661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195800,1981194850,33700,33700,33700,33700,1146
|
|
20230801,195700,1981194850,33700,33700,33700,33700,0
|
|
20230801,195600,1981194850,33700,33700,33700,33700,0
|
|
20230801,195500,1981194850,33700,33700,33700,33700,0
|
|
20230801,195400,1981194850,33700,33700,33700,33700,0
|
|
20230801,195300,1981194850,33700,33700,33700,33700,0
|
|
20230801,195200,1981194850,33700,33700,33700,33700,0
|
|
20230801,195100,1981194850,33700,33700,33700,33700,0
|
|
20230801,195000,1981194850,33700,33700,33700,33700,0
|
|
20230801,194900,1981194850,33700,33700,33700,33700,0
|
|
20230801,194800,1981194850,33700,33700,33700,33700,0
|
|
20230801,194700,1981194850,33700,33700,33700,33700,0
|
|
20230801,194600,1981194850,33700,33700,33700,33700,0
|
|
20230801,194500,1981194850,33700,33700,33700,33700,0
|
|
20230801,194400,1981194850,33700,33700,33700,33700,0
|
|
20230801,194300,1981194850,33700,33700,33700,33700,0
|
|
20230801,194200,1981194850,33700,33700,33700,33700,0
|
|
20230801,194100,1981194850,33700,33700,33700,33700,0
|
|
20230801,194000,1981194850,33700,33700,33700,33700,0
|
|
20230801,193900,1981194850,33700,33700,33700,33700,0
|
|
20230801,193800,1981194850,33700,33700,33700,33700,0
|
|
20230801,193700,1981194850,33700,33700,33700,33700,0
|
|
20230801,193600,1981194850,33700,33700,33700,33700,0
|
|
20230801,193500,1981194850,33700,33700,33700,33700,0
|
|
20230801,193400,1981194850,33700,33700,33700,33700,0
|
|
20230801,193300,1981194850,33700,33700,33700,33700,0
|
|
20230801,193200,1981194850,33700,33700,33700,33700,0
|
|
20230801,193100,1981194850,33700,33700,33700,33700,0
|
|
20230801,193000,1981194850,33700,33700,33700,33700,0
|
|
20230801,192900,1981194850,33700,33700,33700,33700,0
|
|
20230801,192800,1981194850,33700,33700,33700,33700,1146
|
|
20230801,192700,1981194850,33700,33700,33700,33700,0
|
|
20230801,192600,1981194850,33700,33700,33700,33700,0
|
|
20230801,192500,1981194850,33700,33700,33700,33700,0
|
|
20230801,192400,1981194850,33700,33700,33700,33700,0
|
|
20230801,192300,1981194850,33700,33700,33700,33700,0
|
|
20230801,192200,1981194850,33700,33700,33700,33700,0
|
|
20230801,192100,1981194850,33700,33700,33700,33700,0
|
|
20230801,192000,1981194850,33700,33700,33700,33700,0
|
|
20230801,191900,1981194850,33700,33700,33700,33700,0
|
|
20230801,191800,1981194850,33700,33700,33700,33700,0
|
|
20230801,191700,1981194850,33700,33700,33700,33700,0
|
|
20230801,191600,1981194850,33700,33700,33700,33700,0
|
|
20230801,191500,1981194850,33700,33700,33700,33700,0
|
|
20230801,191400,1981194850,33700,33700,33700,33700,0
|
|
20230801,191300,1981194850,33700,33700,33700,33700,0
|
|
20230801,191200,1981194850,33700,33700,33700,33700,0
|
|
20230801,191100,1981194850,33700,33700,33700,33700,0
|
|
20230801,191000,1981194850,33700,33700,33700,33700,0
|
|
20230801,190900,1981194850,33700,33700,33700,33700,0
|
|
20230801,190800,1981194850,33700,33700,33700,33700,0
|
|
20230801,190700,1981194850,33700,33700,33700,33700,0
|
|
20230801,190600,1981194850,33700,33700,33700,33700,0
|
|
20230801,190500,1981194850,33700,33700,33700,33700,0
|
|
20230801,190400,1981194850,33700,33700,33700,33700,0
|
|
20230801,190300,1981194850,33700,33700,33700,33700,0
|
|
20230801,190200,1981194850,33700,33700,33700,33700,0
|
|
20230801,190100,1981194850,33700,33700,33700,33700,0
|
|
20230801,190000,1981194850,33700,33700,33700,33700,0
|
|
20230801,185900,1981194850,33700,33700,33700,33700,0
|
|
20230801,185800,1981194850,33700,33700,33700,33700,1146
|
|
20230801,185700,1981194850,33700,33700,33700,33700,0
|
|
20230801,185600,1981194850,33700,33700,33700,33700,0
|
|
20230801,185500,1981194850,33700,33700,33700,33700,0
|
|
20230801,185400,1981194850,33700,33700,33700,33700,0
|
|
20230801,185300,1981194850,33700,33700,33700,33700,0
|
|
20230801,185200,1981194850,33700,33700,33700,33700,0
|
|
20230801,185100,1981194850,33700,33700,33700,33700,0
|
|
20230801,185000,1981194850,33700,33700,33700,33700,0
|
|
20230801,184900,1981194850,33700,33700,33700,33700,0
|
|
20230801,184800,1981194850,33700,33700,33700,33700,0
|
|
20230801,184700,1981194850,33700,33700,33700,33700,0
|
|
20230801,184600,1981194850,33700,33700,33700,33700,0
|
|
20230801,184500,1981194850,33700,33700,33700,33700,0
|
|
20230801,184400,1981194850,33700,33700,33700,33700,0
|
|
20230801,184300,1981194850,33700,33700,33700,33700,0
|
|
20230801,184200,1981194850,33700,33700,33700,33700,0
|
|
20230801,184100,1981194850,33700,33700,33700,33700,0
|
|
20230801,184000,1981194850,33700,33700,33700,33700,0
|
|
20230801,183900,1981194850,33700,33700,33700,33700,0
|
|
20230801,183800,1981194850,33700,33700,33700,33700,0
|
|
20230801,183700,1981194850,33700,33700,33700,33700,0
|
|
20230801,183600,1981194850,33700,33700,33700,33700,0
|
|
20230801,183500,1981194850,33700,33700,33700,33700,0
|
|
20230801,183400,1981194850,33700,33700,33700,33700,0
|
|
20230801,183300,1981194850,33700,33700,33700,33700,0
|
|
20230801,183200,1981194850,33700,33700,33700,33700,0
|
|
20230801,183100,1981194850,33700,33700,33700,33700,0
|
|
20230801,183000,1981194850,33700,33700,33700,33700,0
|
|
20230801,182900,1981194850,33700,33700,33700,33700,0
|
|
20230801,182800,1981194850,33700,33700,33700,33700,1146
|
|
20230801,182700,1981194850,33700,33700,33700,33700,0
|
|
20230801,182600,1981194850,33700,33700,33700,33700,0
|
|
20230801,182500,1981194850,33700,33700,33700,33700,0
|
|
20230801,182400,1981194850,33700,33700,33700,33700,0
|
|
20230801,182300,1981194850,33700,33700,33700,33700,0
|
|
20230801,182200,1981194850,33700,33700,33700,33700,0
|
|
20230801,182100,1981194850,33700,33700,33700,33700,0
|
|
20230801,182000,1981194850,33700,33700,33700,33700,0
|
|
20230801,181900,1981194850,33700,33700,33700,33700,0
|
|
20230801,181800,1981194850,33700,33700,33700,33700,0
|
|
20230801,181700,1981194850,33700,33700,33700,33700,0
|
|
20230801,181600,1981194850,33700,33700,33700,33700,0
|
|
20230801,181500,1981194850,33700,33700,33700,33700,0
|
|
20230801,181400,1981194850,33700,33700,33700,33700,0
|
|
20230801,181300,1981194850,33700,33700,33700,33700,0
|
|
20230801,181200,1981194850,33700,33700,33700,33700,0
|
|
20230801,181100,1981194850,33700,33700,33700,33700,0
|
|
20230801,181000,1981194850,33700,33700,33700,33700,0
|
|
20230801,180900,1981194850,33700,33700,33700,33700,0
|
|
20230801,180800,1981194850,33700,33700,33700,33700,0
|
|
20230801,180700,1981194850,33700,33700,33700,33700,0
|
|
20230801,180600,1981194850,33700,33700,33700,33700,0
|
|
20230801,180500,1981194850,33700,33700,33700,33700,0
|
|
20230801,180400,1981194850,33700,33700,33700,33700,0
|
|
20230801,180300,1981194850,33700,33700,33700,33700,0
|
|
20230801,180200,1981194850,33700,33700,33700,33700,0
|
|
20230801,180100,1981194850,33700,33700,33700,33700,0
|
|
20230801,180000,1981194850,33700,33700,33700,33700,0
|
|
20230801,175900,1981194850,33700,33700,33700,33700,0
|
|
20230801,175800,1981194850,33700,33700,33700,33700,1146
|
|
20230801,175700,1981194850,33700,33700,33700,33700,0
|
|
20230801,175600,1981194850,33700,33700,33700,33700,0
|
|
20230801,175500,1981194850,33700,33700,33700,33700,0
|
|
20230801,175400,1981194850,33700,33700,33700,33700,0
|
|
20230801,175300,1981194850,33700,33700,33700,33700,0
|
|
20230801,175200,1981194850,33700,33700,33700,33700,0
|
|
20230801,175100,1981194850,33700,33700,33700,33700,0
|
|
20230801,175000,1981194850,33700,33700,33700,33700,0
|
|
20230801,174900,1981194850,33700,33700,33700,33700,0
|
|
20230801,174800,1981194850,33700,33700,33700,33700,0
|
|
20230801,174700,1981194850,33700,33700,33700,33700,0
|
|
20230801,174600,1981194850,33700,33700,33700,33700,0
|
|
20230801,174500,1981194850,33700,33700,33700,33700,0
|
|
20230801,174400,1981194850,33700,33700,33700,33700,0
|
|
20230801,174300,1981194850,33700,33700,33700,33700,0
|
|
20230801,174200,1981194850,33700,33700,33700,33700,0
|
|
20230801,174100,1981194850,33700,33700,33700,33700,0
|
|
20230801,174000,1981194850,33700,33700,33700,33700,0
|
|
20230801,173900,1981194850,33700,33700,33700,33700,0
|
|
20230801,173800,1981194850,33700,33700,33700,33700,0
|
|
20230801,173700,1981194850,33700,33700,33700,33700,0
|
|
20230801,173600,1981194850,33700,33700,33700,33700,0
|
|
20230801,173500,1981194850,33700,33700,33700,33700,0
|
|
20230801,173400,1981194850,33700,33700,33700,33700,0
|
|
20230801,173300,1981194850,33700,33700,33700,33700,0
|
|
20230801,173200,1981194850,33700,33700,33700,33700,0
|
|
20230801,173100,1981194850,33700,33700,33700,33700,0
|
|
20230801,173000,1981194850,33700,33700,33700,33700,0
|
|
20230801,172900,1981194850,33700,33700,33700,33700,0
|
|
20230801,172800,1981194850,33700,33700,33700,33700,1146
|
|
20230801,172700,1981194850,33700,33700,33700,33700,0
|
|
20230801,172600,1981194850,33700,33700,33700,33700,0
|
|
20230801,172500,1981194850,33700,33700,33700,33700,0
|
|
20230801,172400,1981194850,33700,33700,33700,33700,0
|
|
20230801,172300,1981194850,33700,33700,33700,33700,0
|
|
20230801,172200,1981194850,33700,33700,33700,33700,0
|
|
20230801,172100,1981194850,33700,33700,33700,33700,0
|
|
20230801,172000,1981194850,33700,33700,33700,33700,0
|
|
20230801,171900,1981194850,33700,33700,33700,33700,0
|
|
20230801,171800,1981194850,33700,33700,33700,33700,0
|
|
20230801,171700,1981194850,33700,33700,33700,33700,0
|
|
20230801,171600,1981194850,33700,33700,33700,33700,0
|
|
20230801,171500,1981194850,33700,33700,33700,33700,0
|
|
20230801,171400,1981194850,33700,33700,33700,33700,0
|
|
20230801,171300,1981194850,33700,33700,33700,33700,0
|
|
20230801,171200,1981194850,33700,33700,33700,33700,0
|
|
20230801,171100,1981194850,33700,33700,33700,33700,0
|
|
20230801,171000,1981194850,33700,33700,33700,33700,0
|
|
20230801,170900,1981194850,33700,33700,33700,33700,0
|
|
20230801,170800,1981194850,33700,33700,33700,33700,0
|
|
20230801,170700,1981194850,33700,33700,33700,33700,0
|
|
20230801,170600,1981194850,33700,33700,33700,33700,0
|
|
20230801,170500,1981194850,33700,33700,33700,33700,0
|
|
20230801,170400,1981194850,33700,33700,33700,33700,0
|
|
20230801,170300,1981194850,33700,33700,33700,33700,0
|
|
20230801,170200,1981194850,33700,33700,33700,33700,0
|
|
20230801,170100,1981194850,33700,33700,33700,33700,0
|
|
20230801,170000,1981194850,33700,33700,33700,33700,0
|
|
20230801,165900,1981194850,33700,33700,33700,33700,0
|
|
20230801,165800,1981194850,33700,33700,33700,33700,1146
|
|
20230801,165700,1981194850,33700,33700,33700,33700,0
|
|
20230801,165600,1981194850,33700,33700,33700,33700,0
|
|
20230801,165500,1981194850,33700,33700,33700,33700,0
|
|
20230801,165400,1981194850,33700,33700,33700,33700,0
|
|
20230801,165300,1981194850,33700,33700,33700,33700,0
|
|
20230801,165200,1981194850,33700,33700,33700,33700,0
|
|
20230801,165100,1981194850,33700,33700,33700,33700,0
|
|
20230801,165000,1981194850,33700,33700,33700,33700,0
|
|
20230801,164900,1981194850,33700,33700,33700,33700,0
|
|
20230801,164800,1981194850,33700,33700,33700,33700,0
|
|
20230801,164700,1981194850,33700,33700,33700,33700,0
|
|
20230801,164600,1981194850,33700,33700,33700,33700,0
|
|
20230801,164500,1981194850,33700,33700,33700,33700,0
|
|
20230801,164400,1981194850,33700,33700,33700,33700,0
|
|
20230801,164300,1981194850,33700,33700,33700,33700,0
|
|
20230801,164200,1981194850,33700,33700,33700,33700,0
|
|
20230801,164100,1981194850,33700,33700,33700,33700,0
|
|
20230801,164000,1981194850,33700,33700,33700,33700,0
|
|
20230801,163900,1981194850,33700,33700,33700,33700,0
|
|
20230801,163800,1981194850,33700,33700,33700,33700,0
|
|
20230801,163700,1981194850,33700,33700,33700,33700,0
|
|
20230801,163600,1981194850,33700,33700,33700,33700,0
|
|
20230801,163500,1981194850,33700,33700,33700,33700,0
|
|
20230801,163400,1981194850,33700,33700,33700,33700,0
|
|
20230801,163300,1981194850,33700,33700,33700,33700,0
|
|
20230801,163200,1981194850,33700,33700,33700,33700,0
|
|
20230801,163100,1981194850,33700,33700,33700,33700,0
|
|
20230801,163000,1981194850,33700,33700,33700,33700,0
|
|
20230801,162900,1981194850,33700,33700,33700,33700,0
|
|
20230801,162800,1981194850,33700,33700,33700,33700,1146
|
|
20230801,162700,1981194850,33700,33700,33700,33700,0
|
|
20230801,162600,1981194850,33700,33700,33700,33700,0
|
|
20230801,162500,1981194850,33700,33700,33700,33700,0
|
|
20230801,162400,1981194850,33700,33700,33700,33700,0
|
|
20230801,162300,1981194850,33700,33700,33700,33700,0
|
|
20230801,162200,1981194850,33700,33700,33700,33700,0
|
|
20230801,162100,1981194850,33700,33700,33700,33700,0
|
|
20230801,162000,1981194850,33700,33700,33700,33700,0
|
|
20230801,161900,1981194850,33700,33700,33700,33700,0
|
|
20230801,161800,1981194850,33700,33700,33700,33700,0
|
|
20230801,161700,1981194850,33700,33700,33700,33700,0
|
|
20230801,161600,1981194850,33700,33700,33700,33700,0
|
|
20230801,161500,1981194850,33700,33700,33700,33700,0
|
|
20230801,161400,1981194850,33700,33700,33700,33700,0
|
|
20230801,161300,1981194850,33700,33700,33700,33700,0
|
|
20230801,161200,1981194850,33700,33700,33700,33700,0
|
|
20230801,161100,1981194850,33700,33700,33700,33700,0
|
|
20230801,161000,1981194850,33700,33700,33700,33700,0
|
|
20230801,160900,1981194850,33700,33700,33700,33700,0
|
|
20230801,160800,1981194850,33700,33700,33700,33700,0
|
|
20230801,160700,1981194850,33700,33700,33700,33700,0
|
|
20230801,160600,1981194850,33700,33700,33700,33700,0
|
|
20230801,160500,1981194850,33700,33700,33700,33700,0
|
|
20230801,160400,1981194850,33700,33700,33700,33700,0
|
|
20230801,160300,1981194850,33700,33700,33700,33700,0
|
|
20230801,160200,1981194850,33700,33700,33700,33700,0
|
|
20230801,160100,1981194850,33700,33700,33700,33700,0
|
|
20230801,160000,1981194850,33700,33700,33700,33700,0
|
|
20230801,155900,1981194850,33700,33700,33700,33700,0
|
|
20230801,155800,1981194850,33700,33700,33700,33700,1146
|
|
20230801,155700,1981194850,33700,33700,33700,33700,0
|
|
20230801,155600,1981194850,33700,33700,33700,33700,0
|
|
20230801,155500,1981194850,33700,33700,33700,33700,0
|
|
20230801,155400,1981194850,33700,33700,33700,33700,0
|
|
20230801,155300,1981194850,33700,33700,33700,33700,0
|
|
20230801,155200,1981194850,33700,33700,33700,33700,0
|
|
20230801,155100,1981194850,33700,33700,33700,33700,0
|
|
20230801,155000,1981194850,33700,33700,33700,33700,0
|
|
20230801,154900,1981194850,33700,33700,33700,33700,0
|
|
20230801,154800,1981194850,33700,33700,33700,33700,0
|
|
20230801,154700,1981194850,33700,33700,33700,33700,0
|
|
20230801,154600,1981194850,33700,33700,33700,33700,0
|
|
20230801,154500,1981194850,33700,33700,33700,33700,0
|
|
20230801,154400,1981194850,33700,33700,33700,33700,0
|
|
20230801,154300,1981194850,33700,33700,33700,33700,0
|
|
20230801,154200,1981194850,33700,33700,33700,33700,0
|
|
20230801,154100,1981194850,33700,33700,33700,33700,0
|
|
20230801,154000,1981194850,33700,33700,33700,33700,0
|
|
20230801,153900,1981194850,33700,33700,33700,33700,0
|
|
20230801,153800,1981194850,33700,33700,33700,33700,0
|
|
20230801,153700,1981194850,33700,33700,33700,33700,0
|
|
20230801,153600,1981194850,33700,33700,33700,33700,0
|
|
20230801,153500,1981194850,33700,33700,33700,33700,0
|
|
20230801,153400,1981194850,33700,33700,33700,33700,0
|
|
20230801,153300,1981194850,33700,33700,33700,33700,0
|
|
20230801,153200,1981194850,33700,33700,33700,33700,0
|
|
20230801,153100,1981194850,33700,33700,33700,33700,0
|
|
20230801,153000,1981194850,33700,33700,33700,33700,1146
|
|
20230801,152900,1942574650,33850,33850,33850,33850,0
|
|
20230801,152800,1942574650,33850,33850,33850,33850,0
|
|
20230801,152700,1942574650,33850,33850,33850,33850,0
|
|
20230801,152600,1942574650,33850,33850,33850,33850,0
|
|
20230801,152500,1942574650,33850,33850,33850,33850,0
|
|
20230801,152400,1942574650,33850,33850,33850,33850,0
|
|
20230801,152300,1942574650,33850,33850,33850,33850,0
|
|
20230801,152200,1942574650,33850,33850,33850,33850,0
|
|
20230801,152100,1942574650,33850,33850,33850,33850,0
|
|
20230801,152000,1942574650,33850,33850,33850,33850,0
|
|
20230801,151900,1942574650,33850,34000,34000,33850,12
|
|
20230801,151800,1942166800,34000,34000,34100,33750,80
|
|
20230801,151700,1939446950,34000,33950,34050,33750,786
|
|
20230801,151600,1912743750,34000,34000,34000,33700,3603
|
|
20230801,151500,1790931650,34000,34000,34000,33850,235
|
|
20230801,151400,1782942850,34000,34000,34000,33850,311
|
|
20230801,151300,1772388350,34000,34000,34000,34000,24
|
|
20230801,151200,1771572350,34000,34000,34000,34000,19
|
|
20230801,151100,1770926350,34000,34050,34050,33950,38
|
|
20230801,151000,1769634600,34000,34000,34000,34000,57
|
|
20230801,150900,1767696600,34000,34000,34150,34000,174
|
|
20230801,150800,1761771300,34000,34000,34000,34000,128
|
|
20230801,150700,1757419300,34000,34000,34000,34000,5
|
|
20230801,150600,1757249300,34000,34000,34000,34000,128
|
|
20230801,150500,1752897300,33950,34000,34000,33950,41
|
|
20230801,150400,1751503600,34000,34000,34050,34000,35
|
|
20230801,150300,1750313550,34000,34000,34000,34000,23
|
|
20230801,150200,1749531550,34000,34000,34000,34000,1
|
|
20230801,150100,1749497550,34000,34000,34000,34000,60
|
|
20230801,150000,1747457550,34000,34000,34000,34000,815
|
|
20230801,145900,1719747550,34000,34000,34000,34000,48
|
|
20230801,145800,1718115550,34000,34000,34000,34000,28
|
|
20230801,145700,1717163550,34000,34000,34000,34000,32
|
|
20230801,145600,1716075550,34000,34000,34000,33950,164
|
|
20230801,145500,1710500450,34000,34000,34000,33950,71
|
|
20230801,145400,1708086900,34000,34000,34000,34000,152
|
|
20230801,145300,1702918900,34000,34000,34000,34000,54
|
|
20230801,145200,1701082900,34000,34000,34000,34000,4
|
|
20230801,145100,1700946900,34000,34000,34000,34000,77
|
|
20230801,145000,1698328900,34000,34000,34000,34000,43
|
|
20230801,144900,1696866900,34000,34000,34000,34000,31
|
|
20230801,144800,1695812900,34000,34000,34000,34000,39
|
|
20230801,144700,1694486900,34000,34000,34000,34000,31
|
|
20230801,144600,1693432900,34000,34000,34000,33950,281
|
|
20230801,144500,1683879850,34000,34000,34000,33950,283
|
|
20230801,144400,1674258000,34000,34000,34000,34000,40
|
|
20230801,144300,1672898000,34000,34000,34000,33850,279
|
|
20230801,144200,1663422550,34000,34000,34000,34000,37
|
|
20230801,144100,1662164550,34000,34000,34000,34000,72
|
|
20230801,144000,1659716550,34000,34000,34000,34000,17
|
|
20230801,143900,1659138550,34000,33850,34000,33850,176
|
|
20230801,143800,1653157850,33850,34000,34000,33850,90
|
|
20230801,143700,1650101350,34000,34000,34000,34000,10
|
|
20230801,143600,1649761350,34000,34000,34050,34000,76
|
|
20230801,143500,1647177300,34000,34000,34000,34000,30
|
|
20230801,143400,1646157300,34000,34000,34050,34000,63
|
|
20230801,143300,1644013250,34000,34000,34000,34000,59
|
|
20230801,143200,1642007250,34000,34000,34000,34000,52
|
|
20230801,143100,1640239250,34000,34000,34000,34000,195
|
|
20230801,143000,1633609250,34050,34000,34050,34000,57
|
|
20230801,142900,1631669850,34000,33950,34000,33950,157
|
|
20230801,142800,1626332650,33950,33850,34000,33800,275
|
|
20230801,142700,1617005400,33850,33650,33900,33650,292
|
|
20230801,142600,1607143900,33650,33800,33800,33650,80
|
|
20230801,142500,1604445350,33800,33800,33800,33800,510
|
|
20230801,142400,1587207350,33800,33800,33800,33800,103
|
|
20230801,142300,1583725950,33800,33800,33850,33800,45
|
|
20230801,142200,1582204250,33850,33900,33900,33800,63
|
|
20230801,142100,1580070800,34000,34000,34000,33900,364
|
|
20230801,142000,1567700550,34000,33950,34000,33900,312
|
|
20230801,141900,1557099700,33950,34000,34000,33950,120
|
|
20230801,141800,1553022050,34000,34000,34050,34000,60
|
|
20230801,141700,1550981300,34000,34000,34000,34000,91
|
|
20230801,141600,1547887300,34000,34000,34000,34000,49
|
|
20230801,141500,1546221300,34000,34000,34000,34000,47
|
|
20230801,141400,1544623300,34000,34000,34000,34000,72
|
|
20230801,141300,1542175300,34000,34000,34000,34000,75
|
|
20230801,141200,1539625300,34000,34000,34000,34000,32
|
|
20230801,141100,1538537300,34000,34000,34000,34000,77
|
|
20230801,141000,1535919300,34000,34000,34000,34000,78
|
|
20230801,140900,1533267300,34000,34000,34000,34000,59
|
|
20230801,140800,1531261300,34000,34000,34000,34000,123
|
|
20230801,140700,1527079300,34000,34000,34000,34000,36
|
|
20230801,140600,1525855300,34000,34000,34000,34000,96
|
|
20230801,140500,1522591300,34000,34000,34000,34000,45
|
|
20230801,140400,1521061300,34000,34000,34050,34000,559
|
|
20230801,140300,1502031350,34000,34000,34000,34000,72
|
|
20230801,140200,1499583350,34000,34000,34000,34000,34
|
|
20230801,140100,1498427350,34000,34000,34000,34000,101
|
|
20230801,140000,1494993350,34000,34000,34000,34000,101
|
|
20230801,135900,1491559350,34000,34000,34000,34000,72
|
|
20230801,135800,1489111350,34000,34000,34000,34000,82
|
|
20230801,135700,1486323350,34000,34000,34000,34000,29
|
|
20230801,135600,1485337350,34000,34000,34050,34000,288
|
|
20230801,135500,1475545300,34000,34000,34000,34000,66
|
|
20230801,135400,1473301300,34000,34000,34000,33950,63
|
|
20230801,135300,1471159400,33950,34000,34000,33950,395
|
|
20230801,135200,1457730300,34000,34000,34000,34000,542
|
|
20230801,135100,1439302300,34000,34000,34050,34000,207
|
|
20230801,135000,1432262900,34000,34000,34000,34000,55
|
|
20230801,134900,1430392900,34000,34000,34000,34000,81
|
|
20230801,134800,1427638900,34000,33950,34000,33950,227
|
|
20230801,134700,1419924900,34000,34050,34050,34000,328
|
|
20230801,134600,1408772450,34050,34000,34050,33950,877
|
|
20230801,134500,1378953750,33950,33950,34000,33950,284
|
|
20230801,134400,1369300800,33950,33950,34000,33950,264
|
|
20230801,134300,1360327300,34000,33950,34000,33900,182
|
|
20230801,134200,1354143700,34000,33950,34000,33950,642
|
|
20230801,134100,1332318250,34000,34000,34000,33950,172
|
|
20230801,134000,1326472250,33950,34000,34000,33950,307
|
|
20230801,133900,1316039700,34000,34000,34000,33950,312
|
|
20230801,133800,1305434300,34000,34000,34000,33900,262
|
|
20230801,133700,1296534750,33950,33950,34000,33950,491
|
|
20230801,133600,1279845100,33950,33900,34000,33900,202
|
|
20230801,133500,1272979550,33900,34000,34000,33900,376
|
|
20230801,133400,1260201150,33950,34000,34000,33950,154
|
|
20230801,133300,1254970000,33950,33900,34000,33900,581
|
|
20230801,133200,1235239300,33900,33950,33950,33900,198
|
|
20230801,133100,1228518500,33950,33900,33950,33850,483
|
|
20230801,133000,1212142400,33850,33850,33900,33850,219
|
|
20230801,132900,1204723750,33850,33900,33900,33750,417
|
|
20230801,132800,1190593700,33900,33750,33900,33700,830
|
|
20230801,132700,1162524050,33650,33800,33800,33650,187
|
|
20230801,132600,1156217050,33750,33750,33800,33650,139
|
|
20230801,132500,1151527200,33750,33700,33750,33700,179
|
|
20230801,132400,1145490600,33750,33750,33800,33700,231
|
|
20230801,132300,1137691950,33700,33750,33750,33700,376
|
|
20230801,132200,1125003800,33700,33700,33750,33700,191
|
|
20230801,132100,1118562850,33650,33650,33750,33600,166
|
|
20230801,132000,1112971550,33650,33700,33700,33600,183
|
|
20230801,131900,1106812900,33700,33650,33700,33650,202
|
|
20230801,131800,1100007500,33700,33650,33700,33650,102
|
|
20230801,131700,1096572800,33650,33650,33650,33550,167
|
|
20230801,131600,1090957400,33600,33650,33650,33600,171
|
|
20230801,131500,1085206000,33650,33650,33650,33600,169
|
|
20230801,131400,1079523900,33650,33600,33650,33600,209
|
|
20230801,131300,1072494100,33600,33700,33700,33600,72
|
|
20230801,131200,1070069950,33650,33700,33700,33650,294
|
|
20230801,131100,1060171500,33700,33650,33700,33650,118
|
|
20230801,131000,1056196600,33650,33600,33700,33600,119
|
|
20230801,130900,1052192250,33650,33700,33700,33650,95
|
|
20230801,130800,1048993100,33700,33650,33700,33600,133
|
|
20230801,130700,1044514900,33650,33700,33700,33600,220
|
|
20230801,130600,1037108950,33700,33750,33750,33700,212
|
|
20230801,130500,1029960650,33600,33650,33800,33600,208
|
|
20230801,130400,1022948950,33700,33600,33700,33600,769
|
|
20230801,130300,997083350,33550,33550,33600,33550,272
|
|
20230801,130200,987951250,33550,33500,33550,33500,446
|
|
20230801,130100,972992750,33550,33450,33550,33450,250
|
|
20230801,130000,964613900,33500,33400,33500,33400,493
|
|
20230801,125900,948112200,33450,33350,33500,33350,270
|
|
20230801,125800,939079000,33350,33250,33400,33250,326
|
|
20230801,125700,928221200,33300,33350,33450,33250,1488
|
|
20230801,125600,878637200,33400,33350,33500,33350,228
|
|
20230801,125500,871014500,33400,33400,33450,33400,132
|
|
20230801,125400,866605650,33400,33400,33450,33400,64
|
|
20230801,125300,864467500,33400,33450,33450,33400,166
|
|
20230801,125200,858917650,33450,33400,33450,33400,56
|
|
20230801,125100,857046900,33400,33400,33450,33400,83
|
|
20230801,125000,854274400,33400,33400,33400,33400,41
|
|
20230801,124900,852905000,33400,33450,33450,33400,68
|
|
20230801,124800,850633100,33450,33350,33450,33350,430
|
|
20230801,124700,836252400,33400,33350,33400,33350,363
|
|
20230801,124600,824131350,33350,33350,33350,33350,71
|
|
20230801,124500,821763500,33400,33350,33400,33350,34
|
|
20230801,124400,820629550,33350,33350,33350,33350,107
|
|
20230801,124300,817061100,33400,33400,33400,33350,29
|
|
20230801,124200,816093300,33350,33350,33400,33350,376
|
|
20230801,124100,803538500,33400,33400,33400,33350,157
|
|
20230801,124000,798298250,33400,33400,33400,33400,44
|
|
20230801,123900,796828650,33400,33350,33400,33350,88
|
|
20230801,123800,793892950,33400,33350,33400,33350,103
|
|
20230801,123700,790455400,33400,33350,33400,33350,89
|
|
20230801,123600,787487200,33350,33400,33400,33350,57
|
|
20230801,123500,785586200,33350,33350,33350,33350,36
|
|
20230801,123400,784385600,33400,33400,33400,33350,371
|
|
20230801,123300,771997300,33350,33450,33450,33350,192
|
|
20230801,123200,765586100,33400,33350,33400,33350,112
|
|
20230801,123100,761850400,33350,33350,33400,33350,47
|
|
20230801,123000,760282850,33350,33350,33400,33350,133
|
|
20230801,122900,755847150,33350,33350,33350,33350,49
|
|
20230801,122800,754213000,33350,33350,33400,33350,49
|
|
20230801,122700,752578800,33350,33350,33350,33350,100
|
|
20230801,122600,749243800,33350,33350,33400,33350,268
|
|
20230801,122500,740305850,33350,33350,33350,33350,61
|
|
20230801,122400,738271500,33400,33400,33400,33350,169
|
|
20230801,122300,732628750,33350,33400,33400,33350,919
|
|
20230801,122200,701945700,33400,33400,33450,33400,88
|
|
20230801,122100,699006450,33400,33400,33450,33400,41
|
|
20230801,122000,697636550,33400,33400,33450,33400,93
|
|
20230801,121900,694529200,33400,33400,33400,33400,61
|
|
20230801,121800,692491800,33400,33350,33450,33350,85
|
|
20230801,121700,689655900,33350,33350,33400,33350,44
|
|
20230801,121600,688188250,33350,33350,33400,33350,46
|
|
20230801,121500,686654100,33350,33350,33400,33350,78
|
|
20230801,121400,684050750,33350,33350,33400,33350,89
|
|
20230801,121300,681080900,33350,33400,33400,33350,73
|
|
20230801,121200,678645750,33350,33350,33400,33350,112
|
|
20230801,121100,674910100,33350,33350,33350,33350,92
|
|
20230801,121000,671841900,33400,33350,33400,33350,56
|
|
20230801,120900,669974250,33350,33450,33450,33300,52
|
|
20230801,120800,668240200,33400,33300,33400,33300,70
|
|
20230801,120700,665908050,33300,33300,33350,33300,91
|
|
20230801,120600,662876050,33300,33350,33350,33300,55
|
|
20230801,120500,661044250,33350,33350,33350,33300,337
|
|
20230801,120400,649808100,33350,33350,33400,33350,96
|
|
20230801,120300,646606350,33400,33400,33450,33400,170
|
|
20230801,120200,640928200,33400,33400,33450,33400,55
|
|
20230801,120100,639091150,33400,33400,33450,33400,103
|
|
20230801,120000,635650450,33450,33400,33450,33400,86
|
|
20230801,115900,632777950,33400,33400,33450,33400,96
|
|
20230801,115800,629571200,33400,33450,33500,33400,103
|
|
20230801,115700,626125900,33450,33450,33500,33450,73
|
|
20230801,115600,623683950,33500,33450,33500,33450,70
|
|
20230801,115500,621342400,33450,33450,33500,33450,47
|
|
20230801,115400,619770000,33500,33450,33500,33450,90
|
|
20230801,115300,616759450,33450,33450,33500,33450,46
|
|
20230801,115200,615220250,33500,33500,33500,33450,180
|
|
20230801,115100,609198900,33450,33500,33500,33450,64
|
|
20230801,115000,607058050,33450,33450,33450,33450,25
|
|
20230801,114900,606221800,33450,33450,33550,33450,105
|
|
20230801,114800,602708850,33500,33450,33500,33450,13
|
|
20230801,114700,602273950,33500,33450,33500,33450,182
|
|
20230801,114600,596178600,33450,33450,33450,33450,168
|
|
20230801,114500,590559000,33450,33500,33500,33450,28
|
|
20230801,114400,589622350,33450,33450,33450,33450,88
|
|
20230801,114300,586678750,33450,33450,33500,33450,61
|
|
20230801,114200,584637750,33500,33450,33500,33450,44
|
|
20230801,114100,583165150,33450,33450,33500,33450,62
|
|
20230801,114000,581091050,33450,33450,33450,33450,36
|
|
20230801,113900,579886850,33450,33450,33500,33450,61
|
|
20230801,113800,577846350,33450,33500,33500,33450,478
|
|
20230801,113700,561836400,33500,33500,33550,33500,24
|
|
20230801,113600,561032250,33450,33500,33500,33450,94
|
|
20230801,113500,557887650,33500,33600,33600,33450,24
|
|
20230801,113400,557083100,33500,33500,33500,33450,342
|
|
20230801,113300,545641350,33500,33500,33600,33500,855
|
|
20230801,113200,516986950,33550,33600,33600,33550,87
|
|
20230801,113100,514065600,33550,33550,33550,33500,119
|
|
20230801,113000,510075100,33550,33550,33550,33550,10
|
|
20230801,112900,509739600,33500,33500,33500,33500,67
|
|
20230801,112800,507495100,33550,33550,33550,33550,47
|
|
20230801,112700,505918250,33550,33550,33550,33550,64
|
|
20230801,112600,503771050,33500,33550,33550,33500,140
|
|
20230801,112500,499075300,33550,33550,33600,33500,339
|
|
20230801,112400,487701900,33600,33600,33600,33550,1215
|
|
20230801,112300,446879200,33600,33650,33650,33600,77
|
|
20230801,112200,444290300,33650,33600,33650,33600,40
|
|
20230801,112100,442945550,33650,33650,33650,33600,209
|
|
20230801,112000,435916400,33650,33650,33650,33650,33
|
|
20230801,111900,434805950,33650,33600,33650,33600,44
|
|
20230801,111800,433327500,33600,33600,33650,33600,66
|
|
20230801,111700,431109650,33600,33600,33600,33600,42
|
|
20230801,111600,429698450,33650,33650,33700,33600,543
|
|
20230801,111500,411426200,33600,33600,33600,33600,106
|
|
20230801,111400,407864600,33650,33650,33650,33650,857
|
|
20230801,111300,379026550,33650,33700,33700,33650,524
|
|
20230801,111200,361370650,33700,33700,33700,33700,43
|
|
20230801,111100,359921550,33700,33750,33750,33700,395
|
|
20230801,111000,346594400,33750,33750,33750,33750,31
|
|
20230801,110900,345548150,33750,33800,33800,33750,143
|
|
20230801,110800,340721650,33750,33800,33800,33750,97
|
|
20230801,110700,337446550,33750,33800,33800,33750,306
|
|
20230801,110600,327118600,33800,33850,33850,33750,47
|
|
20230801,110500,325530800,33800,33850,33850,33800,572
|
|
20230801,110400,306192200,33850,33850,33850,33850,10
|
|
20230801,110300,305853700,33850,33800,33850,33800,62
|
|
20230801,110200,303757600,33850,33850,33850,33850,1
|
|
20230801,110100,303723750,33850,33850,33850,33850,41
|
|
20230801,110000,302335900,33800,33900,33900,33800,127
|
|
20230801,105900,298036750,33900,33900,33900,33900,2
|
|
20230801,105800,297968950,33900,33850,33900,33850,64
|
|
20230801,105700,295802000,33900,33900,33900,33900,5
|
|
20230801,105600,295632500,33850,33850,33850,33850,26
|
|
20230801,105500,294752400,33850,33850,33900,33850,181
|
|
20230801,105400,288625450,33900,33900,33900,33900,6
|
|
20230801,105300,288422050,33850,33850,33850,33850,53
|
|
20230801,105200,286628000,33850,33850,33850,33850,0
|
|
20230801,105100,286628000,33850,33850,33850,33850,27
|
|
20230801,105000,285714050,33900,33900,33900,33900,11
|
|
20230801,104900,285341150,33950,33900,33950,33900,35
|
|
20230801,104800,284154150,33900,33900,33900,33900,353
|
|
20230801,104700,272187450,33900,33900,33950,33900,39
|
|
20230801,104600,270864850,33900,33950,33950,33900,36
|
|
20230801,104500,269643950,33900,33900,33900,33900,36
|
|
20230801,104400,268423550,33900,33900,33900,33900,26
|
|
20230801,104300,267542150,33900,33900,33900,33900,6
|
|
20230801,104200,267338750,33900,33950,33950,33900,54
|
|
20230801,104100,265506900,33950,33950,33950,33950,0
|
|
20230801,104000,265506900,33950,33900,33950,33900,51
|
|
20230801,103900,263776800,33950,33950,33950,33950,191
|
|
20230801,103800,257292350,34000,33950,34000,33950,48
|
|
20230801,103700,255661350,33950,33950,33950,33950,0
|
|
20230801,103600,255661350,33950,33950,33950,33950,0
|
|
20230801,103500,255661350,33950,33950,33950,33950,1
|
|
20230801,103400,255627400,33950,33950,33950,33950,0
|
|
20230801,103300,255627400,33950,33950,33950,33950,6
|
|
20230801,103200,255423700,33950,34000,34000,33950,78
|
|
20230801,103100,252774100,33950,33950,33950,33950,1
|
|
20230801,103000,252740150,33950,33950,33950,33950,0
|
|
20230801,102900,252740150,33950,33950,33950,33950,11
|
|
20230801,102800,252366700,34000,34000,34000,34000,1
|
|
20230801,102700,252332700,34000,34000,34000,34000,0
|
|
20230801,102600,252332700,34000,33950,34000,33950,2
|
|
20230801,102500,252264750,33950,34000,34000,33950,102
|
|
20230801,102400,248801750,33950,33950,33950,33950,0
|
|
20230801,102300,248801750,33950,33950,34000,33950,62
|
|
20230801,102200,246696800,33950,33900,33950,33900,223
|
|
20230801,102100,239130600,33900,33900,33900,33900,51
|
|
20230801,102000,237401700,33850,33850,33850,33850,0
|
|
20230801,101900,237401700,33850,33850,33850,33850,0
|
|
20230801,101800,237401700,33850,33850,33850,33850,91
|
|
20230801,101700,234321350,33850,33850,33850,33850,533
|
|
20230801,101600,216279300,33900,33950,33950,33900,139
|
|
20230801,101500,211566600,33950,33950,33950,33950,51
|
|
20230801,101400,209835150,33950,33950,33950,33950,0
|
|
20230801,101300,209835150,33950,34100,34150,33900,1711
|
|
20230801,101200,151654900,34100,34100,34100,34100,205
|
|
20230801,101100,144664400,34150,34100,34150,34100,10
|
|
20230801,101000,144323300,34200,34150,34200,34100,35
|
|
20230801,100900,143127600,34150,34150,34150,34150,116
|
|
20230801,100800,139166200,34150,34150,34150,34150,72
|
|
20230801,100700,136707400,34150,34150,34150,34150,29
|
|
20230801,100600,135717050,34150,34150,34150,34150,16
|
|
20230801,100500,135170650,34150,34150,34150,34150,1
|
|
20230801,100400,135136500,34150,34150,34150,34150,3
|
|
20230801,100300,135034050,34150,34150,34150,34100,47
|
|
20230801,100200,133429300,34150,34150,34150,34150,6
|
|
20230801,100100,133224400,34150,34150,34150,34150,2
|
|
20230801,100000,133156100,34150,34150,34150,34150,96
|
|
20230801,095900,129877700,34200,34200,34200,34200,0
|
|
20230801,095800,129877700,34200,34200,34200,34200,26
|
|
20230801,095700,128988500,34200,34150,34200,34150,55
|
|
20230801,095600,127110000,34200,34200,34200,34200,130
|
|
20230801,095500,122664000,34200,34200,34200,34200,0
|
|
20230801,095400,122664000,34200,34200,34200,34200,0
|
|
20230801,095300,122664000,34200,34250,34250,34200,47
|
|
20230801,095200,121056550,34250,34250,34250,34250,33
|
|
20230801,095100,119926300,34200,34200,34200,34200,233
|
|
20230801,095000,111957700,34250,34250,34250,34250,12
|
|
20230801,094900,111546700,34250,34250,34250,34250,121
|
|
20230801,094800,107402450,34250,34250,34250,34250,0
|
|
20230801,094700,107402450,34250,34250,34250,34250,0
|
|
20230801,094600,107402450,34250,34250,34250,34250,20
|
|
20230801,094500,106717450,34200,34200,34200,34200,2
|
|
20230801,094400,106649050,34250,34250,34250,34250,18
|
|
20230801,094300,106032550,34250,34250,34250,34250,3
|
|
20230801,094200,105929800,34300,34300,34300,34300,3
|
|
20230801,094100,105826900,34250,34300,34300,34250,107
|
|
20230801,094000,102161800,34300,34300,34300,34300,396
|
|
20230801,093900,88579000,34300,34300,34300,34300,3
|
|
20230801,093800,88476100,34300,34300,34300,34300,100
|
|
20230801,093700,85046100,34300,34250,34300,34250,11
|
|
20230801,093600,84668850,34250,34200,34250,34200,36
|
|
20230801,093500,83435900,34250,34250,34250,34250,1
|
|
20230801,093400,83401650,34200,34200,34200,34200,71
|
|
20230801,093300,80973450,34300,34300,34300,34300,4
|
|
20230801,093200,80836250,34300,34300,34300,34300,0
|
|
20230801,093100,80836250,34300,34250,34300,34150,400
|
|
20230801,093000,67145550,34250,34350,34350,34250,202
|
|
20230801,092900,60217900,34350,34350,34350,34350,31
|
|
20230801,092800,59153050,34300,34300,34300,34300,1
|
|
20230801,092700,59118750,34300,34300,34300,34300,0
|
|
20230801,092600,59118750,34300,34300,34300,34300,0
|
|
20230801,092500,59118750,34300,34300,34300,34300,89
|
|
20230801,092400,56066050,34300,34300,34300,34300,20
|
|
20230801,092300,55380050,34300,34300,34300,34300,29
|
|
20230801,092200,54385350,34300,34350,34350,34300,109
|
|
20230801,092100,50643800,34350,34350,34350,34350,5
|
|
20230801,092000,50472050,34350,34350,34350,34350,30
|
|
20230801,091900,49441550,34300,34300,34300,34300,0
|
|
20230801,091800,49441550,34300,34300,34300,34250,60
|
|
20230801,091700,47383900,34250,34250,34250,34250,50
|
|
20230801,091600,45671400,34250,34300,34300,34250,173
|
|
20230801,091500,39744300,34300,34300,34300,34300,20
|
|
20230801,091400,39058300,34300,34300,34300,34300,9
|
|
20230801,091300,38749600,34300,34300,34300,34300,0
|
|
20230801,091200,38749600,34300,34350,34350,34300,25
|
|
20230801,091100,37891600,34350,34350,34350,34350,0
|
|
20230801,091000,37891600,34350,34300,34350,34250,55
|
|
20230801,090900,36005600,34350,34350,34350,34350,7
|
|
20230801,090800,35765150,34300,34350,34350,34300,245
|
|
20230801,090700,27350550,34250,34350,34350,34250,39
|
|
20230801,090600,26013800,34350,34350,34350,34350,11
|
|
20230801,090500,25635950,34350,34350,34350,34350,0
|
|
20230801,090400,25635950,34350,34350,34350,34250,274
|
|
20230801,090300,16238200,34400,34350,34400,34300,113
|
|
20230801,090200,12357550,34350,34400,34400,34350,162
|
|
20230801,090100,6787000,34400,34450,34450,34350,95
|
|
20230801,090000,3519000,34500,34500,34500,34500,102
|