655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195200,1117647950,33400,33400,33400,33400,982
|
|
20230810,195100,1117647950,33400,33400,33400,33400,0
|
|
20230810,195000,1117647950,33400,33400,33400,33400,0
|
|
20230810,194900,1117647950,33400,33400,33400,33400,0
|
|
20230810,194800,1117647950,33400,33400,33400,33400,0
|
|
20230810,194700,1117647950,33400,33400,33400,33400,0
|
|
20230810,194600,1117647950,33400,33400,33400,33400,0
|
|
20230810,194500,1117647950,33400,33400,33400,33400,0
|
|
20230810,194400,1117647950,33400,33400,33400,33400,0
|
|
20230810,194300,1117647950,33400,33400,33400,33400,0
|
|
20230810,194200,1117647950,33400,33400,33400,33400,0
|
|
20230810,194100,1117647950,33400,33400,33400,33400,0
|
|
20230810,194000,1117647950,33400,33400,33400,33400,0
|
|
20230810,193900,1117647950,33400,33400,33400,33400,0
|
|
20230810,193800,1117647950,33400,33400,33400,33400,0
|
|
20230810,193700,1117647950,33400,33400,33400,33400,0
|
|
20230810,193600,1117647950,33400,33400,33400,33400,0
|
|
20230810,193500,1117647950,33400,33400,33400,33400,0
|
|
20230810,193400,1117647950,33400,33400,33400,33400,0
|
|
20230810,193300,1117647950,33400,33400,33400,33400,0
|
|
20230810,193200,1117647950,33400,33400,33400,33400,0
|
|
20230810,193100,1117647950,33400,33400,33400,33400,0
|
|
20230810,193000,1117647950,33400,33400,33400,33400,0
|
|
20230810,192900,1117647950,33400,33400,33400,33400,0
|
|
20230810,192800,1117647950,33400,33400,33400,33400,0
|
|
20230810,192700,1117647950,33400,33400,33400,33400,0
|
|
20230810,192600,1117647950,33400,33400,33400,33400,0
|
|
20230810,192500,1117647950,33400,33400,33400,33400,0
|
|
20230810,192400,1117647950,33400,33400,33400,33400,0
|
|
20230810,192300,1117647950,33400,33400,33400,33400,0
|
|
20230810,192200,1117647950,33400,33400,33400,33400,982
|
|
20230810,192100,1117647950,33400,33400,33400,33400,0
|
|
20230810,192000,1117647950,33400,33400,33400,33400,0
|
|
20230810,191900,1117647950,33400,33400,33400,33400,0
|
|
20230810,191800,1117647950,33400,33400,33400,33400,0
|
|
20230810,191700,1117647950,33400,33400,33400,33400,0
|
|
20230810,191600,1117647950,33400,33400,33400,33400,0
|
|
20230810,191500,1117647950,33400,33400,33400,33400,0
|
|
20230810,191400,1117647950,33400,33400,33400,33400,0
|
|
20230810,191300,1117647950,33400,33400,33400,33400,0
|
|
20230810,191200,1117647950,33400,33400,33400,33400,0
|
|
20230810,191100,1117647950,33400,33400,33400,33400,0
|
|
20230810,191000,1117647950,33400,33400,33400,33400,0
|
|
20230810,190900,1117647950,33400,33400,33400,33400,0
|
|
20230810,190800,1117647950,33400,33400,33400,33400,0
|
|
20230810,190700,1117647950,33400,33400,33400,33400,0
|
|
20230810,190600,1117647950,33400,33400,33400,33400,0
|
|
20230810,190500,1117647950,33400,33400,33400,33400,0
|
|
20230810,190400,1117647950,33400,33400,33400,33400,0
|
|
20230810,190300,1117647950,33400,33400,33400,33400,0
|
|
20230810,190200,1117647950,33400,33400,33400,33400,0
|
|
20230810,190100,1117647950,33400,33400,33400,33400,0
|
|
20230810,190000,1117647950,33400,33400,33400,33400,0
|
|
20230810,185900,1117647950,33400,33400,33400,33400,0
|
|
20230810,185800,1117647950,33400,33400,33400,33400,0
|
|
20230810,185700,1117647950,33400,33400,33400,33400,0
|
|
20230810,185600,1117647950,33400,33400,33400,33400,0
|
|
20230810,185500,1117647950,33400,33400,33400,33400,0
|
|
20230810,185400,1117647950,33400,33400,33400,33400,0
|
|
20230810,185300,1117647950,33400,33400,33400,33400,0
|
|
20230810,185200,1117647950,33400,33400,33400,33400,982
|
|
20230810,185100,1117647950,33400,33400,33400,33400,0
|
|
20230810,185000,1117647950,33400,33400,33400,33400,0
|
|
20230810,184900,1117647950,33400,33400,33400,33400,0
|
|
20230810,184800,1117647950,33400,33400,33400,33400,0
|
|
20230810,184700,1117647950,33400,33400,33400,33400,0
|
|
20230810,184600,1117647950,33400,33400,33400,33400,0
|
|
20230810,184500,1117647950,33400,33400,33400,33400,0
|
|
20230810,184400,1117647950,33400,33400,33400,33400,0
|
|
20230810,184300,1117647950,33400,33400,33400,33400,0
|
|
20230810,184200,1117647950,33400,33400,33400,33400,0
|
|
20230810,184100,1117647950,33400,33400,33400,33400,0
|
|
20230810,184000,1117647950,33400,33400,33400,33400,0
|
|
20230810,183900,1117647950,33400,33400,33400,33400,0
|
|
20230810,183800,1117647950,33400,33400,33400,33400,0
|
|
20230810,183700,1117647950,33400,33400,33400,33400,0
|
|
20230810,183600,1117647950,33400,33400,33400,33400,0
|
|
20230810,183500,1117647950,33400,33400,33400,33400,0
|
|
20230810,183400,1117647950,33400,33400,33400,33400,0
|
|
20230810,183300,1117647950,33400,33400,33400,33400,0
|
|
20230810,183200,1117647950,33400,33400,33400,33400,0
|
|
20230810,183100,1117647950,33400,33400,33400,33400,0
|
|
20230810,183000,1117647950,33400,33400,33400,33400,0
|
|
20230810,182900,1117647950,33400,33400,33400,33400,0
|
|
20230810,182800,1117647950,33400,33400,33400,33400,0
|
|
20230810,182700,1117647950,33400,33400,33400,33400,0
|
|
20230810,182600,1117647950,33400,33400,33400,33400,0
|
|
20230810,182500,1117647950,33400,33400,33400,33400,0
|
|
20230810,182400,1117647950,33400,33400,33400,33400,0
|
|
20230810,182300,1117647950,33400,33400,33400,33400,0
|
|
20230810,182200,1117647950,33400,33400,33400,33400,982
|
|
20230810,182100,1117647950,33400,33400,33400,33400,0
|
|
20230810,182000,1117647950,33400,33400,33400,33400,0
|
|
20230810,181900,1117647950,33400,33400,33400,33400,0
|
|
20230810,181800,1117647950,33400,33400,33400,33400,0
|
|
20230810,181700,1117647950,33400,33400,33400,33400,0
|
|
20230810,181600,1117647950,33400,33400,33400,33400,0
|
|
20230810,181500,1117647950,33400,33400,33400,33400,0
|
|
20230810,181400,1117647950,33400,33400,33400,33400,0
|
|
20230810,181300,1117647950,33400,33400,33400,33400,0
|
|
20230810,181200,1117647950,33400,33400,33400,33400,0
|
|
20230810,181100,1117647950,33400,33400,33400,33400,0
|
|
20230810,181000,1117647950,33400,33400,33400,33400,0
|
|
20230810,180900,1117647950,33400,33400,33400,33400,0
|
|
20230810,180800,1117647950,33400,33400,33400,33400,0
|
|
20230810,180700,1117647950,33400,33400,33400,33400,0
|
|
20230810,180600,1117647950,33400,33400,33400,33400,0
|
|
20230810,180500,1117647950,33400,33400,33400,33400,0
|
|
20230810,180400,1117647950,33400,33400,33400,33400,0
|
|
20230810,180300,1117647950,33400,33400,33400,33400,0
|
|
20230810,180200,1117647950,33400,33400,33400,33400,0
|
|
20230810,180100,1117647950,33400,33400,33400,33400,0
|
|
20230810,180000,1117647950,33400,33400,33400,33400,0
|
|
20230810,175900,1117647950,33400,33400,33400,33400,0
|
|
20230810,175800,1117647950,33400,33400,33400,33400,0
|
|
20230810,175700,1117647950,33400,33400,33400,33400,0
|
|
20230810,175600,1117647950,33400,33400,33400,33400,0
|
|
20230810,175500,1117647950,33400,33400,33400,33400,0
|
|
20230810,175400,1117647950,33400,33400,33400,33400,0
|
|
20230810,175300,1117647950,33400,33400,33400,33400,0
|
|
20230810,175200,1117647950,33400,33400,33400,33400,982
|
|
20230810,175100,1117647950,33400,33400,33400,33400,0
|
|
20230810,175000,1117647950,33400,33400,33400,33400,0
|
|
20230810,174900,1117647950,33400,33400,33400,33400,0
|
|
20230810,174800,1117647950,33400,33400,33400,33400,0
|
|
20230810,174700,1117647950,33400,33400,33400,33400,0
|
|
20230810,174600,1117647950,33400,33400,33400,33400,0
|
|
20230810,174500,1117647950,33400,33400,33400,33400,0
|
|
20230810,174400,1117647950,33400,33400,33400,33400,0
|
|
20230810,174300,1117647950,33400,33400,33400,33400,0
|
|
20230810,174200,1117647950,33400,33400,33400,33400,0
|
|
20230810,174100,1117647950,33400,33400,33400,33400,0
|
|
20230810,174000,1117647950,33400,33400,33400,33400,0
|
|
20230810,173900,1117647950,33400,33400,33400,33400,0
|
|
20230810,173800,1117647950,33400,33400,33400,33400,0
|
|
20230810,173700,1117647950,33400,33400,33400,33400,0
|
|
20230810,173600,1117647950,33400,33400,33400,33400,0
|
|
20230810,173500,1117647950,33400,33400,33400,33400,0
|
|
20230810,173400,1117647950,33400,33400,33400,33400,0
|
|
20230810,173300,1117647950,33400,33400,33400,33400,0
|
|
20230810,173200,1117647950,33400,33400,33400,33400,0
|
|
20230810,173100,1117647950,33400,33400,33400,33400,0
|
|
20230810,173000,1117647950,33400,33400,33400,33400,0
|
|
20230810,172900,1117647950,33400,33400,33400,33400,0
|
|
20230810,172800,1117647950,33400,33400,33400,33400,0
|
|
20230810,172700,1117647950,33400,33400,33400,33400,0
|
|
20230810,172600,1117647950,33400,33400,33400,33400,0
|
|
20230810,172500,1117647950,33400,33400,33400,33400,0
|
|
20230810,172400,1117647950,33400,33400,33400,33400,0
|
|
20230810,172300,1117647950,33400,33400,33400,33400,0
|
|
20230810,172200,1117647950,33400,33400,33400,33400,982
|
|
20230810,172100,1117647950,33400,33400,33400,33400,0
|
|
20230810,172000,1117647950,33400,33400,33400,33400,0
|
|
20230810,171900,1117647950,33400,33400,33400,33400,0
|
|
20230810,171800,1117647950,33400,33400,33400,33400,0
|
|
20230810,171700,1117647950,33400,33400,33400,33400,0
|
|
20230810,171600,1117647950,33400,33400,33400,33400,0
|
|
20230810,171500,1117647950,33400,33400,33400,33400,0
|
|
20230810,171400,1117647950,33400,33400,33400,33400,0
|
|
20230810,171300,1117647950,33400,33400,33400,33400,0
|
|
20230810,171200,1117647950,33400,33400,33400,33400,0
|
|
20230810,171100,1117647950,33400,33400,33400,33400,0
|
|
20230810,171000,1117647950,33400,33400,33400,33400,0
|
|
20230810,170900,1117647950,33400,33400,33400,33400,0
|
|
20230810,170800,1117647950,33400,33400,33400,33400,0
|
|
20230810,170700,1117647950,33400,33400,33400,33400,0
|
|
20230810,170600,1117647950,33400,33400,33400,33400,0
|
|
20230810,170500,1117647950,33400,33400,33400,33400,0
|
|
20230810,170400,1117647950,33400,33400,33400,33400,0
|
|
20230810,170300,1117647950,33400,33400,33400,33400,0
|
|
20230810,170200,1117647950,33400,33400,33400,33400,0
|
|
20230810,170100,1117647950,33400,33400,33400,33400,0
|
|
20230810,170000,1117647950,33400,33400,33400,33400,0
|
|
20230810,165900,1117647950,33400,33400,33400,33400,0
|
|
20230810,165800,1117647950,33400,33400,33400,33400,0
|
|
20230810,165700,1117647950,33400,33400,33400,33400,0
|
|
20230810,165600,1117647950,33400,33400,33400,33400,0
|
|
20230810,165500,1117647950,33400,33400,33400,33400,0
|
|
20230810,165400,1117647950,33400,33400,33400,33400,0
|
|
20230810,165300,1117647950,33400,33400,33400,33400,0
|
|
20230810,165200,1117647950,33400,33400,33400,33400,982
|
|
20230810,165100,1117647950,33400,33400,33400,33400,0
|
|
20230810,165000,1117647950,33400,33400,33400,33400,0
|
|
20230810,164900,1117647950,33400,33400,33400,33400,0
|
|
20230810,164800,1117647950,33400,33400,33400,33400,0
|
|
20230810,164700,1117647950,33400,33400,33400,33400,0
|
|
20230810,164600,1117647950,33400,33400,33400,33400,0
|
|
20230810,164500,1117647950,33400,33400,33400,33400,0
|
|
20230810,164400,1117647950,33400,33400,33400,33400,0
|
|
20230810,164300,1117647950,33400,33400,33400,33400,0
|
|
20230810,164200,1117647950,33400,33400,33400,33400,0
|
|
20230810,164100,1117647950,33400,33400,33400,33400,0
|
|
20230810,164000,1117647950,33400,33400,33400,33400,0
|
|
20230810,163900,1117647950,33400,33400,33400,33400,0
|
|
20230810,163800,1117647950,33400,33400,33400,33400,0
|
|
20230810,163700,1117647950,33400,33400,33400,33400,0
|
|
20230810,163600,1117647950,33400,33400,33400,33400,0
|
|
20230810,163500,1117647950,33400,33400,33400,33400,0
|
|
20230810,163400,1117647950,33400,33400,33400,33400,0
|
|
20230810,163300,1117647950,33400,33400,33400,33400,0
|
|
20230810,163200,1117647950,33400,33400,33400,33400,0
|
|
20230810,163100,1117647950,33400,33400,33400,33400,0
|
|
20230810,163000,1117647950,33400,33400,33400,33400,0
|
|
20230810,162900,1117647950,33400,33400,33400,33400,0
|
|
20230810,162800,1117647950,33400,33400,33400,33400,0
|
|
20230810,162700,1117647950,33400,33400,33400,33400,0
|
|
20230810,162600,1117647950,33400,33400,33400,33400,0
|
|
20230810,162500,1117647950,33400,33400,33400,33400,0
|
|
20230810,162400,1117647950,33400,33400,33400,33400,0
|
|
20230810,162300,1117647950,33400,33400,33400,33400,0
|
|
20230810,162200,1117647950,33400,33400,33400,33400,982
|
|
20230810,162100,1117647950,33400,33400,33400,33400,0
|
|
20230810,162000,1117647950,33400,33400,33400,33400,0
|
|
20230810,161900,1117647950,33400,33400,33400,33400,0
|
|
20230810,161800,1117647950,33400,33400,33400,33400,0
|
|
20230810,161700,1117647950,33400,33400,33400,33400,0
|
|
20230810,161600,1117647950,33400,33400,33400,33400,0
|
|
20230810,161500,1117647950,33400,33400,33400,33400,0
|
|
20230810,161400,1117647950,33400,33400,33400,33400,0
|
|
20230810,161300,1117647950,33400,33400,33400,33400,0
|
|
20230810,161200,1117647950,33400,33400,33400,33400,0
|
|
20230810,161100,1117647950,33400,33400,33400,33400,0
|
|
20230810,161000,1117647950,33400,33400,33400,33400,0
|
|
20230810,160900,1117647950,33400,33400,33400,33400,0
|
|
20230810,160800,1117647950,33400,33400,33400,33400,0
|
|
20230810,160700,1117647950,33400,33400,33400,33400,0
|
|
20230810,160600,1117647950,33400,33400,33400,33400,0
|
|
20230810,160500,1117647950,33400,33400,33400,33400,0
|
|
20230810,160400,1117647950,33400,33400,33400,33400,0
|
|
20230810,160300,1117647950,33400,33400,33400,33400,0
|
|
20230810,160200,1117647950,33400,33400,33400,33400,0
|
|
20230810,160100,1117647950,33400,33400,33400,33400,0
|
|
20230810,160000,1117647950,33400,33400,33400,33400,0
|
|
20230810,155900,1117647950,33400,33400,33400,33400,0
|
|
20230810,155800,1117647950,33400,33400,33400,33400,0
|
|
20230810,155700,1117647950,33400,33400,33400,33400,0
|
|
20230810,155600,1117647950,33400,33400,33400,33400,0
|
|
20230810,155500,1117647950,33400,33400,33400,33400,0
|
|
20230810,155400,1117647950,33400,33400,33400,33400,0
|
|
20230810,155300,1117647950,33400,33400,33400,33400,0
|
|
20230810,155200,1117647950,33400,33400,33400,33400,982
|
|
20230810,155100,1117647950,33400,33400,33400,33400,0
|
|
20230810,155000,1117647950,33400,33400,33400,33400,0
|
|
20230810,154900,1117647950,33400,33400,33400,33400,0
|
|
20230810,154800,1117647950,33400,33400,33400,33400,0
|
|
20230810,154700,1117647950,33400,33400,33400,33400,0
|
|
20230810,154600,1117647950,33400,33400,33400,33400,0
|
|
20230810,154500,1117647950,33400,33400,33400,33400,0
|
|
20230810,154400,1117647950,33400,33400,33400,33400,0
|
|
20230810,154300,1117647950,33400,33400,33400,33400,0
|
|
20230810,154200,1117647950,33400,33400,33400,33400,0
|
|
20230810,154100,1117647950,33400,33400,33400,33400,0
|
|
20230810,154000,1117647950,33400,33400,33400,33400,0
|
|
20230810,153900,1117647950,33400,33400,33400,33400,0
|
|
20230810,153800,1117647950,33400,33400,33400,33400,0
|
|
20230810,153700,1117647950,33400,33400,33400,33400,0
|
|
20230810,153600,1117647950,33400,33400,33400,33400,0
|
|
20230810,153500,1117647950,33400,33400,33400,33400,0
|
|
20230810,153400,1117647950,33400,33400,33400,33400,0
|
|
20230810,153300,1117647950,33400,33400,33400,33400,0
|
|
20230810,153200,1117647950,33400,33400,33400,33400,0
|
|
20230810,153100,1117647950,33400,33400,33400,33400,0
|
|
20230810,153000,1117647950,33400,33400,33400,33400,982
|
|
20230810,152900,1084849150,33750,33750,33750,33750,0
|
|
20230810,152800,1084849150,33750,33750,33750,33750,0
|
|
20230810,152700,1084849150,33750,33750,33750,33750,0
|
|
20230810,152600,1084849150,33750,33750,33750,33750,0
|
|
20230810,152500,1084849150,33750,33750,33750,33750,0
|
|
20230810,152400,1084849150,33750,33750,33750,33750,0
|
|
20230810,152300,1084849150,33750,33750,33750,33750,0
|
|
20230810,152200,1084849150,33750,33750,33750,33750,0
|
|
20230810,152100,1084849150,33750,33750,33750,33750,0
|
|
20230810,152000,1084849150,33750,33750,33750,33750,0
|
|
20230810,151900,1084849150,33750,33700,33750,33700,8
|
|
20230810,151800,1084579200,33500,33500,33500,33500,0
|
|
20230810,151700,1084579200,33500,33750,33750,33500,99
|
|
20230810,151600,1081238950,33750,33650,33750,33650,150
|
|
20230810,151500,1076185450,33700,33650,33700,33600,115
|
|
20230810,151400,1072312800,33700,33700,33750,33650,64
|
|
20230810,151300,1070155100,33700,33650,33700,33650,94
|
|
20230810,151200,1066987850,33650,33650,33650,33650,31
|
|
20230810,151100,1065944700,33600,33600,33700,33600,226
|
|
20230810,151000,1058339300,33600,33500,33600,33500,81
|
|
20230810,150900,1055620500,33500,33500,33500,33500,24
|
|
20230810,150800,1054816500,33400,33500,33500,33400,131
|
|
20230810,150700,1050428400,33450,33550,33550,33400,164
|
|
20230810,150600,1044936700,33500,33500,33550,33500,35
|
|
20230810,150500,1043762900,33450,33450,33450,33450,260
|
|
20230810,150400,1035065900,33450,33550,33550,33450,71
|
|
20230810,150300,1032684250,33550,33600,33600,33550,151
|
|
20230810,150200,1027611550,33400,33450,33500,33300,1417
|
|
20230810,150100,980363350,33500,33600,33600,33500,111
|
|
20230810,150000,976638750,33550,33500,33550,33450,468
|
|
20230810,145900,960960650,33500,33500,33500,33450,444
|
|
20230810,145800,946086850,33500,33500,33500,33450,158
|
|
20230810,145700,940794100,33450,33500,33500,33450,145
|
|
20230810,145600,935938150,33500,33500,33500,33450,454
|
|
20230810,145500,920729350,33500,33650,33650,33450,803
|
|
20230810,145400,893815450,33600,33750,33750,33600,173
|
|
20230810,145300,887986550,33750,33750,33750,33700,83
|
|
20230810,145200,885185500,33750,33750,33750,33700,73
|
|
20230810,145100,882721950,33750,33700,33750,33700,139
|
|
20230810,145000,878033550,33550,33800,33800,33550,349
|
|
20230810,144900,866294050,33750,33650,33750,33650,993
|
|
20230810,144800,832782000,33600,33600,33600,33550,849
|
|
20230810,144700,804255800,33600,33600,33700,33600,1175
|
|
20230810,144600,764771600,33600,33850,33850,33600,93
|
|
20230810,144500,761628800,33850,33850,33900,33850,153
|
|
20230810,144400,756447600,33800,33750,33800,33700,1029
|
|
20230810,144300,721717850,33650,33850,33950,33650,1166
|
|
20230810,144200,682439350,33800,33800,33800,33750,770
|
|
20230810,144100,656413550,33800,33950,33950,33650,1298
|
|
20230810,144000,612681050,33950,33900,33950,33850,103
|
|
20230810,143900,609187400,33850,33850,33850,33850,66
|
|
20230810,143800,606953300,33850,33900,33900,33850,158
|
|
20230810,143700,601603600,33900,33800,33900,33800,110
|
|
20230810,143600,597880800,33800,33700,33800,33650,290
|
|
20230810,143500,588097250,33700,33700,33700,33700,97
|
|
20230810,143400,584828350,33750,33650,33750,33650,42
|
|
20230810,143300,583412400,33700,33650,33700,33650,34
|
|
20230810,143200,582266800,33700,33700,33750,33700,125
|
|
20230810,143100,578052800,33700,33700,33700,33700,9
|
|
20230810,143000,577749500,33700,33750,33750,33700,244
|
|
20230810,142900,569514700,33700,33750,33750,33700,5
|
|
20230810,142800,569346150,33750,33800,33800,33750,21
|
|
20230810,142700,568637250,33750,33850,33850,33750,34
|
|
20230810,142600,567486750,33750,33750,33750,33750,357
|
|
20230810,142500,555438000,33800,33700,33950,33700,1916
|
|
20230810,142400,490625500,33650,33700,33700,33650,537
|
|
20230810,142300,472528800,33650,33600,33650,33600,57
|
|
20230810,142200,470610950,33600,33600,33600,33600,5
|
|
20230810,142100,470442950,33600,33700,33700,33600,35
|
|
20230810,142000,469263950,33600,33600,33700,33600,124
|
|
20230810,141900,465091750,33550,33550,33550,33550,4
|
|
20230810,141800,464957550,33550,33650,33650,33550,37
|
|
20230810,141700,463713050,33600,33600,33600,33550,23
|
|
20230810,141600,462940450,33600,33600,33650,33600,132
|
|
20230810,141500,458503300,33550,33550,33550,33550,14
|
|
20230810,141400,458033600,33500,33550,33550,33500,20
|
|
20230810,141300,457362950,33550,33600,33600,33500,387
|
|
20230810,141200,444367150,33500,33550,33550,33500,34
|
|
20230810,141100,443226600,33500,33500,33500,33500,4
|
|
20230810,141000,443092600,33550,33550,33550,33550,4
|
|
20230810,140900,442958400,33600,33550,33600,33550,255
|
|
20230810,140800,434391850,33500,33550,33550,33500,13
|
|
20230810,140700,433955850,33550,33550,33550,33550,4
|
|
20230810,140600,433821650,33550,33550,33550,33550,26
|
|
20230810,140500,432949350,33500,33500,33500,33500,4
|
|
20230810,140400,432815350,33550,33500,33550,33500,5
|
|
20230810,140300,432647800,33550,33500,33550,33500,59
|
|
20230810,140200,430669150,33450,33500,33500,33450,22
|
|
20230810,140100,429933200,33450,33500,33500,33450,24
|
|
20230810,140000,429129450,33500,33550,33550,33500,32
|
|
20230810,135900,428055950,33500,33500,33500,33450,100
|
|
20230810,135800,424707100,33500,33450,33500,33450,14
|
|
20230810,135700,424238300,33500,33500,33500,33450,116
|
|
20230810,135600,420353400,33450,33400,33450,33400,62
|
|
20230810,135500,418279700,33400,33400,33400,33350,43
|
|
20230810,135400,416844550,33400,33400,33400,33400,37
|
|
20230810,135300,415608750,33350,33350,33350,33350,4
|
|
20230810,135200,415475350,33350,33350,33350,33350,21
|
|
20230810,135100,414775000,33300,33350,33350,33300,6
|
|
20230810,135000,414575100,33350,33350,33350,33350,63
|
|
20230810,134900,412474050,33350,33350,33350,33350,4
|
|
20230810,134800,412340650,33350,33350,33350,33350,22
|
|
20230810,134700,411606950,33350,33400,33400,33350,67
|
|
20230810,134600,409369350,33350,33300,33350,33300,104
|
|
20230810,134500,405903450,33300,33300,33300,33300,47
|
|
20230810,134400,404338350,33250,33250,33250,33250,38
|
|
20230810,134300,403074850,33200,33200,33200,33200,4
|
|
20230810,134200,402942050,33200,33200,33200,33200,4
|
|
20230810,134100,402809250,33200,33200,33200,33200,4
|
|
20230810,134000,402676450,33200,33200,33200,33200,25
|
|
20230810,133900,401846450,33200,33200,33200,33200,4
|
|
20230810,133800,401713650,33200,33200,33200,33200,4
|
|
20230810,133700,401580850,33200,33200,33200,33200,32
|
|
20230810,133600,400518450,33200,33200,33200,33200,4
|
|
20230810,133500,400385650,33200,33200,33200,33200,4
|
|
20230810,133400,400252850,33200,33200,33200,33200,8
|
|
20230810,133300,399987250,33250,33250,33250,33250,291
|
|
20230810,133200,390311500,33300,33250,33300,33250,81
|
|
20230810,133100,387615750,33250,33250,33250,33250,4
|
|
20230810,133000,387482750,33250,33300,33300,33250,35
|
|
20230810,132900,386317700,33300,33300,33300,33300,25
|
|
20230810,132800,385485200,33300,33300,33300,33300,9
|
|
20230810,132700,385185500,33300,33300,33300,33300,4
|
|
20230810,132600,385052300,33300,33350,33350,33300,10
|
|
20230810,132500,384719000,33350,33350,33350,33350,13
|
|
20230810,132400,384285450,33300,33300,33300,33300,4
|
|
20230810,132300,384152250,33350,33300,33350,33300,183
|
|
20230810,132200,378049950,33300,33300,33350,33300,38
|
|
20230810,132100,376784500,33300,33300,33300,33300,4
|
|
20230810,132000,376651300,33300,33300,33300,33300,4
|
|
20230810,131900,376518100,33300,33300,33300,33300,4
|
|
20230810,131800,376384900,33300,33300,33300,33300,21
|
|
20230810,131700,375685600,33300,33300,33300,33300,7
|
|
20230810,131600,375452500,33350,33350,33350,33350,56
|
|
20230810,131500,373584900,33350,33350,33350,33350,21
|
|
20230810,131400,372884550,33350,33350,33350,33350,4
|
|
20230810,131300,372751150,33350,33350,33350,33350,4
|
|
20230810,131200,372617750,33350,33400,33400,33350,9
|
|
20230810,131100,372317350,33350,33400,33400,33350,11
|
|
20230810,131000,371950450,33400,33350,33450,33350,56
|
|
20230810,130900,370077650,33350,33350,33350,33350,4
|
|
20230810,130800,369944250,33350,33400,33400,33350,73
|
|
20230810,130700,367506550,33350,33350,33350,33350,3
|
|
20230810,130600,367406500,33400,33350,33400,33350,83
|
|
20230810,130500,364635000,33350,33400,33400,33350,82
|
|
20230810,130400,361896500,33400,33400,33400,33400,22
|
|
20230810,130300,361161700,33400,33450,33450,33400,5
|
|
20230810,130200,360994650,33350,33450,33450,33350,6
|
|
20230810,130100,360794350,33450,33450,33450,33350,56
|
|
20230810,130000,358922150,33400,33400,33400,33400,165
|
|
20230810,125900,353411150,33400,33350,33400,33350,45
|
|
20230810,125800,351909150,33350,33350,33350,33350,4
|
|
20230810,125700,351775750,33350,33400,33400,33350,5
|
|
20230810,125600,351608950,33350,33300,33350,33300,56
|
|
20230810,125500,349742400,33300,33300,33300,33300,8
|
|
20230810,125400,349476000,33300,33250,33300,33250,49
|
|
20230810,125300,347845000,33250,33200,33250,33200,31
|
|
20230810,125200,346815350,33200,33200,33200,33200,4
|
|
20230810,125100,346682550,33200,33200,33200,33200,4
|
|
20230810,125000,346549750,33200,33250,33250,33200,20
|
|
20230810,124900,345884950,33250,33250,33250,33250,5
|
|
20230810,124800,345718700,33250,33250,33250,33250,8
|
|
20230810,124700,345452700,33250,33250,33250,33250,4
|
|
20230810,124600,345319700,33300,33250,33300,33250,6
|
|
20230810,124500,345120100,33300,33200,33300,33200,81
|
|
20230810,124400,342423200,33200,33200,33200,33200,4
|
|
20230810,124300,342290400,33250,33200,33250,33200,187
|
|
20230810,124200,336072850,33200,33150,33200,33150,62
|
|
20230810,124100,334015500,33150,33150,33150,33150,4
|
|
20230810,124000,333882900,33150,33150,33150,33150,4
|
|
20230810,123900,333750300,33150,33150,33150,33150,4
|
|
20230810,123800,333617700,33200,33200,33200,33200,60
|
|
20230810,123700,331625700,33150,33150,33150,33150,11
|
|
20230810,123600,331261050,33150,33150,33150,33150,12
|
|
20230810,123500,330863250,33150,33150,33150,33150,9
|
|
20230810,123400,330564900,33150,33150,33150,33150,22
|
|
20230810,123300,329835600,33150,33150,33150,33150,8
|
|
20230810,123200,329570400,33150,33200,33200,33150,14
|
|
20230810,123100,329105800,33150,33150,33150,33150,24
|
|
20230810,123000,328310200,33150,33150,33150,33150,4
|
|
20230810,122900,328177600,33150,33150,33150,33150,5
|
|
20230810,122800,328011850,33200,33200,33200,33150,19
|
|
20230810,122700,327381250,33100,33100,33100,33100,22
|
|
20230810,122600,326653050,33100,33100,33100,33100,5
|
|
20230810,122500,326487550,33050,33100,33100,33050,7
|
|
20230810,122400,326256050,33100,33100,33100,33100,5
|
|
20230810,122300,326090550,33050,33050,33050,33050,21
|
|
20230810,122200,325396500,33050,33050,33050,33050,4
|
|
20230810,122100,325264300,33050,33050,33050,33050,4
|
|
20230810,122000,325132100,33050,33050,33050,33050,21
|
|
20230810,121900,324438050,33050,33050,33050,33050,7
|
|
20230810,121800,324206700,33050,33050,33050,33050,4
|
|
20230810,121700,324074500,33050,33050,33050,33050,4
|
|
20230810,121600,323942300,33100,33050,33100,33050,21
|
|
20230810,121500,323248100,33050,33050,33050,33050,4
|
|
20230810,121400,323115900,33050,33050,33050,33000,8
|
|
20230810,121300,322851700,33050,33050,33050,33050,4
|
|
20230810,121200,322719500,33100,33100,33100,33050,68
|
|
20230810,121100,320471000,33050,33050,33050,33050,4
|
|
20230810,121000,320338800,33100,33100,33100,33100,3
|
|
20230810,120900,320239500,33050,33100,33100,33050,22
|
|
20230810,120800,319511500,33100,33100,33100,33100,7
|
|
20230810,120700,319279800,33100,33100,33100,33100,4
|
|
20230810,120600,319147400,33150,33100,33150,33100,5
|
|
20230810,120500,318981800,33100,33100,33100,33100,21
|
|
20230810,120400,318286700,33100,33050,33100,33050,38
|
|
20230810,120300,317029100,33050,33050,33050,33050,4
|
|
20230810,120200,316896900,33050,33050,33050,33050,7
|
|
20230810,120100,316665550,33050,33100,33100,33050,28
|
|
20230810,120000,315739150,33100,33100,33100,33100,8
|
|
20230810,115900,315474350,33100,33100,33100,33100,1
|
|
20230810,115800,315441250,33100,33100,33200,33100,26
|
|
20230810,115700,314580550,33100,33100,33100,33100,5
|
|
20230810,115600,314415050,33100,33100,33100,33100,10
|
|
20230810,115500,314084050,33100,33050,33100,33050,8
|
|
20230810,115400,313819300,33050,33050,33050,33050,22
|
|
20230810,115300,313092200,33050,33100,33100,33050,357
|
|
20230810,115200,301275700,33100,33100,33100,33100,5
|
|
20230810,115100,301110200,33100,33100,33100,33100,12
|
|
20230810,115000,300713000,33100,33100,33100,33100,25
|
|
20230810,114900,299885500,33100,33100,33100,33100,5
|
|
20230810,114800,299720000,33100,33100,33100,33100,7
|
|
20230810,114700,299488300,33100,33100,33100,33100,24
|
|
20230810,114600,298693900,33100,33100,33100,33100,6
|
|
20230810,114500,298495300,33100,33100,33100,33100,12
|
|
20230810,114400,298098100,33100,33100,33100,33100,5
|
|
20230810,114300,297932600,33100,33100,33100,33100,30
|
|
20230810,114200,296939600,33100,33100,33100,33100,12
|
|
20230810,114100,296542400,33150,33050,33150,33050,23
|
|
20230810,114000,295780050,33050,33050,33050,33050,8
|
|
20230810,113900,295515650,33150,33100,33150,33050,926
|
|
20230810,113800,264905750,33100,33100,33100,33100,6
|
|
20230810,113700,264707150,33100,33100,33100,33100,6
|
|
20230810,113600,264508550,33100,33100,33100,33100,21
|
|
20230810,113500,263813450,33100,33100,33100,33100,6
|
|
20230810,113400,263614850,33100,33100,33100,33100,6
|
|
20230810,113300,263416250,33100,33100,33100,33100,8
|
|
20230810,113200,263151450,33150,33200,33200,33150,643
|
|
20230810,113100,241835000,33150,33150,33150,33150,4
|
|
20230810,113000,241702400,33150,33150,33150,33150,6
|
|
20230810,112900,241503500,33150,33250,33250,33150,10
|
|
20230810,112800,241171500,33250,33250,33250,33250,26
|
|
20230810,112700,240307000,33250,33250,33250,33250,6
|
|
20230810,112600,240107500,33250,33150,33250,33150,197
|
|
20230810,112500,233557700,33150,33200,33200,33150,5
|
|
20230810,112400,233391800,33250,33150,33250,33150,37
|
|
20230810,112300,232162700,33150,33100,33150,33100,127
|
|
20230810,112200,227952850,33100,33100,33100,33100,9
|
|
20230810,112100,227654950,33100,33100,33100,33100,625
|
|
20230810,112000,206967450,33100,33100,33100,33100,4
|
|
20230810,111900,206835050,33100,33100,33100,33100,6
|
|
20230810,111800,206636450,33100,33100,33100,33100,4
|
|
20230810,111700,206504050,33100,33100,33100,33100,23
|
|
20230810,111600,205742750,33100,33100,33150,33100,138
|
|
20230810,111500,201168550,33100,33150,33150,33100,5
|
|
20230810,111400,201003000,33100,33050,33150,33050,30
|
|
20230810,111300,200010600,33050,33050,33050,33050,9
|
|
20230810,111200,199713150,33050,33100,33150,33050,198
|
|
20230810,111100,193159600,33050,33050,33100,33050,420
|
|
20230810,111000,179257900,33050,33050,33050,33050,25
|
|
20230810,110900,178431650,33050,33100,33100,33050,6
|
|
20230810,110800,178233250,33100,33100,33100,33100,4
|
|
20230810,110700,178100850,33050,33050,33050,33050,16
|
|
20230810,110600,177572050,33050,33050,33050,33050,23
|
|
20230810,110500,176811900,33050,33050,33050,33050,8
|
|
20230810,110400,176547500,33100,33050,33100,33050,9
|
|
20230810,110300,176249900,33050,33050,33050,33050,24
|
|
20230810,110200,175456700,33050,33050,33050,33050,5
|
|
20230810,110100,175291450,33050,33050,33050,33050,6
|
|
20230810,110000,175093150,33100,33100,33100,33100,1
|
|
20230810,105900,175060050,33050,33100,33100,33050,26
|
|
20230810,105800,174199550,33100,33050,33100,33050,317
|
|
20230810,105700,163707150,33050,33050,33050,33050,14
|
|
20230810,105600,163244450,33050,33050,33050,33050,6
|
|
20230810,105500,163046150,33100,33100,33100,33100,315
|
|
20230810,105400,152619650,33100,33100,33150,33100,39
|
|
20230810,105300,151327100,33100,33100,33100,33100,10
|
|
20230810,105200,150996100,33100,33100,33100,33100,22
|
|
20230810,105100,150267900,33100,33100,33150,33100,7
|
|
20230810,105000,150036150,33100,33100,33100,33100,6
|
|
20230810,104900,149837550,33100,33100,33100,33100,4
|
|
20230810,104800,149705150,33100,33100,33100,33100,23
|
|
20230810,104700,148943850,33100,33100,33100,33100,8
|
|
20230810,104600,148679050,33100,33100,33100,33100,56
|
|
20230810,104500,146825450,33100,33100,33100,33100,7
|
|
20230810,104400,146593750,33100,33100,33100,33100,22
|
|
20230810,104300,145865550,33100,33100,33100,33100,2
|
|
20230810,104200,145799350,33200,33100,33200,33100,9
|
|
20230810,104100,145501350,33100,33100,33100,33100,27
|
|
20230810,104000,144607650,33100,33100,33100,33100,6
|
|
20230810,103900,144409050,33100,33100,33100,33100,4
|
|
20230810,103800,144276650,33100,33200,33200,33100,12
|
|
20230810,103700,143878850,33100,33100,33100,33100,23
|
|
20230810,103600,143117550,33100,33100,33100,33100,49
|
|
20230810,103500,141495650,33050,33050,33050,33050,191
|
|
20230810,103400,135183100,33050,33050,33050,33050,4
|
|
20230810,103300,135050900,33050,33050,33050,33050,24
|
|
20230810,103200,134257700,33100,33050,33100,33050,3
|
|
20230810,103100,134158500,33100,33150,33150,33100,14
|
|
20230810,103000,133694600,33050,33050,33050,33050,28
|
|
20230810,102900,132769200,33050,33150,33150,33050,5
|
|
20230810,102800,132603850,33050,33050,33050,33050,53
|
|
20230810,102700,130852200,33050,33050,33050,33050,7
|
|
20230810,102600,130620850,33050,33050,33050,33050,32
|
|
20230810,102500,129563250,33000,33000,33050,33000,8
|
|
20230810,102400,129299200,33000,33050,33050,33000,6
|
|
20230810,102300,129101100,33050,33000,33050,33000,21
|
|
20230810,102200,128407250,33000,33050,33100,33000,36
|
|
20230810,102100,127217800,33100,33000,33100,33000,5
|
|
20230810,102000,127052700,33000,33000,33000,33000,6
|
|
20230810,101900,126854700,33000,33000,33000,33000,26
|
|
20230810,101800,125996700,33050,33050,33050,33050,24
|
|
20230810,101700,125203500,33000,33050,33050,33000,16
|
|
20230810,101600,124674800,33050,33050,33050,33050,20
|
|
20230810,101500,124013800,33050,33050,33050,33050,24
|
|
20230810,101400,123220600,33050,33050,33050,33050,6
|
|
20230810,101300,123022300,33050,33050,33050,33050,8
|
|
20230810,101200,122757900,33050,33050,33050,33050,6
|
|
20230810,101100,122559600,33050,33050,33150,33050,15
|
|
20230810,101000,122063750,33050,33050,33050,33050,4
|
|
20230810,100900,121931550,33050,33050,33050,33050,257
|
|
20230810,100800,113437700,33050,33050,33050,33050,22
|
|
20230810,100700,112710600,33050,33050,33150,33050,16
|
|
20230810,100600,112181200,33050,33050,33050,33050,6
|
|
20230810,100500,111982900,33050,33050,33050,33050,0
|
|
20230810,100400,111982900,33050,33150,33150,33050,25
|
|
20230810,100300,111156450,33050,33050,33050,33050,4
|
|
20230810,100200,111024250,33050,33050,33050,33050,7
|
|
20230810,100100,110792900,33050,33050,33050,33050,2
|
|
20230810,100000,110726800,33150,33150,33150,33150,1
|
|
20230810,095900,110693650,33050,33050,33050,33050,2
|
|
20230810,095800,110627550,33050,33050,33050,33050,2
|
|
20230810,095700,110561450,33100,33100,33100,33100,19
|
|
20230810,095600,109932550,33100,33100,33100,33100,11
|
|
20230810,095500,109568450,33100,33100,33100,33100,0
|
|
20230810,095400,109568450,33100,33100,33100,33100,3
|
|
20230810,095300,109469150,33000,33000,33000,33000,19
|
|
20230810,095200,108842150,33000,33000,33000,33000,0
|
|
20230810,095100,108842150,33000,33000,33000,33000,3
|
|
20230810,095000,108743150,33000,33000,33000,33000,21
|
|
20230810,094900,108050150,33000,33000,33000,33000,17
|
|
20230810,094800,107489150,32950,32950,32950,32950,0
|
|
20230810,094700,107489150,32950,32950,32950,32950,0
|
|
20230810,094600,107489150,32950,32900,32950,32900,27
|
|
20230810,094500,106600350,32900,32900,32900,32900,0
|
|
20230810,094400,106600350,32900,32900,32950,32900,601
|
|
20230810,094300,86824400,32900,32900,32900,32900,0
|
|
20230810,094200,86824400,32900,33000,33000,32900,138
|
|
20230810,094100,82272200,32900,32900,32900,32900,0
|
|
20230810,094000,82272200,32900,32900,32900,32900,0
|
|
20230810,093900,82272200,32900,32900,32900,32900,42
|
|
20230810,093800,80890400,32900,32900,32900,32900,2
|
|
20230810,093700,80824600,32800,32900,32950,32800,421
|
|
20230810,093600,66988300,32900,32900,32900,32900,6
|
|
20230810,093500,66790900,32950,32950,32950,32950,4
|
|
20230810,093400,66659100,33000,33000,33000,33000,278
|
|
20230810,093300,57485100,33000,33050,33050,33000,71
|
|
20230810,093200,55140100,33250,33250,33250,33250,0
|
|
20230810,093100,55140100,33250,33250,33250,33250,1
|
|
20230810,093000,55106850,33250,33050,33250,33050,10
|
|
20230810,092900,54776150,33050,33050,33050,33050,0
|
|
20230810,092800,54776150,33050,33050,33050,33050,17
|
|
20230810,092700,54214300,33050,33050,33050,33050,12
|
|
20230810,092600,53817700,33000,33000,33000,33000,0
|
|
20230810,092500,53817700,33000,33000,33000,33000,0
|
|
20230810,092400,53817700,33000,33250,33250,33000,926
|
|
20230810,092300,23129850,33250,33250,33250,33250,0
|
|
20230810,092200,23129850,33250,33250,33250,33250,0
|
|
20230810,092100,23129850,33250,33200,33250,33200,74
|
|
20230810,092000,20670250,33200,33200,33200,33200,2
|
|
20230810,091900,20603850,33250,33250,33250,33250,13
|
|
20230810,091800,20171600,33250,33250,33250,33250,10
|
|
20230810,091700,19839100,33250,33250,33250,33250,0
|
|
20230810,091600,19839100,33250,33000,33250,33000,20
|
|
20230810,091500,19174850,33000,33000,33000,33000,0
|
|
20230810,091400,19174850,33000,33000,33000,33000,1
|
|
20230810,091300,19141850,33050,33150,33150,33050,24
|
|
20230810,091200,18346550,33150,33150,33150,33150,0
|
|
20230810,091100,18346550,33150,33150,33150,33150,80
|
|
20230810,091000,15694550,33150,33150,33150,33100,85
|
|
20230810,090900,12876950,33150,33150,33150,33150,0
|
|
20230810,090800,12876950,33150,33150,33150,33150,0
|
|
20230810,090700,12876950,33150,33150,33150,33150,0
|
|
20230810,090600,12876950,33150,33150,33150,33150,0
|
|
20230810,090500,12876950,33150,33150,33150,33150,5
|
|
20230810,090400,12711200,33150,33150,33150,33150,5
|
|
20230810,090300,12545450,33100,33100,33100,33100,25
|
|
20230810,090200,11717950,33100,33100,33100,33100,32
|
|
20230810,090100,10658750,32750,32900,32900,32750,300
|
|
20230810,090000,822500,32900,32900,32900,32900,25
|