659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195600,1160409950,34050,34050,34050,34050,323
|
|
20230807,195500,1160409950,34050,34050,34050,34050,0
|
|
20230807,195400,1160409950,34050,34050,34050,34050,0
|
|
20230807,195300,1160409950,34050,34050,34050,34050,0
|
|
20230807,195200,1160409950,34050,34050,34050,34050,0
|
|
20230807,195100,1160409950,34050,34050,34050,34050,0
|
|
20230807,195000,1160409950,34050,34050,34050,34050,0
|
|
20230807,194900,1160409950,34050,34050,34050,34050,0
|
|
20230807,194800,1160409950,34050,34050,34050,34050,0
|
|
20230807,194700,1160409950,34050,34050,34050,34050,0
|
|
20230807,194600,1160409950,34050,34050,34050,34050,0
|
|
20230807,194500,1160409950,34050,34050,34050,34050,0
|
|
20230807,194400,1160409950,34050,34050,34050,34050,0
|
|
20230807,194300,1160409950,34050,34050,34050,34050,0
|
|
20230807,194200,1160409950,34050,34050,34050,34050,0
|
|
20230807,194100,1160409950,34050,34050,34050,34050,0
|
|
20230807,194000,1160409950,34050,34050,34050,34050,0
|
|
20230807,193900,1160409950,34050,34050,34050,34050,0
|
|
20230807,193800,1160409950,34050,34050,34050,34050,0
|
|
20230807,193700,1160409950,34050,34050,34050,34050,0
|
|
20230807,193600,1160409950,34050,34050,34050,34050,0
|
|
20230807,193500,1160409950,34050,34050,34050,34050,0
|
|
20230807,193400,1160409950,34050,34050,34050,34050,0
|
|
20230807,193300,1160409950,34050,34050,34050,34050,0
|
|
20230807,193200,1160409950,34050,34050,34050,34050,0
|
|
20230807,193100,1160409950,34050,34050,34050,34050,0
|
|
20230807,193000,1160409950,34050,34050,34050,34050,0
|
|
20230807,192900,1160409950,34050,34050,34050,34050,0
|
|
20230807,192800,1160409950,34050,34050,34050,34050,0
|
|
20230807,192700,1160409950,34050,34050,34050,34050,0
|
|
20230807,192600,1160409950,34050,34050,34050,34050,323
|
|
20230807,192500,1160409950,34050,34050,34050,34050,0
|
|
20230807,192400,1160409950,34050,34050,34050,34050,0
|
|
20230807,192300,1160409950,34050,34050,34050,34050,0
|
|
20230807,192200,1160409950,34050,34050,34050,34050,0
|
|
20230807,192100,1160409950,34050,34050,34050,34050,0
|
|
20230807,192000,1160409950,34050,34050,34050,34050,0
|
|
20230807,191900,1160409950,34050,34050,34050,34050,0
|
|
20230807,191800,1160409950,34050,34050,34050,34050,0
|
|
20230807,191700,1160409950,34050,34050,34050,34050,0
|
|
20230807,191600,1160409950,34050,34050,34050,34050,0
|
|
20230807,191500,1160409950,34050,34050,34050,34050,0
|
|
20230807,191400,1160409950,34050,34050,34050,34050,0
|
|
20230807,191300,1160409950,34050,34050,34050,34050,0
|
|
20230807,191200,1160409950,34050,34050,34050,34050,0
|
|
20230807,191100,1160409950,34050,34050,34050,34050,0
|
|
20230807,191000,1160409950,34050,34050,34050,34050,0
|
|
20230807,190900,1160409950,34050,34050,34050,34050,0
|
|
20230807,190800,1160409950,34050,34050,34050,34050,0
|
|
20230807,190700,1160409950,34050,34050,34050,34050,0
|
|
20230807,190600,1160409950,34050,34050,34050,34050,0
|
|
20230807,190500,1160409950,34050,34050,34050,34050,0
|
|
20230807,190400,1160409950,34050,34050,34050,34050,0
|
|
20230807,190300,1160409950,34050,34050,34050,34050,0
|
|
20230807,190200,1160409950,34050,34050,34050,34050,0
|
|
20230807,190100,1160409950,34050,34050,34050,34050,0
|
|
20230807,190000,1160409950,34050,34050,34050,34050,0
|
|
20230807,185900,1160409950,34050,34050,34050,34050,0
|
|
20230807,185800,1160409950,34050,34050,34050,34050,0
|
|
20230807,185700,1160409950,34050,34050,34050,34050,0
|
|
20230807,185600,1160409950,34050,34050,34050,34050,323
|
|
20230807,185500,1160409950,34050,34050,34050,34050,0
|
|
20230807,185400,1160409950,34050,34050,34050,34050,0
|
|
20230807,185300,1160409950,34050,34050,34050,34050,0
|
|
20230807,185200,1160409950,34050,34050,34050,34050,0
|
|
20230807,185100,1160409950,34050,34050,34050,34050,0
|
|
20230807,185000,1160409950,34050,34050,34050,34050,0
|
|
20230807,184900,1160409950,34050,34050,34050,34050,0
|
|
20230807,184800,1160409950,34050,34050,34050,34050,0
|
|
20230807,184700,1160409950,34050,34050,34050,34050,0
|
|
20230807,184600,1160409950,34050,34050,34050,34050,0
|
|
20230807,184500,1160409950,34050,34050,34050,34050,0
|
|
20230807,184400,1160409950,34050,34050,34050,34050,0
|
|
20230807,184300,1160409950,34050,34050,34050,34050,0
|
|
20230807,184200,1160409950,34050,34050,34050,34050,0
|
|
20230807,184100,1160409950,34050,34050,34050,34050,0
|
|
20230807,184000,1160409950,34050,34050,34050,34050,0
|
|
20230807,183900,1160409950,34050,34050,34050,34050,0
|
|
20230807,183800,1160409950,34050,34050,34050,34050,0
|
|
20230807,183700,1160409950,34050,34050,34050,34050,0
|
|
20230807,183600,1160409950,34050,34050,34050,34050,0
|
|
20230807,183500,1160409950,34050,34050,34050,34050,0
|
|
20230807,183400,1160409950,34050,34050,34050,34050,0
|
|
20230807,183300,1160409950,34050,34050,34050,34050,0
|
|
20230807,183200,1160409950,34050,34050,34050,34050,0
|
|
20230807,183100,1160409950,34050,34050,34050,34050,0
|
|
20230807,183000,1160409950,34050,34050,34050,34050,0
|
|
20230807,182900,1160409950,34050,34050,34050,34050,0
|
|
20230807,182800,1160409950,34050,34050,34050,34050,0
|
|
20230807,182700,1160409950,34050,34050,34050,34050,0
|
|
20230807,182600,1160409950,34050,34050,34050,34050,323
|
|
20230807,182500,1160409950,34050,34050,34050,34050,0
|
|
20230807,182400,1160409950,34050,34050,34050,34050,0
|
|
20230807,182300,1160409950,34050,34050,34050,34050,0
|
|
20230807,182200,1160409950,34050,34050,34050,34050,0
|
|
20230807,182100,1160409950,34050,34050,34050,34050,0
|
|
20230807,182000,1160409950,34050,34050,34050,34050,0
|
|
20230807,181900,1160409950,34050,34050,34050,34050,0
|
|
20230807,181800,1160409950,34050,34050,34050,34050,0
|
|
20230807,181700,1160409950,34050,34050,34050,34050,0
|
|
20230807,181600,1160409950,34050,34050,34050,34050,0
|
|
20230807,181500,1160409950,34050,34050,34050,34050,0
|
|
20230807,181400,1160409950,34050,34050,34050,34050,0
|
|
20230807,181300,1160409950,34050,34050,34050,34050,0
|
|
20230807,181200,1160409950,34050,34050,34050,34050,0
|
|
20230807,181100,1160409950,34050,34050,34050,34050,0
|
|
20230807,181000,1160409950,34050,34050,34050,34050,0
|
|
20230807,180900,1160409950,34050,34050,34050,34050,0
|
|
20230807,180800,1160409950,34050,34050,34050,34050,0
|
|
20230807,180700,1160409950,34050,34050,34050,34050,0
|
|
20230807,180600,1160409950,34050,34050,34050,34050,0
|
|
20230807,180500,1160409950,34050,34050,34050,34050,0
|
|
20230807,180400,1160409950,34050,34050,34050,34050,0
|
|
20230807,180300,1160409950,34050,34050,34050,34050,0
|
|
20230807,180200,1160409950,34050,34050,34050,34050,0
|
|
20230807,180100,1160409950,34050,34050,34050,34050,0
|
|
20230807,180000,1160409950,34050,34050,34050,34050,0
|
|
20230807,175900,1160409950,34050,34050,34050,34050,0
|
|
20230807,175800,1160409950,34050,34050,34050,34050,0
|
|
20230807,175700,1160409950,34050,34050,34050,34050,0
|
|
20230807,175600,1160409950,34050,34050,34050,34050,323
|
|
20230807,175500,1160409950,34050,34050,34050,34050,0
|
|
20230807,175400,1160409950,34050,34050,34050,34050,0
|
|
20230807,175300,1160409950,34050,34050,34050,34050,0
|
|
20230807,175200,1160409950,34050,34050,34050,34050,0
|
|
20230807,175100,1160409950,34050,34050,34050,34050,0
|
|
20230807,175000,1160409950,34050,34050,34050,34050,0
|
|
20230807,174900,1160409950,34050,34050,34050,34050,0
|
|
20230807,174800,1160409950,34050,34050,34050,34050,0
|
|
20230807,174700,1160409950,34050,34050,34050,34050,0
|
|
20230807,174600,1160409950,34050,34050,34050,34050,0
|
|
20230807,174500,1160409950,34050,34050,34050,34050,0
|
|
20230807,174400,1160409950,34050,34050,34050,34050,0
|
|
20230807,174300,1160409950,34050,34050,34050,34050,0
|
|
20230807,174200,1160409950,34050,34050,34050,34050,0
|
|
20230807,174100,1160409950,34050,34050,34050,34050,0
|
|
20230807,174000,1160409950,34050,34050,34050,34050,0
|
|
20230807,173900,1160409950,34050,34050,34050,34050,0
|
|
20230807,173800,1160409950,34050,34050,34050,34050,0
|
|
20230807,173700,1160409950,34050,34050,34050,34050,0
|
|
20230807,173600,1160409950,34050,34050,34050,34050,0
|
|
20230807,173500,1160409950,34050,34050,34050,34050,0
|
|
20230807,173400,1160409950,34050,34050,34050,34050,0
|
|
20230807,173300,1160409950,34050,34050,34050,34050,0
|
|
20230807,173200,1160409950,34050,34050,34050,34050,0
|
|
20230807,173100,1160409950,34050,34050,34050,34050,0
|
|
20230807,173000,1160409950,34050,34050,34050,34050,0
|
|
20230807,172900,1160409950,34050,34050,34050,34050,0
|
|
20230807,172800,1160409950,34050,34050,34050,34050,0
|
|
20230807,172700,1160409950,34050,34050,34050,34050,0
|
|
20230807,172600,1160409950,34050,34050,34050,34050,323
|
|
20230807,172500,1160409950,34050,34050,34050,34050,0
|
|
20230807,172400,1160409950,34050,34050,34050,34050,0
|
|
20230807,172300,1160409950,34050,34050,34050,34050,0
|
|
20230807,172200,1160409950,34050,34050,34050,34050,0
|
|
20230807,172100,1160409950,34050,34050,34050,34050,0
|
|
20230807,172000,1160409950,34050,34050,34050,34050,0
|
|
20230807,171900,1160409950,34050,34050,34050,34050,0
|
|
20230807,171800,1160409950,34050,34050,34050,34050,0
|
|
20230807,171700,1160409950,34050,34050,34050,34050,0
|
|
20230807,171600,1160409950,34050,34050,34050,34050,0
|
|
20230807,171500,1160409950,34050,34050,34050,34050,0
|
|
20230807,171400,1160409950,34050,34050,34050,34050,0
|
|
20230807,171300,1160409950,34050,34050,34050,34050,0
|
|
20230807,171200,1160409950,34050,34050,34050,34050,0
|
|
20230807,171100,1160409950,34050,34050,34050,34050,0
|
|
20230807,171000,1160409950,34050,34050,34050,34050,0
|
|
20230807,170900,1160409950,34050,34050,34050,34050,0
|
|
20230807,170800,1160409950,34050,34050,34050,34050,0
|
|
20230807,170700,1160409950,34050,34050,34050,34050,0
|
|
20230807,170600,1160409950,34050,34050,34050,34050,0
|
|
20230807,170500,1160409950,34050,34050,34050,34050,0
|
|
20230807,170400,1160409950,34050,34050,34050,34050,0
|
|
20230807,170300,1160409950,34050,34050,34050,34050,0
|
|
20230807,170200,1160409950,34050,34050,34050,34050,0
|
|
20230807,170100,1160409950,34050,34050,34050,34050,0
|
|
20230807,170000,1160409950,34050,34050,34050,34050,0
|
|
20230807,165900,1160409950,34050,34050,34050,34050,0
|
|
20230807,165800,1160409950,34050,34050,34050,34050,0
|
|
20230807,165700,1160409950,34050,34050,34050,34050,0
|
|
20230807,165600,1160409950,34050,34050,34050,34050,323
|
|
20230807,165500,1160409950,34050,34050,34050,34050,0
|
|
20230807,165400,1160409950,34050,34050,34050,34050,0
|
|
20230807,165300,1160409950,34050,34050,34050,34050,0
|
|
20230807,165200,1160409950,34050,34050,34050,34050,0
|
|
20230807,165100,1160409950,34050,34050,34050,34050,0
|
|
20230807,165000,1160409950,34050,34050,34050,34050,0
|
|
20230807,164900,1160409950,34050,34050,34050,34050,0
|
|
20230807,164800,1160409950,34050,34050,34050,34050,0
|
|
20230807,164700,1160409950,34050,34050,34050,34050,0
|
|
20230807,164600,1160409950,34050,34050,34050,34050,0
|
|
20230807,164500,1160409950,34050,34050,34050,34050,0
|
|
20230807,164400,1160409950,34050,34050,34050,34050,0
|
|
20230807,164300,1160409950,34050,34050,34050,34050,0
|
|
20230807,164200,1160409950,34050,34050,34050,34050,0
|
|
20230807,164100,1160409950,34050,34050,34050,34050,0
|
|
20230807,164000,1160409950,34050,34050,34050,34050,0
|
|
20230807,163900,1160409950,34050,34050,34050,34050,0
|
|
20230807,163800,1160409950,34050,34050,34050,34050,0
|
|
20230807,163700,1160409950,34050,34050,34050,34050,0
|
|
20230807,163600,1160409950,34050,34050,34050,34050,0
|
|
20230807,163500,1160409950,34050,34050,34050,34050,0
|
|
20230807,163400,1160409950,34050,34050,34050,34050,0
|
|
20230807,163300,1160409950,34050,34050,34050,34050,0
|
|
20230807,163200,1160409950,34050,34050,34050,34050,0
|
|
20230807,163100,1160409950,34050,34050,34050,34050,0
|
|
20230807,163000,1160409950,34050,34050,34050,34050,0
|
|
20230807,162900,1160409950,34050,34050,34050,34050,0
|
|
20230807,162800,1160409950,34050,34050,34050,34050,0
|
|
20230807,162700,1160409950,34050,34050,34050,34050,0
|
|
20230807,162600,1160409950,34050,34050,34050,34050,323
|
|
20230807,162500,1160409950,34050,34050,34050,34050,0
|
|
20230807,162400,1160409950,34050,34050,34050,34050,0
|
|
20230807,162300,1160409950,34050,34050,34050,34050,0
|
|
20230807,162200,1160409950,34050,34050,34050,34050,0
|
|
20230807,162100,1160409950,34050,34050,34050,34050,0
|
|
20230807,162000,1160409950,34050,34050,34050,34050,0
|
|
20230807,161900,1160409950,34050,34050,34050,34050,0
|
|
20230807,161800,1160409950,34050,34050,34050,34050,0
|
|
20230807,161700,1160409950,34050,34050,34050,34050,0
|
|
20230807,161600,1160409950,34050,34050,34050,34050,0
|
|
20230807,161500,1160409950,34050,34050,34050,34050,0
|
|
20230807,161400,1160409950,34050,34050,34050,34050,0
|
|
20230807,161300,1160409950,34050,34050,34050,34050,0
|
|
20230807,161200,1160409950,34050,34050,34050,34050,0
|
|
20230807,161100,1160409950,34050,34050,34050,34050,0
|
|
20230807,161000,1160409950,34050,34050,34050,34050,0
|
|
20230807,160900,1160409950,34050,34050,34050,34050,0
|
|
20230807,160800,1160409950,34050,34050,34050,34050,0
|
|
20230807,160700,1160409950,34050,34050,34050,34050,0
|
|
20230807,160600,1160409950,34050,34050,34050,34050,0
|
|
20230807,160500,1160409950,34050,34050,34050,34050,0
|
|
20230807,160400,1160409950,34050,34050,34050,34050,0
|
|
20230807,160300,1160409950,34050,34050,34050,34050,0
|
|
20230807,160200,1160409950,34050,34050,34050,34050,0
|
|
20230807,160100,1160409950,34050,34050,34050,34050,0
|
|
20230807,160000,1160409950,34050,34050,34050,34050,0
|
|
20230807,155900,1160409950,34050,34050,34050,34050,0
|
|
20230807,155800,1160409950,34050,34050,34050,34050,0
|
|
20230807,155700,1160409950,34050,34050,34050,34050,0
|
|
20230807,155600,1160409950,34050,34050,34050,34050,323
|
|
20230807,155500,1160409950,34050,34050,34050,34050,0
|
|
20230807,155400,1160409950,34050,34050,34050,34050,0
|
|
20230807,155300,1160409950,34050,34050,34050,34050,0
|
|
20230807,155200,1160409950,34050,34050,34050,34050,0
|
|
20230807,155100,1160409950,34050,34050,34050,34050,0
|
|
20230807,155000,1160409950,34050,34050,34050,34050,0
|
|
20230807,154900,1160409950,34050,34050,34050,34050,0
|
|
20230807,154800,1160409950,34050,34050,34050,34050,0
|
|
20230807,154700,1160409950,34050,34050,34050,34050,0
|
|
20230807,154600,1160409950,34050,34050,34050,34050,0
|
|
20230807,154500,1160409950,34050,34050,34050,34050,0
|
|
20230807,154400,1160409950,34050,34050,34050,34050,0
|
|
20230807,154300,1160409950,34050,34050,34050,34050,0
|
|
20230807,154200,1160409950,34050,34050,34050,34050,0
|
|
20230807,154100,1160409950,34050,34050,34050,34050,0
|
|
20230807,154000,1160409950,34050,34050,34050,34050,0
|
|
20230807,153900,1160409950,34050,34050,34050,34050,0
|
|
20230807,153800,1160409950,34050,34050,34050,34050,0
|
|
20230807,153700,1160409950,34050,34050,34050,34050,0
|
|
20230807,153600,1160409950,34050,34050,34050,34050,0
|
|
20230807,153500,1160409950,34050,34050,34050,34050,0
|
|
20230807,153400,1160409950,34050,34050,34050,34050,0
|
|
20230807,153300,1160409950,34050,34050,34050,34050,0
|
|
20230807,153200,1160409950,34050,34050,34050,34050,0
|
|
20230807,153100,1160409950,34050,34050,34050,34050,0
|
|
20230807,153000,1160409950,34050,34050,34050,34050,323
|
|
20230807,152900,1149411800,34000,34000,34000,34000,0
|
|
20230807,152800,1149411800,34000,34000,34000,34000,0
|
|
20230807,152700,1149411800,34000,34000,34000,34000,0
|
|
20230807,152600,1149411800,34000,34000,34000,34000,0
|
|
20230807,152500,1149411800,34000,34000,34000,34000,0
|
|
20230807,152400,1149411800,34000,34000,34000,34000,0
|
|
20230807,152300,1149411800,34000,34000,34000,34000,0
|
|
20230807,152200,1149411800,34000,34000,34000,34000,0
|
|
20230807,152100,1149411800,34000,34000,34000,34000,0
|
|
20230807,152000,1149411800,34000,34000,34000,34000,0
|
|
20230807,151900,1149411800,34000,34050,34050,34000,14
|
|
20230807,151800,1148935400,34100,34100,34100,34100,3
|
|
20230807,151700,1148833100,34100,34050,34100,34050,19
|
|
20230807,151600,1148185250,34050,34050,34100,34050,80
|
|
20230807,151500,1145461100,34050,33850,34050,33850,20
|
|
20230807,151400,1144783500,33850,33850,33850,33850,65
|
|
20230807,151300,1142583250,34100,34050,34100,34050,7
|
|
20230807,151200,1142344750,33850,34050,34050,33850,263
|
|
20230807,151100,1133411250,34050,34150,34150,34050,16
|
|
20230807,151000,1132866250,34150,34150,34150,34100,17
|
|
20230807,150900,1132285800,34150,34100,34150,34100,32
|
|
20230807,150800,1131193050,34150,34150,34150,34150,38
|
|
20230807,150700,1129895350,34150,34150,34200,34150,87
|
|
20230807,150600,1126924250,34150,34100,34150,34100,46
|
|
20230807,150500,1125354950,34100,34100,34150,34100,38
|
|
20230807,150400,1124059050,34100,34100,34150,34100,34
|
|
20230807,150300,1122898850,34100,34100,34100,34100,27
|
|
20230807,150200,1121978150,34100,34100,34100,34100,47
|
|
20230807,150100,1120375450,34100,34150,34200,34100,145
|
|
20230807,150000,1115423550,34200,34200,34200,34150,28
|
|
20230807,145900,1114466950,34200,34200,34200,34200,35
|
|
20230807,145800,1113269950,34200,34150,34200,34150,239
|
|
20230807,145700,1105104450,34200,34200,34200,34150,39
|
|
20230807,145600,1103770950,34200,34150,34200,34150,267
|
|
20230807,145500,1094645800,34150,34150,34150,34100,174
|
|
20230807,145400,1088704100,34150,34150,34150,34100,58
|
|
20230807,145300,1086723600,34100,34100,34150,34100,83
|
|
20230807,145200,1083892500,34100,34100,34150,34100,48
|
|
20230807,145100,1082254100,34100,34100,34100,34050,157
|
|
20230807,145000,1076900950,34050,34050,34050,34000,48
|
|
20230807,144900,1075266750,34000,34100,34100,34000,178
|
|
20230807,144800,1069213050,34100,34000,34100,34000,75
|
|
20230807,144700,1066660800,34000,33900,34000,33900,46
|
|
20230807,144600,1065099100,33900,34000,34000,33900,60
|
|
20230807,144500,1063062400,34000,34050,34050,34000,420
|
|
20230807,144400,1048781550,34100,34100,34100,34100,67
|
|
20230807,144300,1046496850,34100,34150,34150,34100,65
|
|
20230807,144200,1044278000,34150,34150,34150,34150,33
|
|
20230807,144100,1043151050,34150,34100,34150,34050,143
|
|
20230807,144000,1038279700,34100,34100,34100,34100,90
|
|
20230807,143900,1035210700,34050,34100,34100,34050,59
|
|
20230807,143800,1033198950,34100,34100,34100,34100,35
|
|
20230807,143700,1032005450,34100,34100,34150,34100,87
|
|
20230807,143600,1029036850,34100,34100,34100,34050,70
|
|
20230807,143500,1026650050,34100,34150,34150,34100,101
|
|
20230807,143400,1023202350,34150,34150,34150,34150,14
|
|
20230807,143300,1022724250,34150,34150,34150,34150,104
|
|
20230807,143200,1019172650,34150,34150,34150,34100,51
|
|
20230807,143100,1017431200,34150,34100,34150,34100,473
|
|
20230807,143000,1001300850,34100,34100,34100,34100,15
|
|
20230807,142900,1000789350,34100,34100,34100,34050,73
|
|
20230807,142800,998300250,34100,34100,34100,34050,78
|
|
20230807,142700,995642250,34050,34050,34100,34050,69
|
|
20230807,142600,993292750,34100,34050,34100,34050,116
|
|
20230807,142500,989342800,34050,34050,34050,34000,97
|
|
20230807,142400,986040100,34050,34050,34050,34050,74
|
|
20230807,142300,983520400,34050,34050,34050,34050,33
|
|
20230807,142200,982396750,34050,34050,34050,34050,150
|
|
20230807,142100,977289250,34000,34050,34050,34000,146
|
|
20230807,142000,972323600,34050,34050,34050,34050,69
|
|
20230807,141900,969974150,34050,34050,34100,34050,154
|
|
20230807,141800,964728600,34050,34100,34100,34050,83
|
|
20230807,141700,961898800,34100,34050,34100,34050,46
|
|
20230807,141600,960330500,34100,34050,34100,34050,75
|
|
20230807,141500,957773500,34100,34100,34100,34050,62
|
|
20230807,141400,955659750,34100,34050,34100,34050,175
|
|
20230807,141300,949692850,34050,34100,34100,34050,119
|
|
20230807,141200,945640750,34050,34100,34100,34050,39
|
|
20230807,141100,944311150,34100,34050,34100,34050,42
|
|
20230807,141000,942879100,34050,34100,34100,34050,94
|
|
20230807,140900,939673850,34100,34100,34100,34050,69
|
|
20230807,140800,937321150,34100,34100,34100,34100,66
|
|
20230807,140700,935070550,34100,34100,34100,34050,45
|
|
20230807,140600,933536250,34100,34050,34100,34050,81
|
|
20230807,140500,930776550,34050,34050,34050,34050,63
|
|
20230807,140400,928631400,34050,34050,34050,34000,50
|
|
20230807,140300,926929150,34050,34050,34050,34000,40
|
|
20230807,140200,925567300,34050,34050,34050,34050,79
|
|
20230807,140100,922877350,34050,34050,34050,34050,65
|
|
20230807,140000,920664100,34050,34050,34050,34000,63
|
|
20230807,135900,918519150,34050,34000,34050,34000,78
|
|
20230807,135800,915865800,34050,34050,34050,34000,168
|
|
20230807,135700,910145550,34050,34000,34050,34000,32
|
|
20230807,135600,909056850,34000,34000,34000,33900,69
|
|
20230807,135500,906713550,34000,34050,34050,34000,91
|
|
20230807,135400,903615350,34050,34000,34050,33950,53
|
|
20230807,135300,901814150,34050,33950,34050,33950,72
|
|
20230807,135200,899365900,33950,34050,34050,33950,76
|
|
20230807,135100,896780950,34000,34050,34050,34000,90
|
|
20230807,135000,893720600,34100,34100,34100,34100,43
|
|
20230807,134900,892254300,34100,34100,34100,34050,46
|
|
20230807,134800,890685850,34050,34050,34050,34050,2
|
|
20230807,134700,890617750,34100,34100,34100,34100,37
|
|
20230807,134600,889356050,34100,34050,34100,34050,44
|
|
20230807,134500,887857700,34000,34050,34050,34000,854
|
|
20230807,134400,858781950,34050,34050,34050,34050,252
|
|
20230807,134300,850201350,34050,34100,34100,34050,44
|
|
20230807,134200,848703100,34100,34050,34100,34050,45
|
|
20230807,134100,847168900,34100,34100,34100,34050,48
|
|
20230807,134000,845532600,34100,34100,34100,34100,7
|
|
20230807,133900,845293900,34100,34050,34100,34050,228
|
|
20230807,133800,837530450,34050,34050,34050,34000,42
|
|
20230807,133700,836100700,34050,34050,34050,34000,71
|
|
20230807,133600,833683300,34050,34050,34050,34000,8
|
|
20230807,133500,833411150,34050,34050,34050,34000,15
|
|
20230807,133400,832900900,34000,34050,34050,34000,140
|
|
20230807,133300,828134050,34000,34000,34050,34000,97
|
|
20230807,133200,824835100,33950,34000,34000,33950,4
|
|
20230807,133100,824699150,34000,33950,34000,33950,9
|
|
20230807,133000,824393350,34000,34000,34000,33950,224
|
|
20230807,132900,816777400,33950,34000,34000,33950,44
|
|
20230807,132800,815281550,34000,34000,34000,33950,84
|
|
20230807,132700,812429350,34000,33950,34000,33950,37
|
|
20230807,132600,811173000,33950,34000,34000,33950,35
|
|
20230807,132500,809983100,34000,34000,34000,34000,7
|
|
20230807,132400,809745100,33950,33950,33950,33950,46
|
|
20230807,132300,808183400,33950,33900,34000,33900,134
|
|
20230807,132200,803636450,33900,33950,33950,33900,3
|
|
20230807,132100,803534700,33900,33950,33950,33900,18
|
|
20230807,132000,802924350,33950,34000,34000,33900,56
|
|
20230807,131900,801023050,34000,34000,34000,34000,34
|
|
20230807,131800,799867050,34000,33950,34000,33950,45
|
|
20230807,131700,798339200,34000,34000,34000,34000,1
|
|
20230807,131600,798305200,33950,34000,34000,33950,49
|
|
20230807,131500,796641450,34000,33850,34000,33850,154
|
|
20230807,131400,791415500,33850,33850,33850,33850,40
|
|
20230807,131300,790061500,33800,33850,33850,33800,9
|
|
20230807,131200,789757000,33850,33850,33850,33850,36
|
|
20230807,131100,788538400,33850,33850,33850,33850,82
|
|
20230807,131000,785762700,33850,33850,33850,33850,83
|
|
20230807,130900,782953150,33850,33850,33850,33800,6
|
|
20230807,130800,782750250,33850,33850,33850,33850,41
|
|
20230807,130700,781362400,33850,33850,33850,33850,41
|
|
20230807,130600,779974550,33850,33850,33850,33800,38
|
|
20230807,130500,778688300,33800,33850,33850,33800,4
|
|
20230807,130400,778553050,33850,33850,33850,33850,35
|
|
20230807,130300,777368300,33850,33850,33850,33850,38
|
|
20230807,130200,776082000,33850,33900,33900,33850,360
|
|
20230807,130100,763894400,33850,33900,33900,33850,102
|
|
20230807,130000,760441550,33900,33900,33900,33850,64
|
|
20230807,125900,758272450,33900,33850,33900,33850,51
|
|
20230807,125800,756544300,33850,33950,33950,33850,24
|
|
20230807,125700,755730800,33900,33950,33950,33900,74
|
|
20230807,125600,753222150,33950,33900,34000,33900,138
|
|
20230807,125500,748541950,33900,33950,34000,33900,106
|
|
20230807,125400,744946400,34000,34000,34000,34000,4
|
|
20230807,125300,744810400,34000,34000,34000,34000,41
|
|
20230807,125200,743416400,34000,34000,34000,33900,363
|
|
20230807,125100,731106950,34000,34000,34050,34000,37
|
|
20230807,125000,729848800,34000,34050,34050,34000,71
|
|
20230807,124900,727431350,34100,34100,34100,34100,37
|
|
20230807,124800,726169650,34100,34100,34100,34100,92
|
|
20230807,124700,723032450,34100,34050,34100,34000,210
|
|
20230807,124600,715877050,34050,34050,34100,34050,31
|
|
20230807,124500,714821400,34050,34050,34050,34000,23
|
|
20230807,124400,714038300,34050,34000,34050,34000,75
|
|
20230807,124300,711484700,34050,34050,34050,34050,1
|
|
20230807,124200,711450650,34050,33950,34050,33950,141
|
|
20230807,124100,706654950,34000,34000,34000,34000,44
|
|
20230807,124000,705158950,34050,34050,34050,34000,40
|
|
20230807,123900,703797150,34050,34050,34050,34050,34
|
|
20230807,123800,702639450,34050,34050,34050,34050,23
|
|
20230807,123700,701856300,34050,34050,34050,34050,169
|
|
20230807,123600,696101850,34000,34050,34050,34000,65
|
|
20230807,123500,693888750,34050,34050,34050,34050,41
|
|
20230807,123400,692492700,34050,34050,34050,34050,44
|
|
20230807,123300,690994500,34100,34050,34100,34000,154
|
|
20230807,123200,685752200,34050,34100,34100,34050,71
|
|
20230807,123100,683331250,34100,34050,34100,34050,38
|
|
20230807,123000,682037200,34050,34050,34050,34050,44
|
|
20230807,122900,680539000,34050,34100,34100,34050,45
|
|
20230807,122800,679005150,34100,34050,34100,34050,134
|
|
20230807,122700,674441500,34050,34000,34050,34000,84
|
|
20230807,122600,671581350,34000,34050,34050,33950,1844
|
|
20230807,122500,608890500,34050,34050,34050,34050,38
|
|
20230807,122400,607596600,34000,34050,34050,34000,118
|
|
20230807,122300,603582800,34050,34050,34100,34050,10
|
|
20230807,122200,603242250,34100,34100,34100,34050,52
|
|
20230807,122100,601469350,34050,34150,34150,34050,193
|
|
20230807,122000,594896800,34100,34100,34100,34100,38
|
|
20230807,121900,593601000,34150,34100,34150,34100,2
|
|
20230807,121800,593532750,34100,34050,34100,34050,39
|
|
20230807,121700,592203050,34100,34050,34100,34050,210
|
|
20230807,121600,585050550,34050,34050,34100,34050,43
|
|
20230807,121500,583586300,34100,34000,34100,34000,7
|
|
20230807,121400,583348050,34050,34100,34100,34050,42
|
|
20230807,121300,581917800,34100,34000,34100,34000,83
|
|
20230807,121200,579094100,34050,34050,34050,34050,36
|
|
20230807,121100,577868300,34000,34050,34050,34000,7
|
|
20230807,121000,577630150,34050,34050,34100,34000,187
|
|
20230807,120900,571268350,34050,34000,34050,34000,117
|
|
20230807,120800,567288450,34000,33950,34000,33950,65
|
|
20230807,120700,565078600,34000,34050,34050,34000,40
|
|
20230807,120600,563718550,34000,34000,34000,34000,201
|
|
20230807,120500,556884550,34000,33950,34000,33950,66
|
|
20230807,120400,554641800,33900,33950,34000,33900,64
|
|
20230807,120300,552470450,33950,33950,33950,33900,89
|
|
20230807,120200,549448950,34000,34000,34050,34000,63
|
|
20230807,120100,547306800,34000,34000,34000,34000,185
|
|
20230807,120000,541016800,34000,33950,34000,33950,395
|
|
20230807,115900,527593550,33950,34000,34000,33950,93
|
|
20230807,115800,524435350,34000,33950,34000,33900,339
|
|
20230807,115700,512921450,33900,33800,33950,33800,205
|
|
20230807,115600,505976900,33850,33850,33850,33800,340
|
|
20230807,115500,494467950,33800,33750,33800,33750,90
|
|
20230807,115400,491426000,33800,33750,33800,33700,12
|
|
20230807,115300,491021000,33750,33750,33750,33750,42
|
|
20230807,115200,489603500,33800,33750,33800,33700,13
|
|
20230807,115100,489165250,33750,33800,33800,33700,43
|
|
20230807,115000,487714050,33750,33750,33800,33750,70
|
|
20230807,114900,485348600,33750,33750,33800,33750,11
|
|
20230807,114800,484977200,33750,33750,33800,33750,8
|
|
20230807,114700,484707100,33800,33750,33800,33750,72
|
|
20230807,114600,482273550,33750,33800,33800,33750,10
|
|
20230807,114500,481936000,33750,33800,33800,33750,38
|
|
20230807,114400,480651900,33750,33800,33800,33750,2
|
|
20230807,114300,480584350,33800,33800,33800,33750,43
|
|
20230807,114200,479131000,33750,33750,33800,33750,42
|
|
20230807,114100,477711800,33750,33800,33800,33750,37
|
|
20230807,114000,476461250,33750,33750,33800,33750,4
|
|
20230807,113900,476326150,33750,33700,33750,33700,49
|
|
20230807,113800,474672700,33750,33750,33750,33700,38
|
|
20230807,113700,473390250,33750,33750,33750,33700,35
|
|
20230807,113600,472209050,33700,33750,33750,33700,4
|
|
20230807,113500,472074150,33750,33750,33750,33700,35
|
|
20230807,113400,470893150,33700,33750,33750,33700,83
|
|
20230807,113300,468091950,33750,33700,33800,33700,120
|
|
20230807,113200,464041950,33700,33700,33700,33700,1
|
|
20230807,113100,464008250,33700,33750,33750,33700,39
|
|
20230807,113000,462692250,33750,33750,33750,33700,34
|
|
20230807,112900,461544800,33750,33700,33750,33700,3
|
|
20230807,112800,461443600,33750,33750,33750,33700,69
|
|
20230807,112700,459116400,33750,33750,33750,33700,36
|
|
20230807,112600,457901450,33700,33750,33750,33700,39
|
|
20230807,112500,456585250,33750,33750,33750,33750,2
|
|
20230807,112400,456517750,33750,33700,33750,33700,45
|
|
20230807,112300,454999150,33750,33750,33750,33700,67
|
|
20230807,112200,452738100,33750,33700,33750,33700,4
|
|
20230807,112100,452603250,33700,33700,33700,33700,3
|
|
20230807,112000,452502150,33700,33700,33700,33700,197
|
|
20230807,111900,445863250,33700,33700,33700,33700,139
|
|
20230807,111800,441178950,33700,33650,33700,33650,64
|
|
20230807,111700,439022300,33700,33700,33700,33650,8
|
|
20230807,111600,438752950,33650,33700,33700,33650,326
|
|
20230807,111500,427782800,33700,33700,33700,33650,66
|
|
20230807,111400,425558650,33700,33700,33700,33700,54
|
|
20230807,111300,423738850,33700,33700,33700,33650,8
|
|
20230807,111200,423469500,33700,33700,33700,33700,35
|
|
20230807,111100,422290000,33700,33700,33700,33650,46
|
|
20230807,111000,420740150,33650,33650,33700,33650,56
|
|
20230807,110900,418854150,33650,33550,33650,33550,1175
|
|
20230807,110800,379411700,33550,33550,33550,33550,43
|
|
20230807,110700,377969050,33550,33550,33550,33550,33
|
|
20230807,110600,376861900,33500,33550,33550,33500,79
|
|
20230807,110500,374211650,33550,33550,33550,33550,1
|
|
20230807,110400,374178100,33550,33500,33550,33500,765
|
|
20230807,110300,348548950,33450,33450,33450,33450,3
|
|
20230807,110200,348448600,33450,33550,33550,33450,297
|
|
20230807,110100,338497700,33550,33550,33550,33550,2
|
|
20230807,110000,338430600,33550,33550,33550,33550,39
|
|
20230807,105900,337122150,33550,33550,33550,33500,72
|
|
20230807,105800,334706700,33550,33550,33550,33550,3
|
|
20230807,105700,334606050,33500,33500,33500,33500,30
|
|
20230807,105600,333601050,33500,33550,33550,33500,40
|
|
20230807,105500,332261000,33550,33450,33550,33450,25
|
|
20230807,105400,331423200,33500,33500,33500,33500,36
|
|
20230807,105300,330217200,33500,33500,33500,33500,7
|
|
20230807,105200,329982700,33500,33500,33500,33500,42
|
|
20230807,105100,328575700,33550,33500,33550,33500,63
|
|
20230807,105000,326462350,33550,33600,33600,33550,19
|
|
20230807,104900,325824850,33600,33500,33600,33500,588
|
|
20230807,104800,306125100,33450,33400,33450,33400,13
|
|
20230807,104700,305690750,33450,33450,33500,33450,236
|
|
20230807,104600,297794800,33500,33500,33500,33500,0
|
|
20230807,104500,297794800,33500,33450,33500,33350,177
|
|
20230807,104400,291883550,33450,33400,33500,33400,64
|
|
20230807,104300,289742650,33400,33450,33450,33400,41
|
|
20230807,104200,288371300,33500,33500,33500,33500,1
|
|
20230807,104100,288337800,33450,33450,33450,33450,36
|
|
20230807,104000,287133600,33450,33500,33500,33450,74
|
|
20230807,103900,284656650,33500,33450,33500,33400,100
|
|
20230807,103800,281311550,33450,33350,33450,33350,49
|
|
20230807,103700,279675050,33350,33250,33350,33250,199
|
|
20230807,103600,273045050,33250,33250,33250,33250,67
|
|
20230807,103500,270817300,33250,33250,33250,33250,387
|
|
20230807,103400,257949550,33250,33250,33250,33250,4
|
|
20230807,103300,257816550,33300,33300,33300,33300,37
|
|
20230807,103200,256584450,33300,33300,33300,33300,36
|
|
20230807,103100,255385650,33250,33250,33250,33250,0
|
|
20230807,103000,255385650,33250,33250,33250,33250,39
|
|
20230807,102900,254088900,33300,33250,33300,33250,40
|
|
20230807,102800,252756950,33200,33200,33200,33200,4
|
|
20230807,102700,252624150,33200,33200,33200,33200,9
|
|
20230807,102600,252325350,33200,33200,33200,33200,3
|
|
20230807,102500,252225750,33200,33200,33200,33200,33
|
|
20230807,102400,251130150,33250,33250,33250,33250,19
|
|
20230807,102300,250498400,33250,33250,33250,33250,32
|
|
20230807,102200,249434400,33300,33300,33300,33300,153
|
|
20230807,102100,244339500,33250,33250,33250,33250,150
|
|
20230807,102000,239352000,33300,33300,33300,33300,2
|
|
20230807,101900,239285400,33250,33300,33300,33250,10
|
|
20230807,101800,238952550,33300,33300,33300,33300,0
|
|
20230807,101700,238952550,33300,33300,33300,33300,2
|
|
20230807,101600,238885950,33250,33300,33300,33250,4
|
|
20230807,101500,238752900,33300,33300,33300,33300,101
|
|
20230807,101400,235389600,33300,33300,33300,33300,0
|
|
20230807,101300,235389600,33300,33300,33300,33300,3
|
|
20230807,101200,235289700,33300,33150,33300,33150,1019
|
|
20230807,101100,201452400,33150,33150,33150,33150,23
|
|
20230807,101000,200689950,33150,33150,33150,33150,0
|
|
20230807,100900,200689950,33150,33150,33150,33150,17
|
|
20230807,100800,200126400,33100,33100,33100,33100,3
|
|
20230807,100700,200027100,33150,33150,33150,33150,9
|
|
20230807,100600,199728750,33100,33100,33100,33100,0
|
|
20230807,100500,199728750,33100,33100,33100,33100,3
|
|
20230807,100400,199629450,33150,33150,33150,33150,0
|
|
20230807,100300,199629450,33150,33150,33150,33150,0
|
|
20230807,100200,199629450,33150,33100,33150,33100,8
|
|
20230807,100100,199364300,33100,33100,33100,33100,3
|
|
20230807,100000,199265000,33150,33150,33150,33150,1
|
|
20230807,095900,199231850,33150,33150,33150,33150,0
|
|
20230807,095800,199231850,33150,33100,33150,33100,320
|
|
20230807,095700,188624000,33150,33150,33150,33150,1
|
|
20230807,095600,188590850,33150,33150,33150,33150,0
|
|
20230807,095500,188590850,33150,33150,33150,33150,1
|
|
20230807,095400,188557700,33100,33050,33100,33050,19
|
|
20230807,095300,187929700,33050,33050,33050,33050,0
|
|
20230807,095200,187929700,33050,33050,33050,33050,0
|
|
20230807,095100,187929700,33050,33050,33050,33050,3
|
|
20230807,095000,187830550,33050,33050,33050,33050,6
|
|
20230807,094900,187632250,33050,33050,33050,33050,0
|
|
20230807,094800,187632250,33050,33050,33050,33050,9
|
|
20230807,094700,187334800,33050,33050,33050,33050,3
|
|
20230807,094600,187235650,33050,33050,33050,33050,1
|
|
20230807,094500,187202600,33050,33050,33050,33050,1
|
|
20230807,094400,187169550,33050,33050,33050,33050,0
|
|
20230807,094300,187169550,33050,33000,33050,33000,5
|
|
20230807,094200,187004450,33000,33000,33000,33000,960
|
|
20230807,094100,155324450,33000,33000,33000,33000,13
|
|
20230807,094000,154895450,33100,33100,33100,33100,0
|
|
20230807,093900,154895450,33100,33100,33100,33100,0
|
|
20230807,093800,154895450,33100,33050,33100,33050,22
|
|
20230807,093700,154168300,33100,33100,33100,33100,0
|
|
20230807,093600,154168300,33100,33100,33100,33100,42
|
|
20230807,093500,152778100,33100,33100,33100,33100,1
|
|
20230807,093400,152745000,33100,33100,33100,33100,0
|
|
20230807,093300,152745000,33100,33100,33100,33100,0
|
|
20230807,093200,152745000,33100,33100,33100,33100,71
|
|
20230807,093100,150394900,33100,33100,33100,33100,2
|
|
20230807,093000,150328700,33050,33000,33050,33000,59
|
|
20230807,092900,148379300,33050,33050,33050,33050,30
|
|
20230807,092800,147387800,33050,33050,33050,33050,1
|
|
20230807,092700,147354750,33150,33100,33150,33000,443
|
|
20230807,092600,132709500,33100,33100,33100,33100,0
|
|
20230807,092500,132709500,33100,33100,33100,33100,1
|
|
20230807,092400,132676400,33200,33200,33200,33200,0
|
|
20230807,092300,132676400,33200,33200,33200,33200,17
|
|
20230807,092200,132112000,33300,33300,33300,33300,0
|
|
20230807,092100,132112000,33300,33300,33300,33300,0
|
|
20230807,092000,132112000,33300,33300,33300,33300,0
|
|
20230807,091900,132112000,33300,33300,33300,33300,0
|
|
20230807,091800,132112000,33300,33150,33300,33150,1351
|
|
20230807,091700,87253550,33000,32850,33000,32850,1155
|
|
20230807,091600,49142400,32850,32950,33000,32850,274
|
|
20230807,091500,40123700,33000,33050,33100,33000,39
|
|
20230807,091400,38835750,33000,33000,33000,33000,5
|
|
20230807,091300,38670750,33100,33100,33100,33100,10
|
|
20230807,091200,38339750,33000,33000,33000,33000,0
|
|
20230807,091100,38339750,33000,33000,33000,33000,0
|
|
20230807,091000,38339750,33000,33000,33200,33000,78
|
|
20230807,090900,35765000,33000,33000,33000,33000,0
|
|
20230807,090800,35765000,33000,33050,33050,33000,73
|
|
20230807,090700,33354900,33100,33050,33100,33050,220
|
|
20230807,090600,26083150,33000,32950,33000,32950,181
|
|
20230807,090500,20117200,33050,33000,33050,33000,46
|
|
20230807,090400,18597050,33100,33100,33100,33100,0
|
|
20230807,090300,18597050,33100,33100,33100,33050,62
|
|
20230807,090200,16545150,33100,33050,33100,32800,146
|
|
20230807,090100,11732150,33100,33200,33200,33100,162
|
|
20230807,090000,6357200,33250,33300,33300,33250,191
|