589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184600,830696900,21200,21200,21200,21200,701
|
|
20230804,184500,830696900,21200,21200,21200,21200,0
|
|
20230804,184400,830696900,21200,21200,21200,21200,0
|
|
20230804,184300,830696900,21200,21200,21200,21200,0
|
|
20230804,184200,830696900,21200,21200,21200,21200,0
|
|
20230804,184100,830696900,21200,21200,21200,21200,0
|
|
20230804,184000,830696900,21200,21200,21200,21200,0
|
|
20230804,183900,830696900,21200,21200,21200,21200,0
|
|
20230804,183800,830696900,21200,21200,21200,21200,0
|
|
20230804,183700,830696900,21200,21200,21200,21200,0
|
|
20230804,183600,830696900,21200,21200,21200,21200,0
|
|
20230804,183500,830696900,21200,21200,21200,21200,0
|
|
20230804,183400,830696900,21200,21200,21200,21200,0
|
|
20230804,183300,830696900,21200,21200,21200,21200,0
|
|
20230804,183200,830696900,21200,21200,21200,21200,0
|
|
20230804,183100,830696900,21200,21200,21200,21200,0
|
|
20230804,183000,830696900,21200,21200,21200,21200,0
|
|
20230804,182900,830696900,21200,21200,21200,21200,0
|
|
20230804,182800,830696900,21200,21200,21200,21200,0
|
|
20230804,182700,830696900,21200,21200,21200,21200,0
|
|
20230804,182600,830696900,21200,21200,21200,21200,0
|
|
20230804,182500,830696900,21200,21200,21200,21200,0
|
|
20230804,182400,830696900,21200,21200,21200,21200,0
|
|
20230804,182300,830696900,21200,21200,21200,21200,0
|
|
20230804,182200,830696900,21200,21200,21200,21200,0
|
|
20230804,182100,830696900,21200,21200,21200,21200,0
|
|
20230804,182000,830696900,21200,21200,21200,21200,0
|
|
20230804,181900,830696900,21200,21200,21200,21200,0
|
|
20230804,181800,830696900,21200,21200,21200,21200,0
|
|
20230804,181700,830696900,21200,21200,21200,21200,0
|
|
20230804,181600,830696900,21200,21200,21200,21200,701
|
|
20230804,181500,830696900,21200,21200,21200,21200,0
|
|
20230804,181400,830696900,21200,21200,21200,21200,0
|
|
20230804,181300,830696900,21200,21200,21200,21200,0
|
|
20230804,181200,830696900,21200,21200,21200,21200,0
|
|
20230804,181100,830696900,21200,21200,21200,21200,0
|
|
20230804,181000,830696900,21200,21200,21200,21200,0
|
|
20230804,180900,830696900,21200,21200,21200,21200,0
|
|
20230804,180800,830696900,21200,21200,21200,21200,0
|
|
20230804,180700,830696900,21200,21200,21200,21200,0
|
|
20230804,180600,830696900,21200,21200,21200,21200,0
|
|
20230804,180500,830696900,21200,21200,21200,21200,0
|
|
20230804,180400,830696900,21200,21200,21200,21200,0
|
|
20230804,180300,830696900,21200,21200,21200,21200,0
|
|
20230804,180200,830696900,21200,21200,21200,21200,0
|
|
20230804,180100,830696900,21200,21200,21200,21200,0
|
|
20230804,180000,830696900,21200,21200,21200,21200,0
|
|
20230804,175900,830696900,21200,21200,21200,21200,0
|
|
20230804,175800,830696900,21200,21200,21200,21200,0
|
|
20230804,175700,830696900,21200,21200,21200,21200,0
|
|
20230804,175600,830696900,21200,21200,21200,21200,0
|
|
20230804,175500,830696900,21200,21200,21200,21200,0
|
|
20230804,175400,830696900,21200,21200,21200,21200,0
|
|
20230804,175300,830696900,21200,21200,21200,21200,0
|
|
20230804,175200,830696900,21200,21200,21200,21200,0
|
|
20230804,175100,830696900,21200,21200,21200,21200,0
|
|
20230804,175000,830696900,21200,21200,21200,21200,0
|
|
20230804,174900,830696900,21200,21200,21200,21200,0
|
|
20230804,174800,830696900,21200,21200,21200,21200,0
|
|
20230804,174700,830696900,21200,21200,21200,21200,0
|
|
20230804,174600,830696900,21200,21200,21200,21200,701
|
|
20230804,174500,830696900,21200,21200,21200,21200,0
|
|
20230804,174400,830696900,21200,21200,21200,21200,0
|
|
20230804,174300,830696900,21200,21200,21200,21200,0
|
|
20230804,174200,830696900,21200,21200,21200,21200,0
|
|
20230804,174100,830696900,21200,21200,21200,21200,0
|
|
20230804,174000,830696900,21200,21200,21200,21200,0
|
|
20230804,173900,830696900,21200,21200,21200,21200,0
|
|
20230804,173800,830696900,21200,21200,21200,21200,0
|
|
20230804,173700,830696900,21200,21200,21200,21200,0
|
|
20230804,173600,830696900,21200,21200,21200,21200,0
|
|
20230804,173500,830696900,21200,21200,21200,21200,0
|
|
20230804,173400,830696900,21200,21200,21200,21200,0
|
|
20230804,173300,830696900,21200,21200,21200,21200,0
|
|
20230804,173200,830696900,21200,21200,21200,21200,0
|
|
20230804,173100,830696900,21200,21200,21200,21200,0
|
|
20230804,173000,830696900,21200,21200,21200,21200,0
|
|
20230804,172900,830696900,21200,21200,21200,21200,0
|
|
20230804,172800,830696900,21200,21200,21200,21200,0
|
|
20230804,172700,830696900,21200,21200,21200,21200,0
|
|
20230804,172600,830696900,21200,21200,21200,21200,0
|
|
20230804,172500,830696900,21200,21200,21200,21200,0
|
|
20230804,172400,830696900,21200,21200,21200,21200,0
|
|
20230804,172300,830696900,21200,21200,21200,21200,0
|
|
20230804,172200,830696900,21200,21200,21200,21200,0
|
|
20230804,172100,830696900,21200,21200,21200,21200,0
|
|
20230804,172000,830696900,21200,21200,21200,21200,0
|
|
20230804,171900,830696900,21200,21200,21200,21200,0
|
|
20230804,171800,830696900,21200,21200,21200,21200,0
|
|
20230804,171700,830696900,21200,21200,21200,21200,0
|
|
20230804,171600,830696900,21200,21200,21200,21200,701
|
|
20230804,171500,830696900,21200,21200,21200,21200,0
|
|
20230804,171400,830696900,21200,21200,21200,21200,0
|
|
20230804,171300,830696900,21200,21200,21200,21200,0
|
|
20230804,171200,830696900,21200,21200,21200,21200,0
|
|
20230804,171100,830696900,21200,21200,21200,21200,0
|
|
20230804,171000,830696900,21200,21200,21200,21200,0
|
|
20230804,170900,830696900,21200,21200,21200,21200,0
|
|
20230804,170800,830696900,21200,21200,21200,21200,0
|
|
20230804,170700,830696900,21200,21200,21200,21200,0
|
|
20230804,170600,830696900,21200,21200,21200,21200,0
|
|
20230804,170500,830696900,21200,21200,21200,21200,0
|
|
20230804,170400,830696900,21200,21200,21200,21200,0
|
|
20230804,170300,830696900,21200,21200,21200,21200,0
|
|
20230804,170200,830696900,21200,21200,21200,21200,0
|
|
20230804,170100,830696900,21200,21200,21200,21200,0
|
|
20230804,170000,830696900,21200,21200,21200,21200,0
|
|
20230804,165900,830696900,21200,21200,21200,21200,0
|
|
20230804,165800,830696900,21200,21200,21200,21200,0
|
|
20230804,165700,830696900,21200,21200,21200,21200,0
|
|
20230804,165600,830696900,21200,21200,21200,21200,0
|
|
20230804,165500,830696900,21200,21200,21200,21200,0
|
|
20230804,165400,830696900,21200,21200,21200,21200,0
|
|
20230804,165300,830696900,21200,21200,21200,21200,0
|
|
20230804,165200,830696900,21200,21200,21200,21200,0
|
|
20230804,165100,830696900,21200,21200,21200,21200,0
|
|
20230804,165000,830696900,21200,21200,21200,21200,0
|
|
20230804,164900,830696900,21200,21200,21200,21200,0
|
|
20230804,164800,830696900,21200,21200,21200,21200,0
|
|
20230804,164700,830696900,21200,21200,21200,21200,0
|
|
20230804,164600,830696900,21200,21200,21200,21200,701
|
|
20230804,164500,830696900,21200,21200,21200,21200,0
|
|
20230804,164400,830696900,21200,21200,21200,21200,0
|
|
20230804,164300,830696900,21200,21200,21200,21200,0
|
|
20230804,164200,830696900,21200,21200,21200,21200,0
|
|
20230804,164100,830696900,21200,21200,21200,21200,0
|
|
20230804,164000,830696900,21200,21200,21200,21200,0
|
|
20230804,163900,830696900,21200,21200,21200,21200,0
|
|
20230804,163800,830696900,21200,21200,21200,21200,0
|
|
20230804,163700,830696900,21200,21200,21200,21200,0
|
|
20230804,163600,830696900,21200,21200,21200,21200,0
|
|
20230804,163500,830696900,21200,21200,21200,21200,0
|
|
20230804,163400,830696900,21200,21200,21200,21200,0
|
|
20230804,163300,830696900,21200,21200,21200,21200,0
|
|
20230804,163200,830696900,21200,21200,21200,21200,0
|
|
20230804,163100,830696900,21200,21200,21200,21200,0
|
|
20230804,163000,830696900,21200,21200,21200,21200,0
|
|
20230804,162900,830696900,21200,21200,21200,21200,0
|
|
20230804,162800,830696900,21200,21200,21200,21200,0
|
|
20230804,162700,830696900,21200,21200,21200,21200,0
|
|
20230804,162600,830696900,21200,21200,21200,21200,0
|
|
20230804,162500,830696900,21200,21200,21200,21200,0
|
|
20230804,162400,830696900,21200,21200,21200,21200,0
|
|
20230804,162300,830696900,21200,21200,21200,21200,0
|
|
20230804,162200,830696900,21200,21200,21200,21200,0
|
|
20230804,162100,830696900,21200,21200,21200,21200,0
|
|
20230804,162000,830696900,21200,21200,21200,21200,0
|
|
20230804,161900,830696900,21200,21200,21200,21200,0
|
|
20230804,161800,830696900,21200,21200,21200,21200,0
|
|
20230804,161700,830696900,21200,21200,21200,21200,0
|
|
20230804,161600,830696900,21200,21200,21200,21200,701
|
|
20230804,161500,830696900,21200,21200,21200,21200,0
|
|
20230804,161400,830696900,21200,21200,21200,21200,0
|
|
20230804,161300,830696900,21200,21200,21200,21200,0
|
|
20230804,161200,830696900,21200,21200,21200,21200,0
|
|
20230804,161100,830696900,21200,21200,21200,21200,0
|
|
20230804,161000,830696900,21200,21200,21200,21200,0
|
|
20230804,160900,830696900,21200,21200,21200,21200,0
|
|
20230804,160800,830696900,21200,21200,21200,21200,0
|
|
20230804,160700,830696900,21200,21200,21200,21200,0
|
|
20230804,160600,830696900,21200,21200,21200,21200,0
|
|
20230804,160500,830696900,21200,21200,21200,21200,0
|
|
20230804,160400,830696900,21200,21200,21200,21200,0
|
|
20230804,160300,830696900,21200,21200,21200,21200,0
|
|
20230804,160200,830696900,21200,21200,21200,21200,0
|
|
20230804,160100,830696900,21200,21200,21200,21200,0
|
|
20230804,160000,830696900,21200,21200,21200,21200,0
|
|
20230804,155900,830696900,21200,21200,21200,21200,0
|
|
20230804,155800,830696900,21200,21200,21200,21200,0
|
|
20230804,155700,830696900,21200,21200,21200,21200,0
|
|
20230804,155600,830696900,21200,21200,21200,21200,0
|
|
20230804,155500,830696900,21200,21200,21200,21200,0
|
|
20230804,155400,830696900,21200,21200,21200,21200,0
|
|
20230804,155300,830696900,21200,21200,21200,21200,0
|
|
20230804,155200,830696900,21200,21200,21200,21200,0
|
|
20230804,155100,830696900,21200,21200,21200,21200,0
|
|
20230804,155000,830696900,21200,21200,21200,21200,0
|
|
20230804,154900,830696900,21200,21200,21200,21200,0
|
|
20230804,154800,830696900,21200,21200,21200,21200,0
|
|
20230804,154700,830696900,21200,21200,21200,21200,0
|
|
20230804,154600,830696900,21200,21200,21200,21200,701
|
|
20230804,154500,830696900,21200,21200,21200,21200,0
|
|
20230804,154400,830696900,21200,21200,21200,21200,0
|
|
20230804,154300,830696900,21200,21200,21200,21200,0
|
|
20230804,154200,830696900,21200,21200,21200,21200,0
|
|
20230804,154100,830696900,21200,21200,21200,21200,0
|
|
20230804,154000,830696900,21200,21200,21200,21200,0
|
|
20230804,153900,830696900,21200,21200,21200,21200,0
|
|
20230804,153800,830696900,21200,21200,21200,21200,0
|
|
20230804,153700,830696900,21200,21200,21200,21200,0
|
|
20230804,153600,830696900,21200,21200,21200,21200,0
|
|
20230804,153500,830696900,21200,21200,21200,21200,0
|
|
20230804,153400,830696900,21200,21200,21200,21200,0
|
|
20230804,153300,830696900,21200,21200,21200,21200,0
|
|
20230804,153200,830696900,21200,21200,21200,21200,0
|
|
20230804,153100,830696900,21200,21200,21200,21200,0
|
|
20230804,153000,830696900,21200,21200,21200,21200,701
|
|
20230804,152900,815835700,21300,21300,21300,21300,0
|
|
20230804,152800,815835700,21300,21300,21300,21300,0
|
|
20230804,152700,815835700,21300,21300,21300,21300,0
|
|
20230804,152600,815835700,21300,21300,21300,21300,0
|
|
20230804,152500,815835700,21300,21300,21300,21300,0
|
|
20230804,152400,815835700,21300,21300,21300,21300,0
|
|
20230804,152300,815835700,21300,21300,21300,21300,0
|
|
20230804,152200,815835700,21300,21300,21300,21300,0
|
|
20230804,152100,815835700,21300,21300,21300,21300,0
|
|
20230804,152000,815835700,21300,21300,21300,21300,0
|
|
20230804,151900,815835700,21300,21250,21300,21250,740
|
|
20230804,151800,800088200,21250,21250,21250,21250,0
|
|
20230804,151700,800088200,21250,21250,21250,21250,199
|
|
20230804,151600,795859450,21300,21300,21300,21300,45
|
|
20230804,151500,794900950,21300,21300,21300,21300,17
|
|
20230804,151400,794538850,21250,21250,21250,21250,5
|
|
20230804,151300,794432600,21250,21250,21250,21250,273
|
|
20230804,151200,788631350,21250,21250,21250,21250,61
|
|
20230804,151100,787335100,21250,21250,21250,21250,33
|
|
20230804,151000,786633850,21250,21250,21250,21250,49
|
|
20230804,150900,785592600,21250,21250,21250,21250,1
|
|
20230804,150800,785571350,21300,21250,21300,21250,112
|
|
20230804,150700,783191300,21300,21300,21300,21300,12
|
|
20230804,150600,782935700,21300,21300,21300,21300,30
|
|
20230804,150500,782296700,21350,21300,21350,21300,187
|
|
20230804,150400,778312500,21300,21300,21300,21300,316
|
|
20230804,150300,771581700,21300,21300,21300,21300,398
|
|
20230804,150200,763104300,21300,21250,21300,21250,186
|
|
20230804,150100,759151700,21300,21350,21350,21300,19
|
|
20230804,150000,758746250,21400,21300,21400,21300,361
|
|
20230804,145900,751040250,21250,21250,21250,21250,0
|
|
20230804,145800,751040250,21250,21250,21250,21250,17
|
|
20230804,145700,750679000,21250,21250,21250,21250,50
|
|
20230804,145600,749616500,21250,21250,21250,21250,4
|
|
20230804,145500,749531500,21250,21250,21250,21250,2
|
|
20230804,145400,749489000,21250,21250,21250,21250,10
|
|
20230804,145300,749276500,21250,21250,21250,21250,0
|
|
20230804,145200,749276500,21250,21250,21250,21250,7
|
|
20230804,145100,749127750,21250,21250,21250,21250,2
|
|
20230804,145000,749085250,21250,21200,21250,21200,240
|
|
20230804,144900,743997200,21200,21250,21250,21200,1056
|
|
20230804,144800,721609950,21250,21250,21250,21250,20
|
|
20230804,144700,721184950,21250,21250,21250,21250,10
|
|
20230804,144600,720972450,21250,21200,21250,21200,19
|
|
20230804,144500,720569550,21200,21200,21250,21200,332
|
|
20230804,144400,713531100,21250,21300,21300,21200,102
|
|
20230804,144300,711366150,21200,21200,21200,21200,230
|
|
20230804,144200,706490150,21200,21200,21200,21200,338
|
|
20230804,144100,699324550,21300,21200,21300,21200,11
|
|
20230804,144000,699091250,21200,21200,21200,21200,3098
|
|
20230804,143900,633413650,21200,21300,21300,21200,1479
|
|
20230804,143800,602026400,21300,21300,21300,21300,0
|
|
20230804,143700,602026400,21300,21300,21300,21300,30
|
|
20230804,143600,601387400,21300,21300,21300,21300,27
|
|
20230804,143500,600812300,21250,21250,21250,21250,0
|
|
20230804,143400,600812300,21250,21250,21250,21250,60
|
|
20230804,143300,599537300,21300,21300,21300,21300,464
|
|
20230804,143200,589654100,21300,21300,21300,21300,0
|
|
20230804,143100,589654100,21300,21300,21300,21300,0
|
|
20230804,143000,589654100,21300,21300,21300,21300,2
|
|
20230804,142900,589611500,21250,21250,21250,21250,0
|
|
20230804,142800,589611500,21250,21250,21250,21250,81
|
|
20230804,142700,587890250,21250,21250,21250,21250,3
|
|
20230804,142600,587826500,21300,21300,21300,21300,26
|
|
20230804,142500,587272700,21300,21300,21300,21300,0
|
|
20230804,142400,587272700,21300,21300,21300,21300,0
|
|
20230804,142300,587272700,21300,21300,21300,21300,0
|
|
20230804,142200,587272700,21300,21300,21300,21300,0
|
|
20230804,142100,587272700,21300,21300,21300,21300,6
|
|
20230804,142000,587144900,21300,21300,21300,21300,1
|
|
20230804,141900,587123600,21300,21300,21300,21300,0
|
|
20230804,141800,587123600,21300,21300,21300,21300,0
|
|
20230804,141700,587123600,21300,21300,21300,21300,1
|
|
20230804,141600,587102300,21300,21300,21300,21300,29
|
|
20230804,141500,586484600,21300,21250,21300,21250,50
|
|
20230804,141400,585421000,21250,21250,21250,21250,1
|
|
20230804,141300,585399750,21250,21250,21250,21250,0
|
|
20230804,141200,585399750,21250,21250,21250,21250,22
|
|
20230804,141100,584932250,21250,21250,21250,21250,2
|
|
20230804,141000,584889750,21250,21250,21250,21250,49
|
|
20230804,140900,583848500,21250,21250,21250,21250,0
|
|
20230804,140800,583848500,21250,21250,21250,21250,22
|
|
20230804,140700,583381000,21250,21250,21250,21250,20
|
|
20230804,140600,582956000,21250,21250,21250,21250,50
|
|
20230804,140500,581893500,21250,21250,21250,21250,0
|
|
20230804,140400,581893500,21250,21250,21250,21250,0
|
|
20230804,140300,581893500,21250,21250,21250,21250,5
|
|
20230804,140200,581787250,21250,21250,21250,21250,13
|
|
20230804,140100,581511000,21250,21250,21250,21250,0
|
|
20230804,140000,581511000,21250,21250,21250,21250,92
|
|
20230804,135900,579556000,21300,21300,21300,21300,0
|
|
20230804,135800,579556000,21300,21300,21300,21300,15
|
|
20230804,135700,579236500,21300,21300,21300,21300,0
|
|
20230804,135600,579236500,21300,21300,21300,21300,0
|
|
20230804,135500,579236500,21300,21300,21300,21300,7
|
|
20230804,135400,579087400,21200,21200,21200,21200,0
|
|
20230804,135300,579087400,21200,21200,21200,21200,5
|
|
20230804,135200,578981400,21250,21250,21250,21250,133
|
|
20230804,135100,576155150,21300,21300,21300,21300,4
|
|
20230804,135000,576069950,21300,21300,21300,21300,2
|
|
20230804,134900,576027350,21250,21250,21250,21250,0
|
|
20230804,134800,576027350,21250,21250,21250,21250,0
|
|
20230804,134700,576027350,21250,21250,21250,21250,1
|
|
20230804,134600,576006100,21300,21300,21300,21300,1
|
|
20230804,134500,575984800,21300,21300,21300,21300,4
|
|
20230804,134400,575899600,21300,21300,21300,21300,0
|
|
20230804,134300,575899600,21300,21300,21300,21300,0
|
|
20230804,134200,575899600,21300,21300,21300,21300,0
|
|
20230804,134100,575899600,21300,21300,21300,21300,0
|
|
20230804,134000,575899600,21300,21300,21300,21300,0
|
|
20230804,133900,575899600,21300,21300,21300,21300,2
|
|
20230804,133800,575857000,21300,21300,21300,21300,0
|
|
20230804,133700,575857000,21300,21300,21300,21300,48
|
|
20230804,133600,574834600,21350,21300,21350,21300,142
|
|
20230804,133500,571809950,21250,21250,21250,21250,109
|
|
20230804,133400,569493700,21250,21250,21250,21250,343
|
|
20230804,133300,562204950,21250,21200,21250,21200,88
|
|
20230804,133200,560339300,21150,21150,21150,21150,0
|
|
20230804,133100,560339300,21150,21150,21150,21150,0
|
|
20230804,133000,560339300,21150,21150,21150,21150,159
|
|
20230804,132900,556976450,21200,21200,21200,21200,1
|
|
20230804,132800,556955250,21200,21200,21200,21200,0
|
|
20230804,132700,556955250,21200,21200,21200,21200,1
|
|
20230804,132600,556934050,21200,21200,21200,21200,2
|
|
20230804,132500,556891650,21150,21200,21200,21150,151
|
|
20230804,132400,553697500,21200,21200,21200,21200,0
|
|
20230804,132300,553697500,21200,21200,21200,21200,0
|
|
20230804,132200,553697500,21200,21200,21200,21200,1
|
|
20230804,132100,553676300,21150,21150,21150,21150,0
|
|
20230804,132000,553676300,21150,21150,21150,21150,0
|
|
20230804,131900,553676300,21150,21150,21150,21150,0
|
|
20230804,131800,553676300,21150,21150,21150,21150,0
|
|
20230804,131700,553676300,21150,21150,21150,21150,0
|
|
20230804,131600,553676300,21150,21150,21150,21150,0
|
|
20230804,131500,553676300,21150,21150,21150,21150,200
|
|
20230804,131400,549446300,21150,21150,21150,21150,0
|
|
20230804,131300,549446300,21150,21150,21150,21150,0
|
|
20230804,131200,549446300,21150,21150,21150,21150,0
|
|
20230804,131100,549446300,21150,21150,21150,21150,1
|
|
20230804,131000,549425150,21100,21100,21100,21100,0
|
|
20230804,130900,549425150,21100,21100,21100,21100,0
|
|
20230804,130800,549425150,21100,21100,21100,21100,5
|
|
20230804,130700,549319650,21100,21100,21100,21100,59
|
|
20230804,130600,548074750,21100,21100,21100,21100,20
|
|
20230804,130500,547652750,21150,21150,21150,21150,0
|
|
20230804,130400,547652750,21150,21150,21150,21150,1
|
|
20230804,130300,547631600,21100,21100,21100,21100,50
|
|
20230804,130200,546576600,21100,21100,21100,21100,0
|
|
20230804,130100,546576600,21100,21100,21100,21100,61
|
|
20230804,130000,545289500,21150,21150,21150,21150,2
|
|
20230804,125900,545247200,21100,21100,21100,21100,0
|
|
20230804,125800,545247200,21100,21100,21100,21100,48
|
|
20230804,125700,544234400,21150,21150,21150,21150,0
|
|
20230804,125600,544234400,21150,21100,21150,21050,204
|
|
20230804,125500,539934250,21100,21100,21100,21100,0
|
|
20230804,125400,539934250,21100,21100,21100,21100,0
|
|
20230804,125300,539934250,21100,21150,21150,21100,375
|
|
20230804,125200,532021700,21100,21100,21100,21100,0
|
|
20230804,125100,532021700,21100,21100,21100,21100,3
|
|
20230804,125000,531958400,21150,21150,21150,21150,0
|
|
20230804,124900,531958400,21150,21150,21150,21150,65
|
|
20230804,124800,530583650,21150,21150,21150,21150,1
|
|
20230804,124700,530562500,21050,21050,21050,21050,0
|
|
20230804,124600,530562500,21050,21050,21050,21050,0
|
|
20230804,124500,530562500,21050,21050,21050,21050,0
|
|
20230804,124400,530562500,21050,21050,21050,21050,2
|
|
20230804,124300,530520400,21050,21100,21100,21050,130
|
|
20230804,124200,527783450,21100,21100,21100,21100,3
|
|
20230804,124100,527720150,21100,21100,21100,21100,0
|
|
20230804,124000,527720150,21100,21100,21100,21100,25
|
|
20230804,123900,527192650,21150,21150,21150,21150,0
|
|
20230804,123800,527192650,21150,21150,21150,21150,12
|
|
20230804,123700,526938850,21150,21150,21150,21150,0
|
|
20230804,123600,526938850,21150,21150,21150,21150,0
|
|
20230804,123500,526938850,21150,21150,21150,21150,2
|
|
20230804,123400,526896550,21050,21050,21050,21050,198
|
|
20230804,123300,522728650,21050,21050,21050,21050,100
|
|
20230804,123200,520623650,21100,21100,21100,21100,50
|
|
20230804,123100,519568650,21050,21100,21100,21050,300
|
|
20230804,123000,513253550,21100,21100,21100,21100,2
|
|
20230804,122900,513211350,21150,21150,21150,21150,4
|
|
20230804,122800,513126750,21050,21050,21050,21050,17
|
|
20230804,122700,512768900,21050,21050,21050,21050,0
|
|
20230804,122600,512768900,21050,21050,21050,21050,267
|
|
20230804,122500,507148550,21100,21100,21100,21100,67
|
|
20230804,122400,505734850,21100,21150,21150,21100,96
|
|
20230804,122300,503707550,21150,21150,21150,21150,625
|
|
20230804,122200,490488800,21200,21200,21200,21200,2
|
|
20230804,122100,490446400,21150,21150,21150,21150,102
|
|
20230804,122000,488289100,21200,21200,21200,21200,5
|
|
20230804,121900,488183100,21150,21150,21150,21150,335
|
|
20230804,121800,481097850,21200,21200,21200,21200,47
|
|
20230804,121700,480101450,21200,21200,21200,21200,0
|
|
20230804,121600,480101450,21200,21200,21200,21200,129
|
|
20230804,121500,477366650,21200,21200,21200,21200,102
|
|
20230804,121400,475204250,21250,21250,21250,21250,2
|
|
20230804,121300,475161750,21250,21250,21250,21250,143
|
|
20230804,121200,472123000,21250,21250,21250,21250,0
|
|
20230804,121100,472123000,21250,21250,21250,21250,0
|
|
20230804,121000,472123000,21250,21250,21250,21250,0
|
|
20230804,120900,472123000,21250,21250,21250,21250,0
|
|
20230804,120800,472123000,21250,21250,21250,21250,0
|
|
20230804,120700,472123000,21250,21250,21250,21250,4
|
|
20230804,120600,472038000,21250,21250,21250,21250,6
|
|
20230804,120500,471910500,21250,21250,21250,21250,0
|
|
20230804,120400,471910500,21250,21250,21250,21250,1
|
|
20230804,120300,471889250,21300,21300,21300,21300,1
|
|
20230804,120200,471867950,21300,21300,21300,21300,4
|
|
20230804,120100,471782750,21250,21250,21250,21250,0
|
|
20230804,120000,471782750,21250,21250,21250,21250,128
|
|
20230804,115900,469062750,21250,21250,21250,21250,40
|
|
20230804,115800,468212750,21250,21250,21250,21250,45
|
|
20230804,115700,467256500,21200,21200,21200,21200,0
|
|
20230804,115600,467256500,21200,21200,21200,21200,0
|
|
20230804,115500,467256500,21200,21200,21200,21200,0
|
|
20230804,115400,467256500,21200,21200,21200,21200,0
|
|
20230804,115300,467256500,21200,21200,21200,21200,100
|
|
20230804,115200,465136500,21200,21200,21200,21200,0
|
|
20230804,115100,465136500,21200,21200,21200,21200,0
|
|
20230804,115000,465136500,21200,21200,21200,21200,0
|
|
20230804,114900,465136500,21200,21200,21200,21200,45
|
|
20230804,114800,464182500,21250,21250,21250,21250,0
|
|
20230804,114700,464182500,21250,21250,21250,21250,0
|
|
20230804,114600,464182500,21250,21250,21250,21250,1
|
|
20230804,114500,464161250,21200,21200,21200,21200,100
|
|
20230804,114400,462041250,21200,21200,21200,21200,0
|
|
20230804,114300,462041250,21200,21200,21200,21200,12
|
|
20230804,114200,461786850,21200,21250,21250,21200,7
|
|
20230804,114100,461638300,21250,21250,21250,21250,1
|
|
20230804,114000,461617050,21150,21150,21150,21150,0
|
|
20230804,113900,461617050,21150,21150,21150,21150,0
|
|
20230804,113800,461617050,21150,21150,21150,21150,0
|
|
20230804,113700,461617050,21150,21200,21200,21150,683
|
|
20230804,113600,447152000,21200,21200,21200,21200,100
|
|
20230804,113500,445032000,21300,21300,21300,21300,0
|
|
20230804,113400,445032000,21300,21300,21300,21200,521
|
|
20230804,113300,433986600,21250,21250,21250,21250,185
|
|
20230804,113200,430055350,21250,21250,21250,21250,1
|
|
20230804,113100,430034100,21250,21250,21250,21250,59
|
|
20230804,113000,428780350,21250,21250,21250,21250,3
|
|
20230804,112900,428716600,21250,21250,21250,21250,131
|
|
20230804,112800,425932850,21250,21250,21250,21250,0
|
|
20230804,112700,425932850,21250,21300,21300,21250,5
|
|
20230804,112600,425826400,21300,21250,21300,21250,5
|
|
20230804,112500,425720100,21250,21250,21250,21250,0
|
|
20230804,112400,425720100,21250,21250,21250,21250,0
|
|
20230804,112300,425720100,21250,21250,21250,21250,0
|
|
20230804,112200,425720100,21250,21250,21250,21250,0
|
|
20230804,112100,425720100,21250,21250,21250,21250,0
|
|
20230804,112000,425720100,21250,21250,21250,21250,3
|
|
20230804,111900,425656350,21250,21250,21250,21250,0
|
|
20230804,111800,425656350,21250,21250,21250,21250,0
|
|
20230804,111700,425656350,21250,21250,21250,21250,0
|
|
20230804,111600,425656350,21250,21250,21250,21250,0
|
|
20230804,111500,425656350,21250,21250,21250,21250,1
|
|
20230804,111400,425635100,21250,21250,21250,21250,0
|
|
20230804,111300,425635100,21250,21250,21250,21250,0
|
|
20230804,111200,425635100,21250,21250,21250,21250,0
|
|
20230804,111100,425635100,21250,21250,21250,21250,1
|
|
20230804,111000,425613850,21150,21150,21150,21150,7
|
|
20230804,110900,425465800,21200,21200,21200,21200,179
|
|
20230804,110800,421671000,21200,21250,21250,21200,9
|
|
20230804,110700,421479950,21200,21200,21200,21200,121
|
|
20230804,110600,418914750,21250,21250,21250,21250,132
|
|
20230804,110500,416109750,21350,21350,21350,21350,0
|
|
20230804,110400,416109750,21350,21350,21350,21350,0
|
|
20230804,110300,416109750,21350,21250,21350,21200,179
|
|
20230804,110200,412308250,21250,21250,21250,21250,71
|
|
20230804,110100,410799500,21250,21250,21250,21250,0
|
|
20230804,110000,410799500,21250,21250,21250,21250,7
|
|
20230804,105900,410650750,21250,21250,21250,21250,0
|
|
20230804,105800,410650750,21250,21250,21250,21250,0
|
|
20230804,105700,410650750,21250,21250,21250,21250,362
|
|
20230804,105600,402958250,21250,21250,21250,21250,0
|
|
20230804,105500,402958250,21250,21250,21250,21250,0
|
|
20230804,105400,402958250,21250,21300,21300,21250,6
|
|
20230804,105300,402830500,21300,21350,21350,21300,358
|
|
20230804,105200,395204600,21350,21350,21350,21350,673
|
|
20230804,105100,380836050,21400,21450,21450,21400,524
|
|
20230804,105000,369610400,21500,21500,21500,21500,1
|
|
20230804,104900,369588900,21500,21500,21500,21500,0
|
|
20230804,104800,369588900,21500,21500,21500,21500,0
|
|
20230804,104700,369588900,21500,21500,21500,21500,0
|
|
20230804,104600,369588900,21500,21500,21500,21500,0
|
|
20230804,104500,369588900,21500,21500,21500,21500,15
|
|
20230804,104400,369266400,21500,21500,21500,21500,0
|
|
20230804,104300,369266400,21500,21500,21500,21500,0
|
|
20230804,104200,369266400,21500,21500,21500,21500,5
|
|
20230804,104100,369158900,21500,21500,21500,21500,0
|
|
20230804,104000,369158900,21500,21500,21500,21500,0
|
|
20230804,103900,369158900,21500,21500,21500,21500,21
|
|
20230804,103800,368707400,21500,21500,21500,21500,32
|
|
20230804,103700,368019400,21550,21550,21550,21550,20
|
|
20230804,103600,367588400,21550,21450,21550,21450,146
|
|
20230804,103500,364450500,21450,21450,21450,21450,0
|
|
20230804,103400,364450500,21450,21450,21450,21450,85
|
|
20230804,103300,362627250,21400,21400,21400,21400,0
|
|
20230804,103200,362627250,21400,21400,21400,21400,588
|
|
20230804,103100,350044050,21400,21400,21400,21400,43
|
|
20230804,103000,349123850,21450,21450,21450,21450,50
|
|
20230804,102900,348051350,21450,21450,21450,21450,21
|
|
20230804,102800,347600900,21450,21400,21450,21400,125
|
|
20230804,102700,344919700,21450,21500,21500,21450,3
|
|
20230804,102600,344855250,21500,21500,21500,21500,0
|
|
20230804,102500,344855250,21500,21500,21500,21500,22
|
|
20230804,102400,344382250,21500,21500,21500,21500,339
|
|
20230804,102300,337093750,21500,21500,21500,21500,40
|
|
20230804,102200,336233750,21450,21450,21450,21450,50
|
|
20230804,102100,335161250,21450,21450,21450,21450,50
|
|
20230804,102000,334088750,21400,21400,21400,21400,93
|
|
20230804,101900,332098550,21450,21450,21450,21450,0
|
|
20230804,101800,332098550,21450,21450,21450,21450,266
|
|
20230804,101700,326392850,21500,21500,21500,21500,100
|
|
20230804,101600,324242850,21450,21450,21450,21450,0
|
|
20230804,101500,324242850,21450,21450,21450,21450,0
|
|
20230804,101400,324242850,21450,21450,21450,21450,4
|
|
20230804,101300,324157050,21450,21450,21450,21450,0
|
|
20230804,101200,324157050,21450,21450,21450,21450,0
|
|
20230804,101100,324157050,21450,21500,21500,21450,150
|
|
20230804,101000,320934550,21500,21500,21500,21500,0
|
|
20230804,100900,320934550,21500,21500,21500,21500,87
|
|
20230804,100800,319064050,21500,21500,21500,21500,240
|
|
20230804,100700,313904050,21400,21400,21400,21400,5
|
|
20230804,100600,313797050,21450,21450,21450,21450,19
|
|
20230804,100500,313389500,21400,21400,21400,21400,3
|
|
20230804,100400,313325300,21400,21400,21400,21400,23
|
|
20230804,100300,312833100,21350,21350,21350,21350,0
|
|
20230804,100200,312833100,21350,21350,21350,21350,305
|
|
20230804,100100,306321350,21350,21350,21350,21350,58
|
|
20230804,100000,305083050,21350,21300,21350,21300,65
|
|
20230804,095900,303698500,21300,21300,21350,21300,110
|
|
20230804,095800,301355450,21350,21350,21350,21350,1
|
|
20230804,095700,301334100,21300,21300,21300,21300,0
|
|
20230804,095600,301334100,21300,21300,21300,21300,514
|
|
20230804,095500,290385900,21300,21300,21350,21300,214
|
|
20230804,095400,285825200,21350,21350,21350,21300,243
|
|
20230804,095300,280637350,21450,21350,21450,21350,5
|
|
20230804,095200,280530500,21350,21350,21350,21350,117
|
|
20230804,095100,278032550,21400,21400,21400,21400,0
|
|
20230804,095000,278032550,21400,21450,21450,21400,229
|
|
20230804,094900,273131750,21450,21450,21450,21450,11
|
|
20230804,094800,272895800,21450,21450,21500,21400,442
|
|
20230804,094700,263393350,21450,21400,21450,21400,39
|
|
20230804,094600,262558600,21450,21450,21450,21450,1
|
|
20230804,094500,262537150,21500,21450,21500,21450,4
|
|
20230804,094400,262451250,21500,21500,21500,21500,150
|
|
20230804,094300,259226250,21500,21500,21500,21500,20
|
|
20230804,094200,258796250,21500,21500,21500,21500,14
|
|
20230804,094100,258495250,21400,21400,21500,21400,12
|
|
20230804,094000,258238350,21500,21450,21500,21450,25
|
|
20230804,093900,257702050,21450,21450,21450,21450,1
|
|
20230804,093800,257680600,21350,21350,21350,21350,5
|
|
20230804,093700,257573850,21300,21350,21350,21300,710
|
|
20230804,093600,242415400,21500,21500,21500,21500,22
|
|
20230804,093500,241942400,21350,21400,21400,21350,184
|
|
20230804,093400,238010250,21350,21350,21400,21350,151
|
|
20230804,093300,234785400,21350,21550,21550,21350,769
|
|
20230804,093200,218357450,21550,21550,21550,21550,151
|
|
20230804,093100,215103400,21550,21550,21550,21550,4
|
|
20230804,093000,215017200,21550,21400,21550,21400,194
|
|
20230804,092900,210865450,21400,21500,21550,21400,8
|
|
20230804,092800,210693800,21550,21450,21550,21450,6
|
|
20230804,092700,210565000,21450,21550,21550,21450,802
|
|
20230804,092600,193296050,21600,21600,21600,21600,0
|
|
20230804,092500,193296050,21600,21600,21600,21600,4
|
|
20230804,092400,193209650,21600,21600,21600,21600,305
|
|
20230804,092300,186621650,21600,21550,21600,21550,148
|
|
20230804,092200,183431300,21550,21550,21550,21550,0
|
|
20230804,092100,183431300,21550,21550,21550,21550,112
|
|
20230804,092000,181017700,21600,21500,21600,21500,139
|
|
20230804,091900,178022650,21550,21550,21550,21550,1
|
|
20230804,091800,178001100,21500,21400,21550,21400,116
|
|
20230804,091700,175517050,21400,21450,21600,21400,167
|
|
20230804,091600,171918400,21500,21500,21600,21500,806
|
|
20230804,091500,154582200,21500,21650,21650,21500,751
|
|
20230804,091400,138392200,21600,21500,21700,21500,622
|
|
20230804,091300,124967200,21500,21350,21500,21350,928
|
|
20230804,091200,105060800,21350,21250,21350,21250,11
|
|
20230804,091100,104826750,21250,21350,21350,21250,93
|
|
20230804,091000,102850400,21250,21350,21350,21250,225
|
|
20230804,090900,98067050,21300,21250,21300,21250,154
|
|
20230804,090800,94794500,21250,21300,21300,21250,166
|
|
20230804,090700,91266950,21300,21300,21400,21300,660
|
|
20230804,090600,77194950,21300,21300,21300,21300,151
|
|
20230804,090500,73978650,21300,21300,21300,21300,229
|
|
20230804,090400,69100950,21400,21400,21400,21400,310
|
|
20230804,090300,62466950,21400,21400,21500,21400,1253
|
|
20230804,090200,35652450,21400,21400,21400,21400,210
|
|
20230804,090100,31158450,21400,21600,21600,21400,183
|
|
20230804,090000,27239650,21600,21250,21600,21250,1278
|