660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195700,2170226450,34300,34300,34300,34300,179
|
|
20230811,195600,2170226450,34300,34300,34300,34300,0
|
|
20230811,195500,2170226450,34300,34300,34300,34300,0
|
|
20230811,195400,2170226450,34300,34300,34300,34300,0
|
|
20230811,195300,2170226450,34300,34300,34300,34300,0
|
|
20230811,195200,2170226450,34300,34300,34300,34300,0
|
|
20230811,195100,2170226450,34300,34300,34300,34300,0
|
|
20230811,195000,2170226450,34300,34300,34300,34300,0
|
|
20230811,194900,2170226450,34300,34300,34300,34300,0
|
|
20230811,194800,2170226450,34300,34300,34300,34300,0
|
|
20230811,194700,2170226450,34300,34300,34300,34300,0
|
|
20230811,194600,2170226450,34300,34300,34300,34300,0
|
|
20230811,194500,2170226450,34300,34300,34300,34300,0
|
|
20230811,194400,2170226450,34300,34300,34300,34300,0
|
|
20230811,194300,2170226450,34300,34300,34300,34300,0
|
|
20230811,194200,2170226450,34300,34300,34300,34300,0
|
|
20230811,194100,2170226450,34300,34300,34300,34300,0
|
|
20230811,194000,2170226450,34300,34300,34300,34300,0
|
|
20230811,193900,2170226450,34300,34300,34300,34300,0
|
|
20230811,193800,2170226450,34300,34300,34300,34300,0
|
|
20230811,193700,2170226450,34300,34300,34300,34300,0
|
|
20230811,193600,2170226450,34300,34300,34300,34300,0
|
|
20230811,193500,2170226450,34300,34300,34300,34300,0
|
|
20230811,193400,2170226450,34300,34300,34300,34300,0
|
|
20230811,193300,2170226450,34300,34300,34300,34300,0
|
|
20230811,193200,2170226450,34300,34300,34300,34300,0
|
|
20230811,193100,2170226450,34300,34300,34300,34300,0
|
|
20230811,193000,2170226450,34300,34300,34300,34300,0
|
|
20230811,192900,2170226450,34300,34300,34300,34300,0
|
|
20230811,192800,2170226450,34300,34300,34300,34300,0
|
|
20230811,192700,2170226450,34300,34300,34300,34300,179
|
|
20230811,192600,2170226450,34300,34300,34300,34300,0
|
|
20230811,192500,2170226450,34300,34300,34300,34300,0
|
|
20230811,192400,2170226450,34300,34300,34300,34300,0
|
|
20230811,192300,2170226450,34300,34300,34300,34300,0
|
|
20230811,192200,2170226450,34300,34300,34300,34300,0
|
|
20230811,192100,2170226450,34300,34300,34300,34300,0
|
|
20230811,192000,2170226450,34300,34300,34300,34300,0
|
|
20230811,191900,2170226450,34300,34300,34300,34300,0
|
|
20230811,191800,2170226450,34300,34300,34300,34300,0
|
|
20230811,191700,2170226450,34300,34300,34300,34300,0
|
|
20230811,191600,2170226450,34300,34300,34300,34300,0
|
|
20230811,191500,2170226450,34300,34300,34300,34300,0
|
|
20230811,191400,2170226450,34300,34300,34300,34300,0
|
|
20230811,191300,2170226450,34300,34300,34300,34300,0
|
|
20230811,191200,2170226450,34300,34300,34300,34300,0
|
|
20230811,191100,2170226450,34300,34300,34300,34300,0
|
|
20230811,191000,2170226450,34300,34300,34300,34300,0
|
|
20230811,190900,2170226450,34300,34300,34300,34300,0
|
|
20230811,190800,2170226450,34300,34300,34300,34300,0
|
|
20230811,190700,2170226450,34300,34300,34300,34300,0
|
|
20230811,190600,2170226450,34300,34300,34300,34300,0
|
|
20230811,190500,2170226450,34300,34300,34300,34300,0
|
|
20230811,190400,2170226450,34300,34300,34300,34300,0
|
|
20230811,190300,2170226450,34300,34300,34300,34300,0
|
|
20230811,190200,2170226450,34300,34300,34300,34300,0
|
|
20230811,190100,2170226450,34300,34300,34300,34300,0
|
|
20230811,190000,2170226450,34300,34300,34300,34300,0
|
|
20230811,185900,2170226450,34300,34300,34300,34300,0
|
|
20230811,185800,2170226450,34300,34300,34300,34300,0
|
|
20230811,185700,2170226450,34300,34300,34300,34300,179
|
|
20230811,185600,2170226450,34300,34300,34300,34300,0
|
|
20230811,185500,2170226450,34300,34300,34300,34300,0
|
|
20230811,185400,2170226450,34300,34300,34300,34300,0
|
|
20230811,185300,2170226450,34300,34300,34300,34300,0
|
|
20230811,185200,2170226450,34300,34300,34300,34300,0
|
|
20230811,185100,2170226450,34300,34300,34300,34300,0
|
|
20230811,185000,2170226450,34300,34300,34300,34300,0
|
|
20230811,184900,2170226450,34300,34300,34300,34300,0
|
|
20230811,184800,2170226450,34300,34300,34300,34300,0
|
|
20230811,184700,2170226450,34300,34300,34300,34300,0
|
|
20230811,184600,2170226450,34300,34300,34300,34300,0
|
|
20230811,184500,2170226450,34300,34300,34300,34300,0
|
|
20230811,184400,2170226450,34300,34300,34300,34300,0
|
|
20230811,184300,2170226450,34300,34300,34300,34300,0
|
|
20230811,184200,2170226450,34300,34300,34300,34300,0
|
|
20230811,184100,2170226450,34300,34300,34300,34300,0
|
|
20230811,184000,2170226450,34300,34300,34300,34300,0
|
|
20230811,183900,2170226450,34300,34300,34300,34300,0
|
|
20230811,183800,2170226450,34300,34300,34300,34300,0
|
|
20230811,183700,2170226450,34300,34300,34300,34300,0
|
|
20230811,183600,2170226450,34300,34300,34300,34300,0
|
|
20230811,183500,2170226450,34300,34300,34300,34300,0
|
|
20230811,183400,2170226450,34300,34300,34300,34300,0
|
|
20230811,183300,2170226450,34300,34300,34300,34300,0
|
|
20230811,183200,2170226450,34300,34300,34300,34300,0
|
|
20230811,183100,2170226450,34300,34300,34300,34300,0
|
|
20230811,183000,2170226450,34300,34300,34300,34300,0
|
|
20230811,182900,2170226450,34300,34300,34300,34300,0
|
|
20230811,182800,2170226450,34300,34300,34300,34300,0
|
|
20230811,182700,2170226450,34300,34300,34300,34300,179
|
|
20230811,182600,2170226450,34300,34300,34300,34300,0
|
|
20230811,182500,2170226450,34300,34300,34300,34300,0
|
|
20230811,182400,2170226450,34300,34300,34300,34300,0
|
|
20230811,182300,2170226450,34300,34300,34300,34300,0
|
|
20230811,182200,2170226450,34300,34300,34300,34300,0
|
|
20230811,182100,2170226450,34300,34300,34300,34300,0
|
|
20230811,182000,2170226450,34300,34300,34300,34300,0
|
|
20230811,181900,2170226450,34300,34300,34300,34300,0
|
|
20230811,181800,2170226450,34300,34300,34300,34300,0
|
|
20230811,181700,2170226450,34300,34300,34300,34300,0
|
|
20230811,181600,2170226450,34300,34300,34300,34300,0
|
|
20230811,181500,2170226450,34300,34300,34300,34300,0
|
|
20230811,181400,2170226450,34300,34300,34300,34300,0
|
|
20230811,181300,2170226450,34300,34300,34300,34300,0
|
|
20230811,181200,2170226450,34300,34300,34300,34300,0
|
|
20230811,181100,2170226450,34300,34300,34300,34300,0
|
|
20230811,181000,2170226450,34300,34300,34300,34300,0
|
|
20230811,180900,2170226450,34300,34300,34300,34300,0
|
|
20230811,180800,2170226450,34300,34300,34300,34300,0
|
|
20230811,180700,2170226450,34300,34300,34300,34300,0
|
|
20230811,180600,2170226450,34300,34300,34300,34300,0
|
|
20230811,180500,2170226450,34300,34300,34300,34300,0
|
|
20230811,180400,2170226450,34300,34300,34300,34300,0
|
|
20230811,180300,2170226450,34300,34300,34300,34300,0
|
|
20230811,180200,2170226450,34300,34300,34300,34300,0
|
|
20230811,180100,2170226450,34300,34300,34300,34300,0
|
|
20230811,180000,2170226450,34300,34300,34300,34300,0
|
|
20230811,175900,2170226450,34300,34300,34300,34300,0
|
|
20230811,175800,2170226450,34300,34300,34300,34300,0
|
|
20230811,175700,2170226450,34300,34300,34300,34300,179
|
|
20230811,175600,2170226450,34300,34300,34300,34300,0
|
|
20230811,175500,2170226450,34300,34300,34300,34300,0
|
|
20230811,175400,2170226450,34300,34300,34300,34300,0
|
|
20230811,175300,2170226450,34300,34300,34300,34300,0
|
|
20230811,175200,2170226450,34300,34300,34300,34300,0
|
|
20230811,175100,2170226450,34300,34300,34300,34300,0
|
|
20230811,175000,2170226450,34300,34300,34300,34300,0
|
|
20230811,174900,2170226450,34300,34300,34300,34300,0
|
|
20230811,174800,2170226450,34300,34300,34300,34300,0
|
|
20230811,174700,2170226450,34300,34300,34300,34300,0
|
|
20230811,174600,2170226450,34300,34300,34300,34300,0
|
|
20230811,174500,2170226450,34300,34300,34300,34300,0
|
|
20230811,174400,2170226450,34300,34300,34300,34300,0
|
|
20230811,174300,2170226450,34300,34300,34300,34300,0
|
|
20230811,174200,2170226450,34300,34300,34300,34300,0
|
|
20230811,174100,2170226450,34300,34300,34300,34300,0
|
|
20230811,174000,2170226450,34300,34300,34300,34300,0
|
|
20230811,173900,2170226450,34300,34300,34300,34300,0
|
|
20230811,173800,2170226450,34300,34300,34300,34300,0
|
|
20230811,173700,2170226450,34300,34300,34300,34300,0
|
|
20230811,173600,2170226450,34300,34300,34300,34300,0
|
|
20230811,173500,2170226450,34300,34300,34300,34300,0
|
|
20230811,173400,2170226450,34300,34300,34300,34300,0
|
|
20230811,173300,2170226450,34300,34300,34300,34300,0
|
|
20230811,173200,2170226450,34300,34300,34300,34300,0
|
|
20230811,173100,2170226450,34300,34300,34300,34300,0
|
|
20230811,173000,2170226450,34300,34300,34300,34300,0
|
|
20230811,172900,2170226450,34300,34300,34300,34300,0
|
|
20230811,172800,2170226450,34300,34300,34300,34300,0
|
|
20230811,172700,2170226450,34300,34300,34300,34300,179
|
|
20230811,172600,2170226450,34300,34300,34300,34300,0
|
|
20230811,172500,2170226450,34300,34300,34300,34300,0
|
|
20230811,172400,2170226450,34300,34300,34300,34300,0
|
|
20230811,172300,2170226450,34300,34300,34300,34300,0
|
|
20230811,172200,2170226450,34300,34300,34300,34300,0
|
|
20230811,172100,2170226450,34300,34300,34300,34300,0
|
|
20230811,172000,2170226450,34300,34300,34300,34300,0
|
|
20230811,171900,2170226450,34300,34300,34300,34300,0
|
|
20230811,171800,2170226450,34300,34300,34300,34300,0
|
|
20230811,171700,2170226450,34300,34300,34300,34300,0
|
|
20230811,171600,2170226450,34300,34300,34300,34300,0
|
|
20230811,171500,2170226450,34300,34300,34300,34300,0
|
|
20230811,171400,2170226450,34300,34300,34300,34300,0
|
|
20230811,171300,2170226450,34300,34300,34300,34300,0
|
|
20230811,171200,2170226450,34300,34300,34300,34300,0
|
|
20230811,171100,2170226450,34300,34300,34300,34300,0
|
|
20230811,171000,2170226450,34300,34300,34300,34300,0
|
|
20230811,170900,2170226450,34300,34300,34300,34300,0
|
|
20230811,170800,2170226450,34300,34300,34300,34300,0
|
|
20230811,170700,2170226450,34300,34300,34300,34300,0
|
|
20230811,170600,2170226450,34300,34300,34300,34300,0
|
|
20230811,170500,2170226450,34300,34300,34300,34300,0
|
|
20230811,170400,2170226450,34300,34300,34300,34300,0
|
|
20230811,170300,2170226450,34300,34300,34300,34300,0
|
|
20230811,170200,2170226450,34300,34300,34300,34300,0
|
|
20230811,170100,2170226450,34300,34300,34300,34300,0
|
|
20230811,170000,2170226450,34300,34300,34300,34300,0
|
|
20230811,165900,2170226450,34300,34300,34300,34300,0
|
|
20230811,165800,2170226450,34300,34300,34300,34300,0
|
|
20230811,165700,2170226450,34300,34300,34300,34300,179
|
|
20230811,165600,2170226450,34300,34300,34300,34300,0
|
|
20230811,165500,2170226450,34300,34300,34300,34300,0
|
|
20230811,165400,2170226450,34300,34300,34300,34300,0
|
|
20230811,165300,2170226450,34300,34300,34300,34300,0
|
|
20230811,165200,2170226450,34300,34300,34300,34300,0
|
|
20230811,165100,2170226450,34300,34300,34300,34300,0
|
|
20230811,165000,2170226450,34300,34300,34300,34300,0
|
|
20230811,164900,2170226450,34300,34300,34300,34300,0
|
|
20230811,164800,2170226450,34300,34300,34300,34300,0
|
|
20230811,164700,2170226450,34300,34300,34300,34300,0
|
|
20230811,164600,2170226450,34300,34300,34300,34300,0
|
|
20230811,164500,2170226450,34300,34300,34300,34300,0
|
|
20230811,164400,2170226450,34300,34300,34300,34300,0
|
|
20230811,164300,2170226450,34300,34300,34300,34300,0
|
|
20230811,164200,2170226450,34300,34300,34300,34300,0
|
|
20230811,164100,2170226450,34300,34300,34300,34300,0
|
|
20230811,164000,2170226450,34300,34300,34300,34300,0
|
|
20230811,163900,2170226450,34300,34300,34300,34300,0
|
|
20230811,163800,2170226450,34300,34300,34300,34300,0
|
|
20230811,163700,2170226450,34300,34300,34300,34300,0
|
|
20230811,163600,2170226450,34300,34300,34300,34300,0
|
|
20230811,163500,2170226450,34300,34300,34300,34300,0
|
|
20230811,163400,2170226450,34300,34300,34300,34300,0
|
|
20230811,163300,2170226450,34300,34300,34300,34300,0
|
|
20230811,163200,2170226450,34300,34300,34300,34300,0
|
|
20230811,163100,2170226450,34300,34300,34300,34300,0
|
|
20230811,163000,2170226450,34300,34300,34300,34300,0
|
|
20230811,162900,2170226450,34300,34300,34300,34300,0
|
|
20230811,162800,2170226450,34300,34300,34300,34300,0
|
|
20230811,162700,2170226450,34300,34300,34300,34300,179
|
|
20230811,162600,2170226450,34300,34300,34300,34300,0
|
|
20230811,162500,2170226450,34300,34300,34300,34300,0
|
|
20230811,162400,2170226450,34300,34300,34300,34300,0
|
|
20230811,162300,2170226450,34300,34300,34300,34300,0
|
|
20230811,162200,2170226450,34300,34300,34300,34300,0
|
|
20230811,162100,2170226450,34300,34300,34300,34300,0
|
|
20230811,162000,2170226450,34300,34300,34300,34300,0
|
|
20230811,161900,2170226450,34300,34300,34300,34300,0
|
|
20230811,161800,2170226450,34300,34300,34300,34300,0
|
|
20230811,161700,2170226450,34300,34300,34300,34300,0
|
|
20230811,161600,2170226450,34300,34300,34300,34300,0
|
|
20230811,161500,2170226450,34300,34300,34300,34300,0
|
|
20230811,161400,2170226450,34300,34300,34300,34300,0
|
|
20230811,161300,2170226450,34300,34300,34300,34300,0
|
|
20230811,161200,2170226450,34300,34300,34300,34300,0
|
|
20230811,161100,2170226450,34300,34300,34300,34300,0
|
|
20230811,161000,2170226450,34300,34300,34300,34300,0
|
|
20230811,160900,2170226450,34300,34300,34300,34300,0
|
|
20230811,160800,2170226450,34300,34300,34300,34300,0
|
|
20230811,160700,2170226450,34300,34300,34300,34300,0
|
|
20230811,160600,2170226450,34300,34300,34300,34300,0
|
|
20230811,160500,2170226450,34300,34300,34300,34300,0
|
|
20230811,160400,2170226450,34300,34300,34300,34300,0
|
|
20230811,160300,2170226450,34300,34300,34300,34300,0
|
|
20230811,160200,2170226450,34300,34300,34300,34300,0
|
|
20230811,160100,2170226450,34300,34300,34300,34300,0
|
|
20230811,160000,2170226450,34300,34300,34300,34300,0
|
|
20230811,155900,2170226450,34300,34300,34300,34300,0
|
|
20230811,155800,2170226450,34300,34300,34300,34300,0
|
|
20230811,155700,2170226450,34300,34300,34300,34300,179
|
|
20230811,155600,2170226450,34300,34300,34300,34300,0
|
|
20230811,155500,2170226450,34300,34300,34300,34300,0
|
|
20230811,155400,2170226450,34300,34300,34300,34300,0
|
|
20230811,155300,2170226450,34300,34300,34300,34300,0
|
|
20230811,155200,2170226450,34300,34300,34300,34300,0
|
|
20230811,155100,2170226450,34300,34300,34300,34300,0
|
|
20230811,155000,2170226450,34300,34300,34300,34300,0
|
|
20230811,154900,2170226450,34300,34300,34300,34300,0
|
|
20230811,154800,2170226450,34300,34300,34300,34300,0
|
|
20230811,154700,2170226450,34300,34300,34300,34300,0
|
|
20230811,154600,2170226450,34300,34300,34300,34300,0
|
|
20230811,154500,2170226450,34300,34300,34300,34300,0
|
|
20230811,154400,2170226450,34300,34300,34300,34300,0
|
|
20230811,154300,2170226450,34300,34300,34300,34300,0
|
|
20230811,154200,2170226450,34300,34300,34300,34300,0
|
|
20230811,154100,2170226450,34300,34300,34300,34300,0
|
|
20230811,154000,2170226450,34300,34300,34300,34300,0
|
|
20230811,153900,2170226450,34300,34300,34300,34300,0
|
|
20230811,153800,2170226450,34300,34300,34300,34300,0
|
|
20230811,153700,2170226450,34300,34300,34300,34300,0
|
|
20230811,153600,2170226450,34300,34300,34300,34300,0
|
|
20230811,153500,2170226450,34300,34300,34300,34300,0
|
|
20230811,153400,2170226450,34300,34300,34300,34300,0
|
|
20230811,153300,2170226450,34300,34300,34300,34300,0
|
|
20230811,153200,2170226450,34300,34300,34300,34300,0
|
|
20230811,153100,2170226450,34300,34300,34300,34300,0
|
|
20230811,153000,2170226450,34300,34300,34300,34300,179
|
|
20230811,152900,2164086750,34350,34350,34350,34350,0
|
|
20230811,152800,2164086750,34350,34350,34350,34350,0
|
|
20230811,152700,2164086750,34350,34350,34350,34350,0
|
|
20230811,152600,2164086750,34350,34350,34350,34350,0
|
|
20230811,152500,2164086750,34350,34350,34350,34350,0
|
|
20230811,152400,2164086750,34350,34350,34350,34350,0
|
|
20230811,152300,2164086750,34350,34350,34350,34350,0
|
|
20230811,152200,2164086750,34350,34350,34350,34350,0
|
|
20230811,152100,2164086750,34350,34350,34350,34350,0
|
|
20230811,152000,2164086750,34350,34350,34350,34350,0
|
|
20230811,151900,2164086750,34350,34350,34350,34350,12
|
|
20230811,151800,2163674550,34350,34350,34350,34350,81
|
|
20230811,151700,2160892200,34350,34300,34350,34200,282
|
|
20230811,151600,2151220000,34300,34250,34300,34250,171
|
|
20230811,151500,2145359150,34350,34250,34350,34250,347
|
|
20230811,151400,2133458650,34300,34350,34350,34300,264
|
|
20230811,151300,2124396500,34300,34300,34350,34300,188
|
|
20230811,151200,2117946500,34300,34200,34300,34200,1132
|
|
20230811,151100,2079137950,34300,34300,34300,34250,252
|
|
20230811,151000,2070500650,34250,34250,34300,34150,533
|
|
20230811,150900,2052268350,34250,34300,34300,34250,285
|
|
20230811,150800,2042502700,34300,34250,34300,34250,217
|
|
20230811,150700,2035066250,34250,34200,34250,34200,237
|
|
20230811,150600,2026949050,34200,34250,34250,34200,258
|
|
20230811,150500,2018115050,34200,34300,34300,34200,1711
|
|
20230811,150400,1959562750,34300,34300,34300,34300,304
|
|
20230811,150300,1949135550,34250,34300,34300,34250,1290
|
|
20230811,150200,1904906500,34300,34300,34300,34250,160
|
|
20230811,150100,1899418700,34250,34200,34250,34200,246
|
|
20230811,150000,1890998450,34200,34100,34200,34100,225
|
|
20230811,145900,1883309800,34150,34150,34200,34150,391
|
|
20230811,145800,1869941000,34200,34200,34200,34150,207
|
|
20230811,145700,1862865750,34200,34150,34200,34100,310
|
|
20230811,145600,1852273600,34150,34200,34200,34100,211
|
|
20230811,145500,1845067150,34150,34200,34200,34150,254
|
|
20230811,145400,1836385300,34200,34150,34200,34050,220
|
|
20230811,145300,1828878600,34100,34100,34150,34100,267
|
|
20230811,145200,1819765450,34150,34150,34150,34100,223
|
|
20230811,145100,1812152900,34150,34150,34150,34050,178
|
|
20230811,145000,1806081850,34150,34100,34150,34000,271
|
|
20230811,144900,1796838150,34050,34050,34100,34000,396
|
|
20230811,144800,1783361700,34000,34000,34100,34000,429
|
|
20230811,144700,1768754300,34000,33950,34050,33950,303
|
|
20230811,144600,1758443450,34050,33950,34050,33900,500
|
|
20230811,144500,1741447450,34000,33950,34000,33900,370
|
|
20230811,144400,1728885300,33950,33950,33950,33850,250
|
|
20230811,144300,1720400900,33950,33950,33950,33850,285
|
|
20230811,144200,1710737800,33900,33900,33950,33900,186
|
|
20230811,144100,1704427850,33900,33900,33950,33900,300
|
|
20230811,144000,1694245300,33950,33950,34000,33950,97
|
|
20230811,143900,1690951550,33950,34000,34000,33950,128
|
|
20230811,143800,1686603500,34000,34000,34000,33950,79
|
|
20230811,143700,1683917850,33950,33950,34000,33950,181
|
|
20230811,143600,1677766250,33950,34000,34000,33900,90
|
|
20230811,143500,1674709800,34000,34050,34050,34000,167
|
|
20230811,143400,1669026750,34000,34000,34000,33950,91
|
|
20230811,143300,1665933400,34050,34050,34050,34000,165
|
|
20230811,143200,1660318300,34050,34050,34050,34000,120
|
|
20230811,143100,1656234000,34050,34050,34100,34000,188
|
|
20230811,143000,1649832500,34050,34100,34100,34050,95
|
|
20230811,142900,1646593850,34100,34100,34150,34050,166
|
|
20230811,142800,1640934700,34100,34100,34150,34100,98
|
|
20230811,142700,1637592450,34100,34050,34150,34050,148
|
|
20230811,142600,1632546200,34050,34050,34150,34050,288
|
|
20230811,142500,1622726800,34050,34000,34050,34000,141
|
|
20230811,142400,1617931750,34000,34050,34050,34000,80
|
|
20230811,142300,1615210500,34050,34000,34050,34000,86
|
|
20230811,142200,1612284200,34000,34000,34100,34000,125
|
|
20230811,142100,1608027200,34000,34050,34050,33950,64
|
|
20230811,142000,1605849800,34050,34000,34050,34000,105
|
|
20230811,141900,1602276250,34000,33950,34050,33950,95
|
|
20230811,141800,1599046600,33950,33950,34050,33950,71
|
|
20230811,141700,1596632500,33950,34050,34050,33950,83
|
|
20230811,141600,1593807850,34050,34050,34100,34000,99
|
|
20230811,141500,1590437150,34000,34000,34050,34000,114
|
|
20230811,141400,1586556500,34050,34000,34100,34000,231
|
|
20230811,141300,1578687450,34050,34050,34050,34000,221
|
|
20230811,141200,1571171400,34050,34050,34100,34050,291
|
|
20230811,141100,1561259100,34050,34050,34100,34050,202
|
|
20230811,141000,1554376250,34050,34050,34100,34050,237
|
|
20230811,140900,1546297800,34000,34150,34150,34000,400
|
|
20230811,140800,1532675500,34100,34050,34100,34050,105
|
|
20230811,140700,1529097100,34100,34100,34100,34050,114
|
|
20230811,140600,1525210100,34050,34050,34100,34050,55
|
|
20230811,140500,1523336500,34100,34050,34150,34050,250
|
|
20230811,140400,1514807050,34100,34050,34100,34050,89
|
|
20230811,140300,1511773350,34050,34050,34100,34050,106
|
|
20230811,140200,1508162200,34000,34050,34050,33950,82
|
|
20230811,140100,1505373750,34000,34000,34050,34000,122
|
|
20230811,140000,1501221450,34000,34000,34050,33950,80
|
|
20230811,135900,1498501250,33950,33950,34000,33950,95
|
|
20230811,135800,1495275200,34000,33950,34000,33950,166
|
|
20230811,135700,1489635450,34000,34050,34050,34000,157
|
|
20230811,135600,1484292650,34050,34100,34150,34050,218
|
|
20230811,135500,1476862000,34000,34000,34050,34000,88
|
|
20230811,135400,1473868900,33950,33900,33950,33900,81
|
|
20230811,135300,1471122050,33950,34100,34100,33950,192
|
|
20230811,135200,1464594300,34050,34100,34100,34050,105
|
|
20230811,135100,1461016050,34100,34150,34150,34050,145
|
|
20230811,135000,1456070250,34100,34050,34100,34000,126
|
|
20230811,134900,1451777050,34050,34050,34050,34050,75
|
|
20230811,134800,1449223300,34050,34150,34200,34050,206
|
|
20230811,134700,1442191000,34150,34100,34150,34050,128
|
|
20230811,134600,1437825400,34100,34100,34150,34100,107
|
|
20230811,134500,1434175750,34150,34150,34150,34100,232
|
|
20230811,134400,1426254000,34150,34100,34150,34100,128
|
|
20230811,134300,1421886900,34100,34050,34100,34050,50
|
|
20230811,134200,1420182750,34050,34050,34100,34000,136
|
|
20230811,134100,1415554600,34100,34050,34100,34000,210
|
|
20230811,134000,1408403200,34050,34050,34050,34000,82
|
|
20230811,133900,1405611950,34100,34000,34100,34000,151
|
|
20230811,133800,1400471900,34050,33850,34050,33850,117
|
|
20230811,133700,1396496100,33900,33900,33900,33850,106
|
|
20230811,133600,1392903700,33850,34000,34050,33850,159
|
|
20230811,133500,1387500550,33950,33950,33950,33900,246
|
|
20230811,133400,1379155650,34000,34000,34050,33950,90
|
|
20230811,133300,1376095250,33950,34050,34050,33950,207
|
|
20230811,133200,1369052300,34000,34050,34050,34000,260
|
|
20230811,133100,1360211700,34000,34150,34150,34000,293
|
|
20230811,133000,1350221400,34150,34150,34200,34150,107
|
|
20230811,132900,1346566850,34200,34200,34200,34100,162
|
|
20230811,132800,1341032650,34200,34250,34250,34150,86
|
|
20230811,132700,1338091350,34200,34350,34350,34200,289
|
|
20230811,132600,1328170900,34350,34450,34500,34350,372
|
|
20230811,132500,1315358900,34450,34550,34600,34450,282
|
|
20230811,132400,1305628550,34500,34450,34500,34450,203
|
|
20230811,132300,1298625150,34450,34450,34500,34450,197
|
|
20230811,132200,1291833600,34450,34450,34450,34400,1981
|
|
20230811,132100,1223598850,34450,34450,34450,34400,169
|
|
20230811,132000,1217782100,34450,34400,34450,34350,59
|
|
20230811,131900,1215750000,34350,34400,34450,34350,148
|
|
20230811,131800,1210657050,34400,34400,34400,34350,458
|
|
20230811,131700,1194902950,34400,34400,34400,34350,306
|
|
20230811,131600,1184384300,34350,34300,34350,34300,134
|
|
20230811,131500,1179781800,34350,34350,34350,34300,209
|
|
20230811,131400,1172602800,34350,34350,34350,34300,237
|
|
20230811,131300,1164462250,34350,34350,34350,34300,99
|
|
20230811,131200,1161061750,34300,34350,34350,34300,204
|
|
20230811,131100,1154054700,34300,34350,34350,34250,274
|
|
20230811,131000,1144662550,34300,34200,34350,34200,491
|
|
20230811,130900,1127847050,34250,34250,34250,34200,108
|
|
20230811,130800,1124148450,34250,34250,34250,34200,122
|
|
20230811,130700,1119970750,34250,34250,34250,34200,881
|
|
20230811,130600,1089797800,34250,34200,34250,34150,97
|
|
20230811,130500,1086476350,34200,34150,34250,34150,303
|
|
20230811,130400,1076112600,34150,34200,34200,34100,209
|
|
20230811,130300,1068970650,34250,34200,34250,34200,62
|
|
20230811,130200,1066849450,34200,34300,34350,34100,379
|
|
20230811,130100,1053872200,34300,34300,34300,34300,87
|
|
20230811,130000,1050888100,34300,34250,34300,34250,528
|
|
20230811,125900,1032782850,34250,34300,34300,34250,124
|
|
20230811,125800,1028534650,34300,34200,34300,34200,158
|
|
20230811,125700,1023117650,34200,34250,34300,34200,98
|
|
20230811,125600,1019763950,34250,34250,34300,34200,92
|
|
20230811,125500,1016612450,34250,34300,34300,34200,84
|
|
20230811,125400,1013732250,34250,34200,34250,34150,745
|
|
20230811,125300,988226100,34200,34200,34200,34150,461
|
|
20230811,125200,972462350,34100,34200,34200,34100,40
|
|
20230811,125100,971096050,34200,34150,34200,34100,63
|
|
20230811,125000,968944100,34200,34150,34200,34100,66
|
|
20230811,124900,966688300,34150,34150,34200,34150,56
|
|
20230811,124800,964775300,34150,34200,34250,34150,51
|
|
20230811,124700,963031300,34200,34250,34250,34150,231
|
|
20230811,124600,955139250,34200,34150,34200,34150,447
|
|
20230811,124500,939856600,34200,34100,34200,34100,357
|
|
20230811,124400,927670250,34100,34100,34100,34050,98
|
|
20230811,124300,924328650,34100,34050,34100,34050,101
|
|
20230811,124200,920885900,34000,34000,34000,33950,180
|
|
20230811,124100,914766400,33950,34000,34000,33950,82
|
|
20230811,124000,911978500,33950,34000,34000,33950,32
|
|
20230811,123900,910890950,33950,34000,34000,33950,47
|
|
20230811,123800,909293150,34000,34000,34000,33950,207
|
|
20230811,123700,902255550,34000,33950,34000,33950,30
|
|
20230811,123600,901236050,34000,34000,34000,34000,31
|
|
20230811,123500,900182050,33950,33950,34000,33950,143
|
|
20230811,123400,895320600,34000,34000,34000,33950,82
|
|
20230811,123300,892532700,34000,34000,34000,33950,48
|
|
20230811,123200,890901050,34000,33950,34000,33900,37
|
|
20230811,123100,889643450,33900,34000,34000,33900,78
|
|
20230811,123000,886993900,33950,33950,34000,33950,46
|
|
20230811,122900,885430450,33950,34000,34000,33950,101
|
|
20230811,122800,881996550,34000,34000,34000,33900,53
|
|
20230811,122700,880195950,34000,33950,34000,33950,49
|
|
20230811,122600,878531300,33950,33950,33950,33900,79
|
|
20230811,122500,875849650,34000,33900,34000,33900,127
|
|
20230811,122400,871533650,33950,33950,33950,33950,68
|
|
20230811,122300,869225050,33950,33950,33950,33900,66
|
|
20230811,122200,866984850,33950,33950,33950,33900,36
|
|
20230811,122100,865762800,33950,33950,33950,33900,47
|
|
20230811,122000,864167600,33950,33950,33950,33900,39
|
|
20230811,121900,862843750,33900,33900,33950,33900,123
|
|
20230811,121800,858668450,33900,33950,33950,33900,81
|
|
20230811,121700,855919150,33950,33950,33950,33950,59
|
|
20230811,121600,853916100,33900,34000,34000,33900,35
|
|
20230811,121500,852727200,33950,34000,34000,33950,63
|
|
20230811,121400,850586300,34000,33950,34000,33950,159
|
|
20230811,121300,845184750,33900,33900,33950,33900,105
|
|
20230811,121200,841620700,33950,33900,33950,33900,36
|
|
20230811,121100,840399100,33900,33950,33950,33850,165
|
|
20230811,121000,834802300,33950,33900,33950,33900,106
|
|
20230811,120900,831203800,33900,33900,33950,33900,126
|
|
20230811,120800,826931200,33900,33850,33900,33850,81
|
|
20230811,120700,824185600,33850,33900,33900,33850,37
|
|
20230811,120600,822931450,33900,33850,33900,33850,557
|
|
20230811,120500,804075350,33850,33850,33850,33800,94
|
|
20230811,120400,800893500,33800,33800,33850,33800,607
|
|
20230811,120300,780376700,33800,33800,33800,33750,41
|
|
20230811,120200,778991050,33800,33750,33800,33750,125
|
|
20230811,120100,774768950,33750,33750,33800,33750,89
|
|
20230811,120000,771764250,33800,33800,33800,33750,35
|
|
20230811,115900,770581300,33800,33750,33800,33700,191
|
|
20230811,115800,764134450,33750,33700,33750,33700,4
|
|
20230811,115700,763999550,33700,33750,33750,33700,68
|
|
20230811,115600,761704900,33750,33750,33750,33700,70
|
|
20230811,115500,759342550,33750,33650,33750,33650,77
|
|
20230811,115400,756748150,33700,33750,33750,33700,187
|
|
20230811,115300,750440100,33750,33750,33750,33700,61
|
|
20230811,115200,748381400,33750,33750,33800,33700,593
|
|
20230811,115100,728372850,33750,33750,33750,33700,44
|
|
20230811,115000,726888000,33750,33700,33750,33700,56
|
|
20230811,114900,724999950,33700,33700,33700,33650,67
|
|
20230811,114800,722742550,33700,33700,33700,33650,36
|
|
20230811,114700,721529450,33700,33750,33750,33650,261
|
|
20230811,114600,712736900,33750,33750,33750,33700,103
|
|
20230811,114500,709260800,33700,33750,33750,33700,62
|
|
20230811,114400,707168750,33750,33750,33750,33700,64
|
|
20230811,114300,705008900,33700,33750,33800,33700,158
|
|
20230811,114200,699676100,33750,33750,33750,33700,66
|
|
20230811,114100,697450150,33750,33650,33750,33650,205
|
|
20230811,114000,690547700,33650,33750,33750,33650,210
|
|
20230811,113900,683470750,33750,33650,33750,33600,721
|
|
20230811,113800,659191850,33650,33600,33650,33450,116
|
|
20230811,113700,655298100,33600,33600,33650,33550,68
|
|
20230811,113600,653013350,33600,33600,33600,33550,80
|
|
20230811,113500,650325400,33550,33400,33600,33400,41
|
|
20230811,113400,648950150,33600,33550,33600,33400,131
|
|
20230811,113300,644566200,33600,33550,33650,33550,106
|
|
20230811,113200,641006800,33550,33400,33550,33400,58
|
|
20230811,113100,639062950,33450,33500,33550,33450,36
|
|
20230811,113000,637857450,33500,33400,33550,33400,72
|
|
20230811,112900,635449450,33400,33350,33400,33250,254
|
|
20230811,112800,626972400,33250,33400,33400,33250,72
|
|
20230811,112700,624575450,33400,33450,33450,33350,96
|
|
20230811,112600,621368200,33400,33350,33500,33350,108
|
|
20230811,112500,617763500,33350,33250,33350,33250,109
|
|
20230811,112400,614136100,33300,33350,33350,33300,87
|
|
20230811,112300,611237150,33350,33350,33400,33300,76
|
|
20230811,112200,608703050,33350,33300,33350,33300,44
|
|
20230811,112100,607237650,33350,33350,33400,33350,63
|
|
20230811,112000,605135500,33350,33350,33400,33250,100
|
|
20230811,111900,601803400,33350,33400,33400,33350,48
|
|
20230811,111800,600201200,33400,33450,33450,33350,96
|
|
20230811,111700,596993050,33400,33300,33450,33300,191
|
|
20230811,111600,590617350,33250,33300,33350,33250,106
|
|
20230811,111500,587089900,33300,33350,33350,33300,55
|
|
20230811,111400,585256700,33350,33350,33400,33300,60
|
|
20230811,111300,583257400,33350,33400,33400,33300,86
|
|
20230811,111200,580389350,33300,33400,33400,33300,76
|
|
20230811,111100,577856500,33350,33300,33350,33300,107
|
|
20230811,111000,574292300,33350,33300,33450,33300,58
|
|
20230811,110900,572353850,33450,33300,33450,33300,137
|
|
20230811,110800,567791200,33300,33400,33400,33250,102
|
|
20230811,110700,564393400,33400,33350,33500,33350,75
|
|
20230811,110600,561888800,33350,33400,33400,33350,81
|
|
20230811,110500,559186500,33350,33400,33450,33350,115
|
|
20230811,110400,555350000,33400,33400,33450,33350,87
|
|
20230811,110300,552443750,33400,33400,33450,33350,109
|
|
20230811,110200,548802950,33450,33450,33550,33400,176
|
|
20230811,110100,542921100,33450,33400,33500,33300,88
|
|
20230811,110000,539982400,33350,33300,33600,33300,275
|
|
20230811,105900,530801600,33450,33350,33450,33250,140
|
|
20230811,105800,526142650,33350,33350,33400,33300,79
|
|
20230811,105700,523509200,33250,33400,33400,33250,113
|
|
20230811,105600,519742250,33450,33350,33450,33250,86
|
|
20230811,105500,516874650,33300,33350,33400,33300,84
|
|
20230811,105400,514073950,33350,33350,33450,33350,89
|
|
20230811,105300,511103850,33350,33300,33350,33300,140
|
|
20230811,105200,506439850,33250,33350,33350,33250,77
|
|
20230811,105100,503874550,33450,33350,33450,33300,86
|
|
20230811,105000,501007650,33350,33500,33550,33350,384
|
|
20230811,104900,488172950,33500,33500,33550,33450,81
|
|
20230811,104800,485461050,33500,33400,33500,33400,100
|
|
20230811,104700,482114150,33450,33450,33500,33450,174
|
|
20230811,104600,476291250,33500,33550,33550,33500,39
|
|
20230811,104500,474983650,33550,33600,33700,33550,203
|
|
20230811,104400,468168650,33650,33700,33700,33650,97
|
|
20230811,104300,464902150,33700,33650,33700,33650,5
|
|
20230811,104200,464733700,33650,33650,33700,33650,377
|
|
20230811,104100,452045050,33700,33700,33700,33700,71
|
|
20230811,104000,449652350,33650,33700,33700,33650,78
|
|
20230811,103900,447026550,33700,33650,33700,33600,49
|
|
20230811,103800,445377300,33650,33700,33700,33650,40
|
|
20230811,103700,444029650,33650,33600,33650,33600,364
|
|
20230811,103600,431781600,33650,33600,33650,33600,35
|
|
20230811,103500,430605350,33650,33650,33650,33600,86
|
|
20230811,103400,427711900,33650,33600,33650,33600,17
|
|
20230811,103300,427140600,33550,33550,33650,33550,86
|
|
20230811,103200,424250900,33600,33550,33600,33550,34
|
|
20230811,103100,423109050,33600,33550,33600,33550,35
|
|
20230811,103000,421934750,33550,33650,33650,33550,75
|
|
20230811,102900,419414450,33650,33600,33700,33600,61
|
|
20230811,102800,417360100,33650,33600,33650,33600,174
|
|
20230811,102700,411512300,33600,33550,33600,33450,49
|
|
20230811,102600,409868900,33600,33550,33600,33550,71
|
|
20230811,102500,407486800,33550,33450,33550,33400,436
|
|
20230811,102400,392902050,33450,33400,33450,33400,93
|
|
20230811,102300,389792700,33450,33450,33450,33400,196
|
|
20230811,102200,383237000,33450,33450,33450,33400,4
|
|
20230811,102100,383103250,33400,33350,33450,33350,208
|
|
20230811,102000,376154650,33400,33400,33400,33350,38
|
|
20230811,101900,374885950,33400,33300,33400,33300,100
|
|
20230811,101800,371551100,33200,33250,33350,33200,41
|
|
20230811,101700,370188250,33350,33350,33350,33250,55
|
|
20230811,101600,368357850,33350,33350,33350,33300,19
|
|
20230811,101500,367724700,33350,33350,33350,33300,28
|
|
20230811,101400,366791400,33400,33400,33400,33350,27
|
|
20230811,101300,365889700,33400,33400,33400,33400,67
|
|
20230811,101200,363651900,33450,33350,33450,33350,61
|
|
20230811,101100,361615600,33350,33400,33400,33350,9
|
|
20230811,101000,361315150,33450,33350,33450,33350,49
|
|
20230811,100900,359678600,33250,33350,33400,33250,107
|
|
20230811,100800,356113200,33400,33400,33400,33350,32
|
|
20230811,100700,355044950,33350,33400,33400,33350,13
|
|
20230811,100600,354610800,33400,33400,33400,33300,131
|
|
20230811,100500,350235950,33400,33300,33400,33300,489
|
|
20230811,100400,333915750,33250,33150,33300,33150,133
|
|
20230811,100300,329487500,33150,33100,33150,33100,48
|
|
20230811,100200,327898300,33150,33100,33150,33100,2
|
|
20230811,100100,327832050,33150,33150,33150,33100,6
|
|
20230811,100000,327633300,33150,33150,33150,33150,30
|
|
20230811,095900,326638800,33150,33300,33300,33150,11
|
|
20230811,095800,326273850,33150,33150,33150,33150,28
|
|
20230811,095700,325345650,33100,33150,33150,33100,13
|
|
20230811,095600,324915250,33150,33300,33300,33150,25
|
|
20230811,095500,324084400,33300,33300,33300,33300,2
|
|
20230811,095400,324017800,33250,33100,33250,33100,94
|
|
20230811,095300,320898200,33200,33250,33250,33050,5050
|
|
20230811,095200,153914800,33250,33250,33350,33250,111
|
|
20230811,095100,150219000,33250,33250,33250,33200,102
|
|
20230811,095000,146831150,33300,33300,33300,33300,1
|
|
20230811,094900,146797850,33300,33200,33300,33200,11
|
|
20230811,094800,146432550,33200,33150,33200,33150,70
|
|
20230811,094700,144110050,33200,33250,33250,33200,10
|
|
20230811,094600,143778000,33150,33150,33150,33150,21
|
|
20230811,094500,143081850,33100,33150,33150,33100,19
|
|
20230811,094400,142452500,33200,33150,33200,33150,11
|
|
20230811,094300,142087800,33200,33200,33200,33150,68
|
|
20230811,094200,139832900,33200,33200,33200,33200,208
|
|
20230811,094100,132927300,33350,33250,33350,33250,14
|
|
20230811,094000,132461700,33200,33250,33300,33150,13
|
|
20230811,093900,132030250,33150,33250,33250,33150,51
|
|
20230811,093800,130337800,33250,33150,33250,33150,3
|
|
20230811,093700,130238200,33150,33100,33150,33100,19
|
|
20230811,093600,129608800,33100,33100,33150,33100,76
|
|
20230811,093500,127092400,33150,33100,33150,33100,13
|
|
20230811,093400,126662050,33150,33150,33150,33150,1
|
|
20230811,093300,126628900,33050,33150,33150,33050,62
|
|
20230811,093200,124577100,33200,33150,33200,33150,12
|
|
20230811,093100,124179200,33150,33200,33200,33100,279
|
|
20230811,093000,114943200,33150,33150,33250,33150,95
|
|
20230811,092900,111792650,33250,33150,33250,33150,4
|
|
20230811,092800,111659950,33150,33150,33200,33150,12
|
|
20230811,092700,111262050,33150,33150,33150,33100,40
|
|
20230811,092600,109936550,33200,33200,33200,33200,1
|
|
20230811,092500,109903350,33150,33200,33200,33150,11
|
|
20230811,092400,109538650,33200,33250,33250,33200,27
|
|
20230811,092300,108641200,33300,33250,33300,33200,11
|
|
20230811,092200,108275750,33300,33200,33300,33100,227
|
|
20230811,092100,100724850,33200,33200,33300,33200,98
|
|
20230811,092000,97471150,33300,33350,33350,33200,34
|
|
20230811,091900,96340800,33300,33250,33300,33250,5
|
|
20230811,091800,96174450,33200,33300,33300,33200,40
|
|
20230811,091700,94845900,33350,33300,33350,33300,38
|
|
20230811,091600,93580350,33300,33300,33300,33300,15
|
|
20230811,091500,93080850,33350,33350,33350,33350,1
|
|
20230811,091400,93047500,33350,33250,33350,33250,106
|
|
20230811,091300,89521850,33250,33300,33300,33250,4
|
|
20230811,091200,89388700,33250,33200,33250,33150,142
|
|
20230811,091100,84674700,33300,33300,33300,33300,1
|
|
20230811,091000,84641400,33350,33300,33400,33300,105
|
|
20230811,090900,81142150,33300,33150,33300,33050,197
|
|
20230811,090800,74612400,33200,33200,33200,33200,106
|
|
20230811,090700,71093200,33150,33000,33150,33000,223
|
|
20230811,090600,63723250,33150,33150,33150,33150,2
|
|
20230811,090500,63656950,33150,33000,33150,33000,103
|
|
20230811,090400,60257800,33050,33050,33150,33000,331
|
|
20230811,090300,49332000,33000,33100,33100,33000,100
|
|
20230811,090200,46026850,33250,33250,33250,33250,32
|
|
20230811,090100,44962850,33000,33300,33350,33000,1230
|
|
20230811,090000,4289250,33250,33250,33250,33250,129
|