22250,22250,22250,22250,0
|
|
20230802,164600,216070500,22250,22250,22250,22250,149
|
|
20230802,164500,216070500,22250,22250,22250,22250,0
|
|
20230802,164400,216070500,22250,22250,22250,22250,0
|
|
20230802,164300,216070500,22250,22250,22250,22250,0
|
|
20230802,164200,216070500,22250,22250,22250,22250,0
|
|
20230802,164100,216070500,22250,22250,22250,22250,0
|
|
20230802,164000,216070500,22250,22250,22250,22250,0
|
|
20230802,163900,216070500,22250,22250,22250,22250,0
|
|
20230802,163800,216070500,22250,22250,22250,22250,0
|
|
20230802,163700,216070500,22250,22250,22250,22250,0
|
|
20230802,163600,216070500,22250,22250,22250,22250,0
|
|
20230802,163500,216070500,22250,22250,22250,22250,0
|
|
20230802,163400,216070500,22250,22250,22250,22250,0
|
|
20230802,163300,216070500,22250,22250,22250,22250,0
|
|
20230802,163200,216070500,22250,22250,22250,22250,0
|
|
20230802,163100,216070500,22250,22250,22250,22250,0
|
|
20230802,163000,216070500,22250,22250,22250,22250,0
|
|
20230802,162900,216070500,22250,22250,22250,22250,0
|
|
20230802,162800,216070500,22250,22250,22250,22250,0
|
|
20230802,162700,216070500,22250,22250,22250,22250,0
|
|
20230802,162600,216070500,22250,22250,22250,22250,0
|
|
20230802,162500,216070500,22250,22250,22250,22250,0
|
|
20230802,162400,216070500,22250,22250,22250,22250,0
|
|
20230802,162300,216070500,22250,22250,22250,22250,0
|
|
20230802,162200,216070500,22250,22250,22250,22250,0
|
|
20230802,162100,216070500,22250,22250,22250,22250,0
|
|
20230802,162000,216070500,22250,22250,22250,22250,0
|
|
20230802,161900,216070500,22250,22250,22250,22250,0
|
|
20230802,161800,216070500,22250,22250,22250,22250,0
|
|
20230802,161700,216070500,22250,22250,22250,22250,0
|
|
20230802,161600,216070500,22250,22250,22250,22250,149
|
|
20230802,161500,216070500,22250,22250,22250,22250,0
|
|
20230802,161400,216070500,22250,22250,22250,22250,0
|
|
20230802,161300,216070500,22250,22250,22250,22250,0
|
|
20230802,161200,216070500,22250,22250,22250,22250,0
|
|
20230802,161100,216070500,22250,22250,22250,22250,0
|
|
20230802,161000,216070500,22250,22250,22250,22250,0
|
|
20230802,160900,216070500,22250,22250,22250,22250,0
|
|
20230802,160800,216070500,22250,22250,22250,22250,0
|
|
20230802,160700,216070500,22250,22250,22250,22250,0
|
|
20230802,160600,216070500,22250,22250,22250,22250,0
|
|
20230802,160500,216070500,22250,22250,22250,22250,0
|
|
20230802,160400,216070500,22250,22250,22250,22250,0
|
|
20230802,160300,216070500,22250,22250,22250,22250,0
|
|
20230802,160200,216070500,22250,22250,22250,22250,0
|
|
20230802,160100,216070500,22250,22250,22250,22250,0
|
|
20230802,160000,216070500,22250,22250,22250,22250,0
|
|
20230802,155900,216070500,22250,22250,22250,22250,0
|
|
20230802,155800,216070500,22250,22250,22250,22250,0
|
|
20230802,155700,216070500,22250,22250,22250,22250,0
|
|
20230802,155600,216070500,22250,22250,22250,22250,0
|
|
20230802,155500,216070500,22250,22250,22250,22250,0
|
|
20230802,155400,216070500,22250,22250,22250,22250,0
|
|
20230802,155300,216070500,22250,22250,22250,22250,0
|
|
20230802,155200,216070500,22250,22250,22250,22250,0
|
|
20230802,155100,216070500,22250,22250,22250,22250,0
|
|
20230802,155000,216070500,22250,22250,22250,22250,0
|
|
20230802,154900,216070500,22250,22250,22250,22250,0
|
|
20230802,154800,216070500,22250,22250,22250,22250,0
|
|
20230802,154700,216070500,22250,22250,22250,22250,0
|
|
20230802,154600,216070500,22250,22250,22250,22250,149
|
|
20230802,154500,216070500,22250,22250,22250,22250,0
|
|
20230802,154400,216070500,22250,22250,22250,22250,0
|
|
20230802,154300,216070500,22250,22250,22250,22250,0
|
|
20230802,154200,216070500,22250,22250,22250,22250,0
|
|
20230802,154100,216070500,22250,22250,22250,22250,0
|
|
20230802,154000,216070500,22250,22250,22250,22250,0
|
|
20230802,153900,216070500,22250,22250,22250,22250,0
|
|
20230802,153800,216070500,22250,22250,22250,22250,0
|
|
20230802,153700,216070500,22250,22250,22250,22250,0
|
|
20230802,153600,216070500,22250,22250,22250,22250,0
|
|
20230802,153500,216070500,22250,22250,22250,22250,0
|
|
20230802,153400,216070500,22250,22250,22250,22250,0
|
|
20230802,153300,216070500,22250,22250,22250,22250,0
|
|
20230802,153200,216070500,22250,22250,22250,22250,0
|
|
20230802,153100,216070500,22250,22250,22250,22250,0
|
|
20230802,153000,216070500,22250,22250,22250,22250,149
|
|
20230802,152900,212755250,22350,22350,22350,22350,0
|
|
20230802,152800,212755250,22350,22350,22350,22350,0
|
|
20230802,152700,212755250,22350,22350,22350,22350,0
|
|
20230802,152600,212755250,22350,22350,22350,22350,0
|
|
20230802,152500,212755250,22350,22350,22350,22350,0
|
|
20230802,152400,212755250,22350,22350,22350,22350,0
|
|
20230802,152300,212755250,22350,22350,22350,22350,0
|
|
20230802,152200,212755250,22350,22350,22350,22350,0
|
|
20230802,152100,212755250,22350,22350,22350,22350,0
|
|
20230802,152000,212755250,22350,22350,22350,22350,0
|
|
20230802,151900,212755250,22350,22200,22350,22200,131
|
|
20230802,151800,209839950,22200,22200,22200,22200,106
|
|
20230802,151700,207486750,22200,22200,22200,22200,0
|
|
20230802,151600,207486750,22200,22200,22200,22200,250
|
|
20230802,151500,201936750,22200,22150,22200,22150,122
|
|
20230802,151400,199228500,22200,22200,22200,22200,137
|
|
20230802,151300,196187100,22200,22150,22200,22150,14
|
|
20230802,151200,195876500,22200,22200,22200,22200,20
|
|
20230802,151100,195432500,22200,22200,22200,22200,45
|
|
20230802,151000,194433500,22200,22200,22200,22200,0
|
|
20230802,150900,194433500,22200,22100,22200,21900,101
|
|
20230802,150800,192207900,22150,22150,22150,22150,29
|
|
20230802,150700,191565550,22150,22150,22150,22150,244
|
|
20230802,150600,186160950,22150,22150,22150,22150,6
|
|
20230802,150500,186028050,22150,22100,22150,22100,16
|
|
20230802,150400,185674150,22100,22100,22150,22100,21
|
|
20230802,150300,185209550,22150,22150,22150,22150,50
|
|
20230802,150200,184102050,22100,22100,22100,22100,100
|
|
20230802,150100,181892050,22100,22100,22100,22100,150
|
|
20230802,150000,178577050,22000,22000,22000,22000,10
|
|
20230802,145900,178357050,21900,21900,21900,21900,12
|
|
20230802,145800,178094250,22100,22100,22100,22100,252
|
|
20230802,145700,172525050,22100,22100,22100,22100,200
|
|
20230802,145600,168105050,22100,22100,22100,22100,0
|
|
20230802,145500,168105050,22100,22050,22100,22050,181
|
|
20230802,145400,164109550,22050,22050,22050,22050,0
|
|
20230802,145300,164109550,22050,22000,22050,22000,90
|
|
20230802,145200,162127050,22000,22000,22000,22000,5
|
|
20230802,145100,162017050,22000,22000,22000,22000,10
|
|
20230802,145000,161797050,21900,21900,21900,21900,0
|
|
20230802,144900,161797050,21900,21900,21900,21900,2
|
|
20230802,144800,161753250,22000,22000,22000,22000,0
|
|
20230802,144700,161753250,22000,22000,22000,22000,0
|
|
20230802,144600,161753250,22000,22000,22000,22000,0
|
|
20230802,144500,161753250,22000,22000,22000,22000,0
|
|
20230802,144400,161753250,22000,22000,22000,22000,0
|
|
20230802,144300,161753250,22000,22000,22000,22000,0
|
|
20230802,144200,161753250,22000,22000,22000,22000,0
|
|
20230802,144100,161753250,22000,22000,22000,22000,0
|
|
20230802,144000,161753250,22000,22000,22000,22000,0
|
|
20230802,143900,161753250,22000,22000,22000,22000,0
|
|
20230802,143800,161753250,22000,21900,22000,21900,10
|
|
20230802,143700,161533750,21750,21750,21750,21750,0
|
|
20230802,143600,161533750,21750,21850,21850,21750,6
|
|
20230802,143500,161403150,22000,22000,22000,22000,50
|
|
20230802,143400,160303150,22000,22000,22000,22000,43
|
|
20230802,143300,159357150,22000,22000,22000,22000,2
|
|
20230802,143200,159313150,22000,22000,22000,22000,1
|
|
20230802,143100,159291150,22000,22000,22000,22000,344
|
|
20230802,143000,151723150,22000,22000,22000,22000,0
|
|
20230802,142900,151723150,22000,22000,22000,22000,530
|
|
20230802,142800,140063150,21950,21900,21950,21900,56
|
|
20230802,142700,138835500,21900,21900,21900,21900,5
|
|
20230802,142600,138726000,21950,21750,21950,21750,30
|
|
20230802,142500,138069500,21600,21600,21600,21600,0
|
|
20230802,142400,138069500,21600,21600,21600,21600,0
|
|
20230802,142300,138069500,21600,21600,21600,21600,0
|
|
20230802,142200,138069500,21600,21650,21650,21600,8
|
|
20230802,142100,137896650,21700,21700,21700,21700,0
|
|
20230802,142000,137896650,21700,21700,21700,21700,0
|
|
20230802,141900,137896650,21700,21700,21700,21700,0
|
|
20230802,141800,137896650,21700,21700,21700,21700,0
|
|
20230802,141700,137896650,21700,21700,21700,21700,0
|
|
20230802,141600,137896650,21700,21800,21800,21700,287
|
|
20230802,141500,131666450,21800,21850,21850,21800,100
|
|
20230802,141400,129485150,21850,21850,21850,21850,0
|
|
20230802,141300,129485150,21850,21850,21850,21850,0
|
|
20230802,141200,129485150,21850,21850,21850,21850,62
|
|
20230802,141100,128130450,21850,21850,21850,21850,0
|
|
20230802,141000,128130450,21850,21850,21850,21850,0
|
|
20230802,140900,128130450,21850,21850,21850,21850,0
|
|
20230802,140800,128130450,21850,21850,21850,21850,0
|
|
20230802,140700,128130450,21850,21850,21850,21850,4
|
|
20230802,140600,128043050,21850,21850,21850,21850,0
|
|
20230802,140500,128043050,21850,21850,21850,21850,0
|
|
20230802,140400,128043050,21850,21850,21850,21850,1
|
|
20230802,140300,128021200,21850,21850,21850,21850,0
|
|
20230802,140200,128021200,21850,21850,21850,21850,0
|
|
20230802,140100,128021200,21850,21850,21850,21850,0
|
|
20230802,140000,128021200,21850,21850,21850,21850,0
|
|
20230802,135900,128021200,21850,21850,21850,21850,49
|
|
20230802,135800,126950550,21900,21900,21900,21900,0
|
|
20230802,135700,126950550,21900,21900,21900,21900,0
|
|
20230802,135600,126950550,21900,21900,21900,21900,0
|
|
20230802,135500,126950550,21900,21900,21900,21900,1
|
|
20230802,135400,126928650,21800,21800,21800,21800,12
|
|
20230802,135300,126667050,21800,21850,21850,21800,300
|
|
20230802,135200,120122550,21800,21800,21800,21800,5
|
|
20230802,135100,120013550,21950,21950,21950,21950,0
|
|
20230802,135000,120013550,21950,21950,21950,21950,0
|
|
20230802,134900,120013550,21950,21950,21950,21950,0
|
|
20230802,134800,120013550,21950,21950,21950,21950,0
|
|
20230802,134700,120013550,21950,21950,21950,21950,0
|
|
20230802,134600,120013550,21950,21950,21950,21950,0
|
|
20230802,134500,120013550,21950,21950,21950,21950,0
|
|
20230802,134400,120013550,21950,21850,21950,21850,7
|
|
20230802,134300,119860450,21800,21800,21800,21800,0
|
|
20230802,134200,119860450,21800,21800,21800,21800,0
|
|
20230802,134100,119860450,21800,21800,21800,21800,0
|
|
20230802,134000,119860450,21800,21800,21800,21800,0
|
|
20230802,133900,119860450,21800,21800,21800,21800,0
|
|
20230802,133800,119860450,21800,21800,21800,21800,0
|
|
20230802,133700,119860450,21800,21800,21800,21800,75
|
|
20230802,133600,118225450,21800,21750,21800,21750,70
|
|
20230802,133500,116699500,21800,21800,21800,21800,173
|
|
20230802,133400,112928100,21800,21800,21800,21800,0
|
|
20230802,133300,112928100,21800,21800,21800,21800,0
|
|
20230802,133200,112928100,21800,21750,21800,21750,83
|
|
20230802,133100,111118750,21800,21800,21800,21800,0
|
|
20230802,133000,111118750,21800,21800,21800,21800,2
|
|
20230802,132900,111075150,21800,21800,21800,21800,0
|
|
20230802,132800,111075150,21800,21800,21800,21800,0
|
|
20230802,132700,111075150,21800,21800,21800,21800,45
|
|
20230802,132600,110094150,21800,21800,21800,21800,0
|
|
20230802,132500,110094150,21800,21800,21800,21800,0
|
|
20230802,132400,110094150,21800,21800,21800,21800,0
|
|
20230802,132300,110094150,21800,21800,21800,21800,0
|
|
20230802,132200,110094150,21800,21800,21800,21800,38
|
|
20230802,132100,109265750,21800,21800,21800,21800,0
|
|
20230802,132000,109265750,21800,21800,21800,21800,0
|
|
20230802,131900,109265750,21800,21800,21800,21800,0
|
|
20230802,131800,109265750,21800,21800,21800,21800,0
|
|
20230802,131700,109265750,21800,21800,21800,21800,0
|
|
20230802,131600,109265750,21800,21800,21800,21800,1
|
|
20230802,131500,109243950,21800,21800,21800,21800,2
|
|
20230802,131400,109200350,21800,21800,21800,21800,0
|
|
20230802,131300,109200350,21800,21850,21850,21800,3
|
|
20230802,131200,109134900,21800,21800,21800,21800,0
|
|
20230802,131100,109134900,21800,21800,21800,21800,0
|
|
20230802,131000,109134900,21800,21800,21800,21800,0
|
|
20230802,130900,109134900,21800,21800,21800,21800,0
|
|
20230802,130800,109134900,21800,21800,21800,21800,0
|
|
20230802,130700,109134900,21800,21800,21800,21800,0
|
|
20230802,130600,109134900,21800,21800,21800,21800,0
|
|
20230802,130500,109134900,21800,21800,21800,21800,0
|
|
20230802,130400,109134900,21800,21800,21800,21800,0
|
|
20230802,130300,109134900,21800,21800,21800,21800,0
|
|
20230802,130200,109134900,21800,21800,21800,21800,0
|
|
20230802,130100,109134900,21800,21800,21800,21800,6
|
|
20230802,130000,109004100,21850,21850,21850,21850,0
|
|
20230802,125900,109004100,21850,21850,21850,21850,1
|
|
20230802,125800,108982250,21900,21900,21900,21900,1
|
|
20230802,125700,108960350,22100,22100,22100,22100,0
|
|
20230802,125600,108960350,22100,22100,22100,22100,0
|
|
20230802,125500,108960350,22100,22000,22100,22000,387
|
|
20230802,125400,100412950,22000,22000,22000,22000,0
|
|
20230802,125300,100412950,22000,22000,22000,22000,0
|
|
20230802,125200,100412950,22000,22000,22000,22000,10
|
|
20230802,125100,100192950,22000,22000,22000,22000,0
|
|
20230802,125000,100192950,22000,21950,22000,21950,5
|
|
20230802,124900,100083000,21950,21950,21950,21950,0
|
|
20230802,124800,100083000,21950,21950,21950,21950,0
|
|
20230802,124700,100083000,21950,21950,21950,21950,0
|
|
20230802,124600,100083000,21950,21950,21950,21950,0
|
|
20230802,124500,100083000,21950,21950,21950,21950,0
|
|
20230802,124400,100083000,21950,22000,22000,21950,64
|
|
20230802,124300,98677200,21950,21950,21950,21950,20
|
|
20230802,124200,98238200,21850,21850,21850,21850,15
|
|
20230802,124100,97910450,21800,21850,21850,21800,39
|
|
20230802,124000,97058350,21850,21850,21850,21850,0
|
|
20230802,123900,97058350,21850,21850,21850,21850,0
|
|
20230802,123800,97058350,21850,21850,21850,21850,100
|
|
20230802,123700,94873350,21850,21850,21850,21850,0
|
|
20230802,123600,94873350,21850,21850,21850,21850,0
|
|
20230802,123500,94873350,21850,21850,21850,21850,1
|
|
20230802,123400,94851500,22000,22000,22000,22000,0
|
|
20230802,123300,94851500,22000,22000,22000,22000,0
|
|
20230802,123200,94851500,22000,22000,22000,22000,0
|
|
20230802,123100,94851500,22000,22000,22000,22000,0
|
|
20230802,123000,94851500,22000,22000,22000,22000,6
|
|
20230802,122900,94719500,22000,22000,22000,22000,0
|
|
20230802,122800,94719500,22000,22000,22000,22000,0
|
|
20230802,122700,94719500,22000,21800,22000,21800,1346
|
|
20230802,122600,65173450,21800,21800,21800,21800,1
|
|
20230802,122500,65151650,21650,21650,21650,21650,0
|
|
20230802,122400,65151650,21650,21650,21650,21650,0
|
|
20230802,122300,65151650,21650,21650,21650,21650,30
|
|
20230802,122200,64502150,21650,21650,21650,21650,0
|
|
20230802,122100,64502150,21650,21650,21650,21650,1
|
|
20230802,122000,64480500,21650,21650,21650,21650,0
|
|
20230802,121900,64480500,21650,21650,21650,21650,0
|
|
20230802,121800,64480500,21650,21650,21650,21650,0
|
|
20230802,121700,64480500,21650,21650,21650,21650,18
|
|
20230802,121600,64090800,21700,21700,21700,21700,0
|
|
20230802,121500,64090800,21700,21700,21700,21700,0
|
|
20230802,121400,64090800,21700,21700,21700,21700,0
|
|
20230802,121300,64090800,21700,21700,21700,21700,9
|
|
20230802,121200,63895500,21700,21700,21700,21700,0
|
|
20230802,121100,63895500,21700,21700,21700,21700,0
|
|
20230802,121000,63895500,21700,21700,21700,21700,5
|
|
20230802,120900,63787000,21800,21800,21800,21800,0
|
|
20230802,120800,63787000,21800,21650,21800,21650,10
|
|
20230802,120700,63569750,21650,21650,21650,21650,0
|
|
20230802,120600,63569750,21650,21700,21700,21650,159
|
|
20230802,120500,60127150,21750,21750,21750,21750,0
|
|
20230802,120400,60127150,21750,21750,21750,21750,0
|
|
20230802,120300,60127150,21750,21750,21750,21750,0
|
|
20230802,120200,60127150,21750,21750,21750,21750,0
|
|
20230802,120100,60127150,21750,21750,21750,21750,0
|
|
20230802,120000,60127150,21750,21750,21750,21750,0
|
|
20230802,115900,60127150,21750,21750,21750,21750,0
|
|
20230802,115800,60127150,21750,21750,21750,21750,0
|
|
20230802,115700,60127150,21750,21750,21750,21750,0
|
|
20230802,115600,60127150,21750,21750,21750,21750,0
|
|
20230802,115500,60127150,21750,21750,21750,21750,0
|
|
20230802,115400,60127150,21750,21750,21750,21750,0
|
|
20230802,115300,60127150,21750,21750,21750,21750,0
|
|
20230802,115200,60127150,21750,21750,21750,21750,0
|
|
20230802,115100,60127150,21750,21750,21750,21750,25
|
|
20230802,115000,59583400,21700,21700,21700,21700,0
|
|
20230802,114900,59583400,21700,21700,21700,21700,0
|
|
20230802,114800,59583400,21700,21700,21700,21700,61
|
|
20230802,114700,58259700,21650,21650,21650,21650,0
|
|
20230802,114600,58259700,21650,21650,21650,21650,0
|
|
20230802,114500,58259700,21650,21650,21650,21650,0
|
|
20230802,114400,58259700,21650,21650,21650,21650,0
|
|
20230802,114300,58259700,21650,21650,21650,21650,0
|
|
20230802,114200,58259700,21650,21650,21650,21650,10
|
|
20230802,114100,58043200,21650,21650,21650,21650,2
|
|
20230802,114000,57999900,21650,21650,21650,21650,11
|
|
20230802,113900,57761750,21650,21650,21650,21650,0
|
|
20230802,113800,57761750,21650,21650,21650,21650,0
|
|
20230802,113700,57761750,21650,21650,21650,21650,115
|
|
20230802,113600,55272000,21600,21600,21600,21600,6
|
|
20230802,113500,55142400,21600,21550,21600,21550,142
|
|
20230802,113400,52080200,21500,21500,21500,21500,5
|
|
20230802,113300,51972700,21500,21500,21500,21500,1
|
|
20230802,113200,51951200,21500,21500,21500,21500,0
|
|
20230802,113100,51951200,21500,21500,21500,21500,0
|
|
20230802,113000,51951200,21500,21500,21500,21500,0
|
|
20230802,112900,51951200,21500,21500,21500,21500,0
|
|
20230802,112800,51951200,21500,21500,21500,21500,0
|
|
20230802,112700,51951200,21500,21500,21500,21500,0
|
|
20230802,112600,51951200,21500,21500,21500,21500,0
|
|
20230802,112500,51951200,21500,21500,21500,21500,0
|
|
20230802,112400,51951200,21500,21500,21500,21500,0
|
|
20230802,112300,51951200,21500,21500,21500,21500,0
|
|
20230802,112200,51951200,21500,21500,21500,21500,0
|
|
20230802,112100,51951200,21500,21500,21500,21500,0
|
|
20230802,112000,51951200,21500,21500,21500,21500,0
|
|
20230802,111900,51951200,21500,21500,21500,21500,0
|
|
20230802,111800,51951200,21500,21500,21500,21500,0
|
|
20230802,111700,51951200,21500,21500,21500,21500,0
|
|
20230802,111600,51951200,21500,21500,21500,21500,0
|
|
20230802,111500,51951200,21500,21500,21500,21500,132
|
|
20230802,111400,49113200,21500,21500,21500,21500,0
|
|
20230802,111300,49113200,21500,21500,21500,21500,78
|
|
20230802,111200,47436200,21550,21550,21550,21550,0
|
|
20230802,111100,47436200,21550,21550,21550,21550,0
|
|
20230802,111000,47436200,21550,21500,21550,21500,65
|
|
20230802,110900,46036200,21650,21650,21650,21650,0
|
|
20230802,110800,46036200,21650,21650,21650,21650,0
|
|
20230802,110700,46036200,21650,21650,21650,21650,0
|
|
20230802,110600,46036200,21650,21650,21650,21650,0
|
|
20230802,110500,46036200,21650,21650,21650,21650,0
|
|
20230802,110400,46036200,21650,21650,21650,21650,1
|
|
20230802,110300,46014550,21500,21500,21500,21500,0
|
|
20230802,110200,46014550,21500,21500,21500,21500,5
|
|
20230802,110100,45907050,21700,21700,21700,21700,0
|
|
20230802,110000,45907050,21700,21650,21700,21650,14
|
|
20230802,105900,45603300,21500,21500,21500,21500,0
|
|
20230802,105800,45603300,21500,21500,21500,21500,0
|
|
20230802,105700,45603300,21500,21500,21500,21500,0
|
|
20230802,105600,45603300,21500,21500,21500,21500,0
|
|
20230802,105500,45603300,21500,21500,21500,21500,1
|
|
20230802,105400,45581800,21650,21650,21650,21650,0
|
|
20230802,105300,45581800,21650,21650,21650,21650,0
|
|
20230802,105200,45581800,21650,21650,21650,21650,0
|
|
20230802,105100,45581800,21650,21650,21650,21650,0
|
|
20230802,105000,45581800,21650,21650,21650,21650,0
|
|
20230802,104900,45581800,21650,21650,21650,21650,0
|
|
20230802,104800,45581800,21650,21650,21650,21650,0
|
|
20230802,104700,45581800,21650,21650,21650,21650,0
|
|
20230802,104600,45581800,21650,21650,21650,21650,0
|
|
20230802,104500,45581800,21650,21650,21650,21650,0
|
|
20230802,104400,45581800,21650,21650,21650,21650,0
|
|
20230802,104300,45581800,21650,21650,21650,21650,0
|
|
20230802,104200,45581800,21650,21650,21650,21650,0
|
|
20230802,104100,45581800,21650,21650,21650,21650,0
|
|
20230802,104000,45581800,21650,21600,21650,21600,600
|
|
20230802,103900,32593450,21400,21400,21400,21400,1
|
|
20230802,103800,32572050,21400,21400,21400,21400,8
|
|
20230802,103700,32400850,21350,21350,21350,21350,0
|
|
20230802,103600,32400850,21350,21350,21350,21350,0
|
|
20230802,103500,32400850,21350,21350,21350,21350,0
|
|
20230802,103400,32400850,21350,21350,21350,21350,0
|
|
20230802,103300,32400850,21350,21350,21350,21350,0
|
|
20230802,103200,32400850,21350,21350,21350,21350,0
|
|
20230802,103100,32400850,21350,21350,21350,21350,0
|
|
20230802,103000,32400850,21350,21600,21600,21350,401
|
|
20230802,102900,23828400,21600,21600,21600,21600,0
|
|
20230802,102800,23828400,21600,21600,21600,21600,0
|
|
20230802,102700,23828400,21600,21600,21600,21600,0
|
|
20230802,102600,23828400,21600,21600,21600,21600,0
|
|
20230802,102500,23828400,21600,21600,21600,21600,4
|
|
20230802,102400,23742000,21650,21650,21650,21650,0
|
|
20230802,102300,23742000,21650,21650,21650,21650,0
|
|
20230802,102200,23742000,21650,21650,21650,21650,0
|
|
20230802,102100,23742000,21650,21650,21650,21650,0
|
|
20230802,102000,23742000,21650,21650,21650,21650,0
|
|
20230802,101900,23742000,21650,21650,21650,21650,0
|
|
20230802,101800,23742000,21650,21650,21650,21650,0
|
|
20230802,101700,23742000,21650,21650,21650,21650,0
|
|
20230802,101600,23742000,21650,21650,21650,21650,0
|
|
20230802,101500,23742000,21650,21650,21650,21650,0
|
|
20230802,101400,23742000,21650,21650,21650,21650,0
|
|
20230802,101300,23742000,21650,21650,21650,21650,0
|
|
20230802,101200,23742000,21650,21650,21650,21650,1
|
|
20230802,101100,23720350,21500,21500,21500,21500,0
|
|
20230802,101000,23720350,21500,21500,21500,21500,0
|
|
20230802,100900,23720350,21500,21500,21500,21500,100
|
|
20230802,100800,21570350,21500,21500,21500,21500,0
|
|
20230802,100700,21570350,21500,21500,21500,21500,0
|
|
20230802,100600,21570350,21500,21500,21500,21500,0
|
|
20230802,100500,21570350,21500,21500,21500,21500,0
|
|
20230802,100400,21570350,21500,21500,21500,21500,0
|
|
20230802,100300,21570350,21500,21500,21500,21500,0
|
|
20230802,100200,21570350,21500,21500,21500,21500,0
|
|
20230802,100100,21570350,21500,21500,21500,21500,0
|
|
20230802,100000,21570350,21500,21500,21500,21500,0
|
|
20230802,095900,21570350,21500,21500,21500,21500,0
|
|
20230802,095800,21570350,21500,21500,21500,21500,1
|
|
20230802,095700,21548850,21450,21450,21450,21450,0
|
|
20230802,095600,21548850,21450,21450,21450,21450,0
|
|
20230802,095500,21548850,21450,21450,21450,21450,0
|
|
20230802,095400,21548850,21450,21450,21450,21450,0
|
|
20230802,095300,21548850,21450,21450,21450,21450,0
|
|
20230802,095200,21548850,21450,21450,21450,21450,0
|
|
20230802,095100,21548850,21450,21450,21450,21450,0
|
|
20230802,095000,21548850,21450,21550,21550,21450,40
|
|
20230802,094900,20690250,21550,21550,21550,21550,99
|
|
20230802,094800,18556800,21550,21550,21550,21550,0
|
|
20230802,094700,18556800,21550,21550,21550,21550,0
|
|
20230802,094600,18556800,21550,21550,21550,21550,0
|
|
20230802,094500,18556800,21550,21550,21550,21550,0
|
|
20230802,094400,18556800,21550,21550,21550,21550,0
|
|
20230802,094300,18556800,21550,21550,21550,21550,0
|
|
20230802,094200,18556800,21550,21550,21550,21550,0
|
|
20230802,094100,18556800,21550,21550,21550,21550,0
|
|
20230802,094000,18556800,21550,21550,21550,21550,0
|
|
20230802,093900,18556800,21550,21550,21550,21550,0
|
|
20230802,093800,18556800,21550,21550,21550,21550,2
|
|
20230802,093700,18513700,21700,21700,21700,21700,0
|
|
20230802,093600,18513700,21700,21700,21700,21700,0
|
|
20230802,093500,18513700,21700,21700,21700,21700,1
|
|
20230802,093400,18492000,21550,21550,21550,21550,3
|
|
20230802,093300,18427350,21700,21700,21700,21700,1
|
|
20230802,093200,18405650,21550,21550,21550,21550,2
|
|
20230802,093100,18362550,21650,21650,21650,21650,0
|
|
20230802,093000,18362550,21650,21650,21650,21650,1
|
|
20230802,092900,18340900,21700,21700,21700,21700,0
|
|
20230802,092800,18340900,21700,21700,21700,21700,5
|
|
20230802,092700,18232400,21700,21700,21700,21700,0
|
|
20230802,092600,18232400,21700,21700,21700,21700,0
|
|
20230802,092500,18232400,21700,21700,21700,21700,0
|
|
20230802,092400,18232400,21700,21700,21700,21700,0
|
|
20230802,092300,18232400,21700,21700,21700,21700,0
|
|
20230802,092200,18232400,21700,21700,21700,21700,1
|
|
20230802,092100,18210700,21550,21550,21550,21550,0
|
|
20230802,092000,18210700,21550,21550,21550,21550,10
|
|
20230802,091900,17995200,21800,21800,21800,21800,1
|
|
20230802,091800,17973400,21550,21550,21550,21550,13
|
|
20230802,091700,17693250,21850,21850,21850,21850,0
|
|
20230802,091600,17693250,21850,21850,21850,21850,0
|
|
20230802,091500,17693250,21850,21750,21850,21750,397
|
|
20230802,091400,9031650,21750,21700,21750,21700,100
|
|
20230802,091300,6859000,21750,21750,21750,21750,0
|
|
20230802,091200,6859000,21750,21550,21750,21550,300
|
|
20230802,091100,342200,21400,21400,21400,21400,0
|
|
20230802,091000,342200,21400,21400,21400,21400,0
|
|
20230802,090900,342200,21400,21400,21400,21400,10
|
|
20230802,090800,128200,21400,21400,21400,21400,2
|
|
20230802,090700,85400,21350,21350,21350,21350,0
|
|
20230802,090600,85400,21350,21350,21350,21350,0
|
|
20230802,090500,85400,21350,21350,21350,21350,0
|
|
20230802,090400,85400,21350,21350,21350,21350,0
|
|
20230802,090300,85400,21350,21350,21350,21350,0
|
|
20230802,090200,85400,21350,21350,21350,21350,0
|
|
20230802,090100,85400,21350,21350,21350,21350,0
|
|
20230802,090000,85400,21350,21350,21350,21350,4
|