661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195800,1079806550,34400,34400,34400,34400,420
|
|
20230814,195700,1079806550,34400,34400,34400,34400,0
|
|
20230814,195600,1079806550,34400,34400,34400,34400,0
|
|
20230814,195500,1079806550,34400,34400,34400,34400,0
|
|
20230814,195400,1079806550,34400,34400,34400,34400,0
|
|
20230814,195300,1079806550,34400,34400,34400,34400,0
|
|
20230814,195200,1079806550,34400,34400,34400,34400,0
|
|
20230814,195100,1079806550,34400,34400,34400,34400,0
|
|
20230814,195000,1079806550,34400,34400,34400,34400,0
|
|
20230814,194900,1079806550,34400,34400,34400,34400,0
|
|
20230814,194800,1079806550,34400,34400,34400,34400,0
|
|
20230814,194700,1079806550,34400,34400,34400,34400,0
|
|
20230814,194600,1079806550,34400,34400,34400,34400,0
|
|
20230814,194500,1079806550,34400,34400,34400,34400,0
|
|
20230814,194400,1079806550,34400,34400,34400,34400,0
|
|
20230814,194300,1079806550,34400,34400,34400,34400,0
|
|
20230814,194200,1079806550,34400,34400,34400,34400,0
|
|
20230814,194100,1079806550,34400,34400,34400,34400,0
|
|
20230814,194000,1079806550,34400,34400,34400,34400,0
|
|
20230814,193900,1079806550,34400,34400,34400,34400,0
|
|
20230814,193800,1079806550,34400,34400,34400,34400,0
|
|
20230814,193700,1079806550,34400,34400,34400,34400,0
|
|
20230814,193600,1079806550,34400,34400,34400,34400,0
|
|
20230814,193500,1079806550,34400,34400,34400,34400,0
|
|
20230814,193400,1079806550,34400,34400,34400,34400,0
|
|
20230814,193300,1079806550,34400,34400,34400,34400,0
|
|
20230814,193200,1079806550,34400,34400,34400,34400,0
|
|
20230814,193100,1079806550,34400,34400,34400,34400,0
|
|
20230814,193000,1079806550,34400,34400,34400,34400,0
|
|
20230814,192900,1079806550,34400,34400,34400,34400,0
|
|
20230814,192800,1079806550,34400,34400,34400,34400,420
|
|
20230814,192700,1079806550,34400,34400,34400,34400,0
|
|
20230814,192600,1079806550,34400,34400,34400,34400,0
|
|
20230814,192500,1079806550,34400,34400,34400,34400,0
|
|
20230814,192400,1079806550,34400,34400,34400,34400,0
|
|
20230814,192300,1079806550,34400,34400,34400,34400,0
|
|
20230814,192200,1079806550,34400,34400,34400,34400,0
|
|
20230814,192100,1079806550,34400,34400,34400,34400,0
|
|
20230814,192000,1079806550,34400,34400,34400,34400,0
|
|
20230814,191900,1079806550,34400,34400,34400,34400,0
|
|
20230814,191800,1079806550,34400,34400,34400,34400,0
|
|
20230814,191700,1079806550,34400,34400,34400,34400,0
|
|
20230814,191600,1079806550,34400,34400,34400,34400,0
|
|
20230814,191500,1079806550,34400,34400,34400,34400,0
|
|
20230814,191400,1079806550,34400,34400,34400,34400,0
|
|
20230814,191300,1079806550,34400,34400,34400,34400,0
|
|
20230814,191200,1079806550,34400,34400,34400,34400,0
|
|
20230814,191100,1079806550,34400,34400,34400,34400,0
|
|
20230814,191000,1079806550,34400,34400,34400,34400,0
|
|
20230814,190900,1079806550,34400,34400,34400,34400,0
|
|
20230814,190800,1079806550,34400,34400,34400,34400,0
|
|
20230814,190700,1079806550,34400,34400,34400,34400,0
|
|
20230814,190600,1079806550,34400,34400,34400,34400,0
|
|
20230814,190500,1079806550,34400,34400,34400,34400,0
|
|
20230814,190400,1079806550,34400,34400,34400,34400,0
|
|
20230814,190300,1079806550,34400,34400,34400,34400,0
|
|
20230814,190200,1079806550,34400,34400,34400,34400,0
|
|
20230814,190100,1079806550,34400,34400,34400,34400,0
|
|
20230814,190000,1079806550,34400,34400,34400,34400,0
|
|
20230814,185900,1079806550,34400,34400,34400,34400,0
|
|
20230814,185800,1079806550,34400,34400,34400,34400,420
|
|
20230814,185700,1079806550,34400,34400,34400,34400,0
|
|
20230814,185600,1079806550,34400,34400,34400,34400,0
|
|
20230814,185500,1079806550,34400,34400,34400,34400,0
|
|
20230814,185400,1079806550,34400,34400,34400,34400,0
|
|
20230814,185300,1079806550,34400,34400,34400,34400,0
|
|
20230814,185200,1079806550,34400,34400,34400,34400,0
|
|
20230814,185100,1079806550,34400,34400,34400,34400,0
|
|
20230814,185000,1079806550,34400,34400,34400,34400,0
|
|
20230814,184900,1079806550,34400,34400,34400,34400,0
|
|
20230814,184800,1079806550,34400,34400,34400,34400,0
|
|
20230814,184700,1079806550,34400,34400,34400,34400,0
|
|
20230814,184600,1079806550,34400,34400,34400,34400,0
|
|
20230814,184500,1079806550,34400,34400,34400,34400,0
|
|
20230814,184400,1079806550,34400,34400,34400,34400,0
|
|
20230814,184300,1079806550,34400,34400,34400,34400,0
|
|
20230814,184200,1079806550,34400,34400,34400,34400,0
|
|
20230814,184100,1079806550,34400,34400,34400,34400,0
|
|
20230814,184000,1079806550,34400,34400,34400,34400,0
|
|
20230814,183900,1079806550,34400,34400,34400,34400,0
|
|
20230814,183800,1079806550,34400,34400,34400,34400,0
|
|
20230814,183700,1079806550,34400,34400,34400,34400,0
|
|
20230814,183600,1079806550,34400,34400,34400,34400,0
|
|
20230814,183500,1079806550,34400,34400,34400,34400,0
|
|
20230814,183400,1079806550,34400,34400,34400,34400,0
|
|
20230814,183300,1079806550,34400,34400,34400,34400,0
|
|
20230814,183200,1079806550,34400,34400,34400,34400,0
|
|
20230814,183100,1079806550,34400,34400,34400,34400,0
|
|
20230814,183000,1079806550,34400,34400,34400,34400,0
|
|
20230814,182900,1079806550,34400,34400,34400,34400,0
|
|
20230814,182800,1079806550,34400,34400,34400,34400,420
|
|
20230814,182700,1079806550,34400,34400,34400,34400,0
|
|
20230814,182600,1079806550,34400,34400,34400,34400,0
|
|
20230814,182500,1079806550,34400,34400,34400,34400,0
|
|
20230814,182400,1079806550,34400,34400,34400,34400,0
|
|
20230814,182300,1079806550,34400,34400,34400,34400,0
|
|
20230814,182200,1079806550,34400,34400,34400,34400,0
|
|
20230814,182100,1079806550,34400,34400,34400,34400,0
|
|
20230814,182000,1079806550,34400,34400,34400,34400,0
|
|
20230814,181900,1079806550,34400,34400,34400,34400,0
|
|
20230814,181800,1079806550,34400,34400,34400,34400,0
|
|
20230814,181700,1079806550,34400,34400,34400,34400,0
|
|
20230814,181600,1079806550,34400,34400,34400,34400,0
|
|
20230814,181500,1079806550,34400,34400,34400,34400,0
|
|
20230814,181400,1079806550,34400,34400,34400,34400,0
|
|
20230814,181300,1079806550,34400,34400,34400,34400,0
|
|
20230814,181200,1079806550,34400,34400,34400,34400,0
|
|
20230814,181100,1079806550,34400,34400,34400,34400,0
|
|
20230814,181000,1079806550,34400,34400,34400,34400,0
|
|
20230814,180900,1079806550,34400,34400,34400,34400,0
|
|
20230814,180800,1079806550,34400,34400,34400,34400,0
|
|
20230814,180700,1079806550,34400,34400,34400,34400,0
|
|
20230814,180600,1079806550,34400,34400,34400,34400,0
|
|
20230814,180500,1079806550,34400,34400,34400,34400,0
|
|
20230814,180400,1079806550,34400,34400,34400,34400,0
|
|
20230814,180300,1079806550,34400,34400,34400,34400,0
|
|
20230814,180200,1079806550,34400,34400,34400,34400,0
|
|
20230814,180100,1079806550,34400,34400,34400,34400,0
|
|
20230814,180000,1079806550,34400,34400,34400,34400,0
|
|
20230814,175900,1079806550,34400,34400,34400,34400,0
|
|
20230814,175800,1079806550,34400,34400,34400,34400,420
|
|
20230814,175700,1079806550,34400,34400,34400,34400,0
|
|
20230814,175600,1079806550,34400,34400,34400,34400,0
|
|
20230814,175500,1079806550,34400,34400,34400,34400,0
|
|
20230814,175400,1079806550,34400,34400,34400,34400,0
|
|
20230814,175300,1079806550,34400,34400,34400,34400,0
|
|
20230814,175200,1079806550,34400,34400,34400,34400,0
|
|
20230814,175100,1079806550,34400,34400,34400,34400,0
|
|
20230814,175000,1079806550,34400,34400,34400,34400,0
|
|
20230814,174900,1079806550,34400,34400,34400,34400,0
|
|
20230814,174800,1079806550,34400,34400,34400,34400,0
|
|
20230814,174700,1079806550,34400,34400,34400,34400,0
|
|
20230814,174600,1079806550,34400,34400,34400,34400,0
|
|
20230814,174500,1079806550,34400,34400,34400,34400,0
|
|
20230814,174400,1079806550,34400,34400,34400,34400,0
|
|
20230814,174300,1079806550,34400,34400,34400,34400,0
|
|
20230814,174200,1079806550,34400,34400,34400,34400,0
|
|
20230814,174100,1079806550,34400,34400,34400,34400,0
|
|
20230814,174000,1079806550,34400,34400,34400,34400,0
|
|
20230814,173900,1079806550,34400,34400,34400,34400,0
|
|
20230814,173800,1079806550,34400,34400,34400,34400,0
|
|
20230814,173700,1079806550,34400,34400,34400,34400,0
|
|
20230814,173600,1079806550,34400,34400,34400,34400,0
|
|
20230814,173500,1079806550,34400,34400,34400,34400,0
|
|
20230814,173400,1079806550,34400,34400,34400,34400,0
|
|
20230814,173300,1079806550,34400,34400,34400,34400,0
|
|
20230814,173200,1079806550,34400,34400,34400,34400,0
|
|
20230814,173100,1079806550,34400,34400,34400,34400,0
|
|
20230814,173000,1079806550,34400,34400,34400,34400,0
|
|
20230814,172900,1079806550,34400,34400,34400,34400,0
|
|
20230814,172800,1079806550,34400,34400,34400,34400,420
|
|
20230814,172700,1079806550,34400,34400,34400,34400,0
|
|
20230814,172600,1079806550,34400,34400,34400,34400,0
|
|
20230814,172500,1079806550,34400,34400,34400,34400,0
|
|
20230814,172400,1079806550,34400,34400,34400,34400,0
|
|
20230814,172300,1079806550,34400,34400,34400,34400,0
|
|
20230814,172200,1079806550,34400,34400,34400,34400,0
|
|
20230814,172100,1079806550,34400,34400,34400,34400,0
|
|
20230814,172000,1079806550,34400,34400,34400,34400,0
|
|
20230814,171900,1079806550,34400,34400,34400,34400,0
|
|
20230814,171800,1079806550,34400,34400,34400,34400,0
|
|
20230814,171700,1079806550,34400,34400,34400,34400,0
|
|
20230814,171600,1079806550,34400,34400,34400,34400,0
|
|
20230814,171500,1079806550,34400,34400,34400,34400,0
|
|
20230814,171400,1079806550,34400,34400,34400,34400,0
|
|
20230814,171300,1079806550,34400,34400,34400,34400,0
|
|
20230814,171200,1079806550,34400,34400,34400,34400,0
|
|
20230814,171100,1079806550,34400,34400,34400,34400,0
|
|
20230814,171000,1079806550,34400,34400,34400,34400,0
|
|
20230814,170900,1079806550,34400,34400,34400,34400,0
|
|
20230814,170800,1079806550,34400,34400,34400,34400,0
|
|
20230814,170700,1079806550,34400,34400,34400,34400,0
|
|
20230814,170600,1079806550,34400,34400,34400,34400,0
|
|
20230814,170500,1079806550,34400,34400,34400,34400,0
|
|
20230814,170400,1079806550,34400,34400,34400,34400,0
|
|
20230814,170300,1079806550,34400,34400,34400,34400,0
|
|
20230814,170200,1079806550,34400,34400,34400,34400,0
|
|
20230814,170100,1079806550,34400,34400,34400,34400,0
|
|
20230814,170000,1079806550,34400,34400,34400,34400,0
|
|
20230814,165900,1079806550,34400,34400,34400,34400,0
|
|
20230814,165800,1079806550,34400,34400,34400,34400,420
|
|
20230814,165700,1079806550,34400,34400,34400,34400,0
|
|
20230814,165600,1079806550,34400,34400,34400,34400,0
|
|
20230814,165500,1079806550,34400,34400,34400,34400,0
|
|
20230814,165400,1079806550,34400,34400,34400,34400,0
|
|
20230814,165300,1079806550,34400,34400,34400,34400,0
|
|
20230814,165200,1079806550,34400,34400,34400,34400,0
|
|
20230814,165100,1079806550,34400,34400,34400,34400,0
|
|
20230814,165000,1079806550,34400,34400,34400,34400,0
|
|
20230814,164900,1079806550,34400,34400,34400,34400,0
|
|
20230814,164800,1079806550,34400,34400,34400,34400,0
|
|
20230814,164700,1079806550,34400,34400,34400,34400,0
|
|
20230814,164600,1079806550,34400,34400,34400,34400,0
|
|
20230814,164500,1079806550,34400,34400,34400,34400,0
|
|
20230814,164400,1079806550,34400,34400,34400,34400,0
|
|
20230814,164300,1079806550,34400,34400,34400,34400,0
|
|
20230814,164200,1079806550,34400,34400,34400,34400,0
|
|
20230814,164100,1079806550,34400,34400,34400,34400,0
|
|
20230814,164000,1079806550,34400,34400,34400,34400,0
|
|
20230814,163900,1079806550,34400,34400,34400,34400,0
|
|
20230814,163800,1079806550,34400,34400,34400,34400,0
|
|
20230814,163700,1079806550,34400,34400,34400,34400,0
|
|
20230814,163600,1079806550,34400,34400,34400,34400,0
|
|
20230814,163500,1079806550,34400,34400,34400,34400,0
|
|
20230814,163400,1079806550,34400,34400,34400,34400,0
|
|
20230814,163300,1079806550,34400,34400,34400,34400,0
|
|
20230814,163200,1079806550,34400,34400,34400,34400,0
|
|
20230814,163100,1079806550,34400,34400,34400,34400,0
|
|
20230814,163000,1079806550,34400,34400,34400,34400,0
|
|
20230814,162900,1079806550,34400,34400,34400,34400,0
|
|
20230814,162800,1079806550,34400,34400,34400,34400,420
|
|
20230814,162700,1079806550,34400,34400,34400,34400,0
|
|
20230814,162600,1079806550,34400,34400,34400,34400,0
|
|
20230814,162500,1079806550,34400,34400,34400,34400,0
|
|
20230814,162400,1079806550,34400,34400,34400,34400,0
|
|
20230814,162300,1079806550,34400,34400,34400,34400,0
|
|
20230814,162200,1079806550,34400,34400,34400,34400,0
|
|
20230814,162100,1079806550,34400,34400,34400,34400,0
|
|
20230814,162000,1079806550,34400,34400,34400,34400,0
|
|
20230814,161900,1079806550,34400,34400,34400,34400,0
|
|
20230814,161800,1079806550,34400,34400,34400,34400,0
|
|
20230814,161700,1079806550,34400,34400,34400,34400,0
|
|
20230814,161600,1079806550,34400,34400,34400,34400,0
|
|
20230814,161500,1079806550,34400,34400,34400,34400,0
|
|
20230814,161400,1079806550,34400,34400,34400,34400,0
|
|
20230814,161300,1079806550,34400,34400,34400,34400,0
|
|
20230814,161200,1079806550,34400,34400,34400,34400,0
|
|
20230814,161100,1079806550,34400,34400,34400,34400,0
|
|
20230814,161000,1079806550,34400,34400,34400,34400,0
|
|
20230814,160900,1079806550,34400,34400,34400,34400,0
|
|
20230814,160800,1079806550,34400,34400,34400,34400,0
|
|
20230814,160700,1079806550,34400,34400,34400,34400,0
|
|
20230814,160600,1079806550,34400,34400,34400,34400,0
|
|
20230814,160500,1079806550,34400,34400,34400,34400,0
|
|
20230814,160400,1079806550,34400,34400,34400,34400,0
|
|
20230814,160300,1079806550,34400,34400,34400,34400,0
|
|
20230814,160200,1079806550,34400,34400,34400,34400,0
|
|
20230814,160100,1079806550,34400,34400,34400,34400,0
|
|
20230814,160000,1079806550,34400,34400,34400,34400,0
|
|
20230814,155900,1079806550,34400,34400,34400,34400,0
|
|
20230814,155800,1079806550,34400,34400,34400,34400,420
|
|
20230814,155700,1079806550,34400,34400,34400,34400,0
|
|
20230814,155600,1079806550,34400,34400,34400,34400,0
|
|
20230814,155500,1079806550,34400,34400,34400,34400,0
|
|
20230814,155400,1079806550,34400,34400,34400,34400,0
|
|
20230814,155300,1079806550,34400,34400,34400,34400,0
|
|
20230814,155200,1079806550,34400,34400,34400,34400,0
|
|
20230814,155100,1079806550,34400,34400,34400,34400,0
|
|
20230814,155000,1079806550,34400,34400,34400,34400,0
|
|
20230814,154900,1079806550,34400,34400,34400,34400,0
|
|
20230814,154800,1079806550,34400,34400,34400,34400,0
|
|
20230814,154700,1079806550,34400,34400,34400,34400,0
|
|
20230814,154600,1079806550,34400,34400,34400,34400,0
|
|
20230814,154500,1079806550,34400,34400,34400,34400,0
|
|
20230814,154400,1079806550,34400,34400,34400,34400,0
|
|
20230814,154300,1079806550,34400,34400,34400,34400,0
|
|
20230814,154200,1079806550,34400,34400,34400,34400,0
|
|
20230814,154100,1079806550,34400,34400,34400,34400,0
|
|
20230814,154000,1079806550,34400,34400,34400,34400,0
|
|
20230814,153900,1079806550,34400,34400,34400,34400,0
|
|
20230814,153800,1079806550,34400,34400,34400,34400,0
|
|
20230814,153700,1079806550,34400,34400,34400,34400,0
|
|
20230814,153600,1079806550,34400,34400,34400,34400,0
|
|
20230814,153500,1079806550,34400,34400,34400,34400,0
|
|
20230814,153400,1079806550,34400,34400,34400,34400,0
|
|
20230814,153300,1079806550,34400,34400,34400,34400,0
|
|
20230814,153200,1079806550,34400,34400,34400,34400,0
|
|
20230814,153100,1079806550,34400,34400,34400,34400,0
|
|
20230814,153000,1079806550,34400,34400,34400,34400,420
|
|
20230814,152900,1065358550,34700,34700,34700,34700,0
|
|
20230814,152800,1065358550,34700,34700,34700,34700,0
|
|
20230814,152700,1065358550,34700,34700,34700,34700,0
|
|
20230814,152600,1065358550,34700,34700,34700,34700,0
|
|
20230814,152500,1065358550,34700,34700,34700,34700,0
|
|
20230814,152400,1065358550,34700,34700,34700,34700,0
|
|
20230814,152300,1065358550,34700,34700,34700,34700,0
|
|
20230814,152200,1065358550,34700,34700,34700,34700,0
|
|
20230814,152100,1065358550,34700,34700,34700,34700,0
|
|
20230814,152000,1065358550,34700,34700,34700,34700,0
|
|
20230814,151900,1065358550,34700,34650,34700,34600,321
|
|
20230814,151800,1054229850,34700,34700,34700,34700,0
|
|
20230814,151700,1054229850,34700,34700,34700,34600,59
|
|
20230814,151600,1052183300,34700,34700,34700,34700,3
|
|
20230814,151500,1052079200,34700,34700,34700,34700,7
|
|
20230814,151400,1051836300,34700,34700,34700,34700,30
|
|
20230814,151300,1050795300,34700,34650,34700,34650,29
|
|
20230814,151200,1049789850,34650,34700,34700,34650,14
|
|
20230814,151100,1049304350,34650,34650,34650,34500,136
|
|
20230814,151000,1044594900,34700,34650,34700,34600,24
|
|
20230814,150900,1043763000,34700,34700,34700,34650,32
|
|
20230814,150800,1042652800,34650,34650,34650,34650,100
|
|
20230814,150700,1039187800,34600,34700,34700,34600,12
|
|
20230814,150600,1038771700,34700,34650,34700,34650,14
|
|
20230814,150500,1038286200,34700,34750,34750,34650,125
|
|
20230814,150400,1033944550,34750,34600,34750,34600,118
|
|
20230814,150300,1029850200,34600,34600,34600,34600,9
|
|
20230814,150200,1029538800,34550,34700,34750,34550,141
|
|
20230814,150100,1024655850,34700,34700,34700,34700,20
|
|
20230814,150000,1023961850,34750,34700,34800,34650,118
|
|
20230814,145900,1019857850,34750,34650,34800,34650,108
|
|
20230814,145800,1016108850,34650,34650,34650,34650,27
|
|
20230814,145700,1015173300,34600,34750,34750,34600,135
|
|
20230814,145600,1010488400,34700,34750,34750,34700,62
|
|
20230814,145500,1008336200,34750,34750,34800,34750,171
|
|
20230814,145400,1002388950,34800,34800,34800,34750,82
|
|
20230814,145300,999535650,34800,34800,34800,34800,37
|
|
20230814,145200,998248050,34750,34800,34800,34750,134
|
|
20230814,145100,993585550,34800,34800,34800,34800,42
|
|
20230814,145000,992123950,34800,34800,34800,34750,44
|
|
20230814,144900,990593500,34750,34750,34800,34750,158
|
|
20230814,144800,985098050,34700,34800,34800,34700,219
|
|
20230814,144700,977494250,34700,34800,34800,34700,301
|
|
20230814,144600,967047650,34800,34750,34800,34750,179
|
|
20230814,144500,960820900,34750,34800,34800,34750,47
|
|
20230814,144400,959185700,34800,34750,34800,34750,41
|
|
20230814,144300,957760200,34800,34800,34800,34800,65
|
|
20230814,144200,955498200,34700,34800,34800,34700,145
|
|
20230814,144100,950461550,34800,34800,34800,34800,20
|
|
20230814,144000,949765550,34800,34800,34800,34750,49
|
|
20230814,143900,948060900,34800,34750,34800,34750,77
|
|
20230814,143800,945381500,34750,34800,34800,34750,54
|
|
20230814,143700,943503250,34800,34800,34800,34750,31
|
|
20230814,143600,942424900,34750,34800,34800,34750,68
|
|
20230814,143500,940060100,34800,34800,34800,34750,59
|
|
20230814,143400,938008100,34750,34750,34800,34750,38
|
|
20230814,143300,936686900,34750,34750,34750,34750,44
|
|
20230814,143200,935157900,34750,34750,34750,34750,84
|
|
20230814,143100,932238900,34750,34750,34750,34700,48
|
|
20230814,143000,930571750,34750,34700,34750,34700,95
|
|
20230814,142900,927273850,34700,34700,34750,34700,123
|
|
20230814,142800,923002750,34750,34700,34750,34700,34
|
|
20230814,142700,921821850,34750,34750,34750,34700,178
|
|
20230814,142600,915642300,34750,34750,34750,34700,52
|
|
20230814,142500,913835350,34750,34750,34750,34750,20
|
|
20230814,142400,913140350,34750,34750,34750,34750,63
|
|
20230814,142300,910951100,34750,34750,34750,34750,48
|
|
20230814,142200,909283100,34700,34750,34750,34700,133
|
|
20230814,142100,904666900,34750,34700,34750,34700,52
|
|
20230814,142000,902860350,34700,34650,34700,34650,107
|
|
20230814,141900,899149950,34700,34750,34750,34700,149
|
|
20230814,141800,893978550,34750,34700,34750,34700,38
|
|
20230814,141700,892658800,34750,34750,34750,34750,46
|
|
20230814,141600,891060300,34750,34700,34750,34650,187
|
|
20230814,141500,884572050,34650,34650,34700,34650,58
|
|
20230814,141400,882561050,34650,34700,34700,34650,80
|
|
20230814,141300,879787150,34750,34700,34750,34700,161
|
|
20230814,141200,874198600,34700,34650,34750,34650,267
|
|
20230814,141100,864934150,34650,34650,34650,34650,29
|
|
20230814,141000,863929300,34650,34650,34700,34650,53
|
|
20230814,140900,862092700,34650,34700,34700,34600,69
|
|
20230814,140800,859702350,34700,34700,34700,34600,89
|
|
20230814,140700,856619000,34750,34650,34750,34650,61
|
|
20230814,140600,854502400,34650,34700,34700,34650,50
|
|
20230814,140500,852768300,34700,34700,34700,34700,38
|
|
20230814,140400,851449700,34700,34700,34700,34600,195
|
|
20230814,140300,844686600,34650,34650,34650,34650,13
|
|
20230814,140200,844236150,34650,34700,34700,34650,109
|
|
20230814,140100,840455950,34700,34700,34700,34650,192
|
|
20230814,140000,833794700,34700,34750,34750,34650,44
|
|
20230814,135900,832266850,34650,34700,34700,34650,31
|
|
20230814,135800,831191200,34650,34650,34650,34600,46
|
|
20230814,135700,829597500,34650,34700,34700,34650,217
|
|
20230814,135600,822069850,34700,34650,34700,34650,9
|
|
20230814,135500,821757600,34700,34700,34700,34700,51
|
|
20230814,135400,819987900,34700,34700,34750,34700,58
|
|
20230814,135300,817974400,34700,34750,34750,34650,62
|
|
20230814,135200,815824250,34750,34650,34750,34650,156
|
|
20230814,135100,810410100,34650,34700,34700,34650,74
|
|
20230814,135000,807844450,34650,34700,34700,34650,44
|
|
20230814,134900,806318550,34600,34700,34700,34600,71
|
|
20230814,134800,803857000,34750,34700,34750,34700,178
|
|
20230814,134700,797673550,34700,34750,34750,34700,66
|
|
20230814,134600,795381000,34750,34750,34750,34750,71
|
|
20230814,134500,792913750,34750,34750,34750,34750,151
|
|
20230814,134400,787666500,34750,34750,34750,34750,20
|
|
20230814,134300,786971500,34750,34800,34800,34750,78
|
|
20230814,134200,784260800,34750,34750,34750,34750,235
|
|
20230814,134100,776094550,34750,34750,34750,34750,36
|
|
20230814,134000,774843550,34750,34750,34750,34750,21
|
|
20230814,133900,774113800,34750,34750,34750,34750,65
|
|
20230814,133800,771855050,34750,34700,34750,34700,70
|
|
20230814,133700,769425700,34700,34700,34700,34650,43
|
|
20230814,133600,767933800,34700,34750,34750,34700,70
|
|
20230814,133500,765502950,34750,34700,34750,34700,43
|
|
20230814,133400,764008950,34700,34750,34750,34700,57
|
|
20230814,133300,762028450,34750,34750,34750,34750,22
|
|
20230814,133200,761263950,34700,34750,34750,34700,79
|
|
20230814,133100,758520600,34750,34750,34750,34700,28
|
|
20230814,133000,757547650,34750,34750,34750,34750,42
|
|
20230814,132900,756088150,34750,34750,34750,34700,65
|
|
20230814,132800,753829750,34750,34750,34750,34700,96
|
|
20230814,132700,750493950,34750,34750,34750,34700,102
|
|
20230814,132600,746952550,34700,34700,34750,34700,39
|
|
20230814,132500,745598150,34750,34750,34750,34700,32
|
|
20230814,132400,744486350,34750,34750,34750,34750,67
|
|
20230814,132300,742158100,34700,34700,34750,34700,44
|
|
20230814,132200,740629450,34700,34700,34750,34700,52
|
|
20230814,132100,738823250,34700,34700,34750,34700,49
|
|
20230814,132000,737122300,34700,34750,34750,34700,34
|
|
20230814,131900,735941100,34750,34750,34750,34700,93
|
|
20230814,131800,732711350,34750,34800,34800,34750,27
|
|
20230814,131700,731771950,34750,34750,34800,34750,61
|
|
20230814,131600,729650000,34750,34750,34750,34750,39
|
|
20230814,131500,728294750,34750,34750,34800,34750,61
|
|
20230814,131400,726174800,34800,34750,34800,34750,194
|
|
20230814,131300,719431850,34750,34700,34750,34700,47
|
|
20230814,131200,717798650,34750,34750,34750,34700,45
|
|
20230814,131100,716234950,34750,34750,34750,34750,36
|
|
20230814,131000,714983950,34750,34700,34750,34700,48
|
|
20230814,130900,713316400,34750,34700,34750,34700,43
|
|
20230814,130800,711823800,34750,34700,34750,34700,50
|
|
20230814,130700,710087750,34700,34700,34700,34700,65
|
|
20230814,130600,707832250,34700,34750,34750,34700,37
|
|
20230814,130500,706547350,34750,34750,34750,34750,26
|
|
20230814,130400,705643850,34700,34700,34750,34650,119
|
|
20230814,130300,701516450,34650,34700,34700,34650,40
|
|
20230814,130200,700129350,34650,34700,34700,34650,68
|
|
20230814,130100,697771050,34650,34700,34700,34650,56
|
|
20230814,130000,695828950,34650,34750,34750,34650,79
|
|
20230814,125900,693089200,34700,34750,34750,34700,27
|
|
20230814,125800,692151200,34700,34700,34700,34700,34
|
|
20230814,125700,690971400,34700,34700,34750,34700,90
|
|
20230814,125600,687845950,34700,34750,34750,34700,8
|
|
20230814,125500,687568000,34750,34750,34750,34700,30
|
|
20230814,125400,686525550,34750,34700,34750,34700,62
|
|
20230814,125300,684372200,34700,34700,34750,34700,32
|
|
20230814,125200,683260750,34750,34750,34750,34750,37
|
|
20230814,125100,681975000,34750,34650,34750,34650,91
|
|
20230814,125000,678818200,34700,34700,34700,34700,14
|
|
20230814,124900,678332400,34750,34700,34750,34700,49
|
|
20230814,124800,676630100,34700,34700,34750,34700,47
|
|
20230814,124700,674997900,34700,34700,34700,34650,62
|
|
20230814,124600,672846700,34700,34650,34700,34650,37
|
|
20230814,124500,671564500,34700,34700,34700,34650,76
|
|
20230814,124400,668928050,34700,34700,34700,34650,69
|
|
20230814,124300,666535050,34650,34650,34650,34650,104
|
|
20230814,124200,662931450,34650,34650,34700,34650,73
|
|
20230814,124100,660399750,34650,34750,34750,34650,54
|
|
20230814,124000,658525500,34750,34700,34750,34700,30
|
|
20230814,123900,657483650,34750,34700,34750,34700,43
|
|
20230814,123800,655990850,34700,34700,34700,34700,39
|
|
20230814,123700,654637550,34650,34650,34700,34650,56
|
|
20230814,123600,652697050,34600,34650,34650,34600,39
|
|
20230814,123500,651345750,34650,34650,34650,34600,31
|
|
20230814,123400,650271650,34650,34650,34650,34650,45
|
|
20230814,123300,648712400,34650,34650,34650,34650,22
|
|
20230814,123200,647950100,34650,34700,34700,34650,81
|
|
20230814,123100,645141650,34650,34700,34700,34650,25
|
|
20230814,123000,644275100,34750,34750,34750,34750,55
|
|
20230814,122900,642363850,34750,34750,34750,34750,45
|
|
20230814,122800,640800100,34750,34800,34800,34750,39
|
|
20230814,122700,639443750,34800,34750,34800,34750,38
|
|
20230814,122600,638122800,34750,34750,34750,34700,71
|
|
20230814,122500,635656750,34700,34750,34750,34700,58
|
|
20230814,122400,633642550,34750,34750,34750,34750,23
|
|
20230814,122300,632843300,34750,34700,34750,34700,64
|
|
20230814,122200,630620500,34700,34750,34750,34700,63
|
|
20230814,122100,628432600,34750,34750,34750,34750,22
|
|
20230814,122000,627668100,34750,34750,34750,34750,37
|
|
20230814,121900,626382350,34750,34750,34750,34750,54
|
|
20230814,121800,624505850,34750,34750,34750,34750,14
|
|
20230814,121700,624019350,34750,34750,34750,34750,54
|
|
20230814,121600,622142850,34750,34750,34750,34750,37
|
|
20230814,121500,620857100,34700,34750,34750,34700,128
|
|
20230814,121400,616410100,34750,34750,34750,34750,43
|
|
20230814,121300,614915850,34750,34700,34750,34700,50
|
|
20230814,121200,613179950,34700,34700,34700,34700,29
|
|
20230814,121100,612173650,34700,34700,34700,34650,41
|
|
20230814,121000,610751450,34650,34700,34700,34650,65
|
|
20230814,120900,608496900,34700,34700,34700,34650,60
|
|
20230814,120800,606416100,34700,34700,34700,34700,8
|
|
20230814,120700,606138500,34700,34700,34700,34700,60
|
|
20230814,120600,604056500,34700,34650,34700,34650,38
|
|
20230814,120500,602738250,34600,34650,34650,34600,9
|
|
20230814,120400,602426450,34700,34650,34700,34650,59
|
|
20230814,120300,600380300,34650,34650,34650,34650,33
|
|
20230814,120200,599236850,34650,34600,34650,34600,36
|
|
20230814,120100,597990200,34550,34600,34600,34550,35
|
|
20230814,120000,596779850,34600,34600,34600,34600,52
|
|
20230814,115900,594980650,34600,34600,34600,34600,22
|
|
20230814,115800,594219450,34600,34550,34600,34550,29
|
|
20230814,115700,593217150,34550,34500,34550,34350,79
|
|
20230814,115600,590493350,34550,34550,34550,34550,26
|
|
20230814,115500,589595050,34550,34500,34550,34500,74
|
|
20230814,115400,587038400,34550,34550,34550,34550,45
|
|
20230814,115300,585483650,34550,34550,34550,34550,45
|
|
20230814,115200,583928900,34550,34550,34550,34550,58
|
|
20230814,115100,581925000,34550,34550,34550,34550,32
|
|
20230814,115000,580819400,34400,34650,34650,34400,192
|
|
20230814,114900,574186350,34650,34700,34700,34650,57
|
|
20230814,114800,572209700,34700,34650,34700,34650,60
|
|
20230814,114700,570129150,34600,34550,34650,34550,140
|
|
20230814,114600,565285500,34600,34600,34600,34600,147
|
|
20230814,114500,560199300,34600,34700,34700,34600,43
|
|
20230814,114400,558707600,34700,34700,34700,34700,74
|
|
20230814,114300,556139800,34650,34700,34700,34650,42
|
|
20230814,114200,554683900,34700,34650,34700,34650,43
|
|
20230814,114100,553192850,34650,34700,34700,34650,48
|
|
20230814,114000,551528200,34700,34700,34700,34700,16
|
|
20230814,113900,550973000,34700,34700,34700,34700,52
|
|
20230814,113800,549168600,34700,34700,34700,34700,30
|
|
20230814,113700,548127600,34700,34700,34700,34700,68
|
|
20230814,113600,545768000,34700,34700,34700,34700,48
|
|
20230814,113500,544102400,34700,34700,34750,34650,43
|
|
20230814,113400,542610200,34700,34700,34700,34700,93
|
|
20230814,113300,539383100,34700,34700,34700,34700,44
|
|
20230814,113200,537856300,34650,34700,34700,34650,129
|
|
20230814,113100,533385000,34700,34700,34700,34700,22
|
|
20230814,113000,532621600,34700,34700,34700,34700,14
|
|
20230814,112900,532135800,34700,34750,34750,34700,69
|
|
20230814,112800,529739150,34700,34700,34750,34700,271
|
|
20230814,112700,520332250,34700,34750,34750,34700,84
|
|
20230814,112600,517416100,34750,34750,34750,34750,47
|
|
20230814,112500,515782850,34750,34750,34750,34750,51
|
|
20230814,112400,514010600,34800,34700,34800,34700,25
|
|
20230814,112300,513141100,34750,34750,34750,34650,52
|
|
20230814,112200,511335150,34800,34750,34800,34750,53
|
|
20230814,112100,509493050,34750,34750,34750,34750,70
|
|
20230814,112000,507060550,34750,34750,34750,34700,132
|
|
20230814,111900,502473700,34750,34700,34750,34700,61
|
|
20230814,111800,500356150,34700,34700,34700,34700,24
|
|
20230814,111700,499523350,34700,34700,34700,34700,55
|
|
20230814,111600,497614850,34700,34700,34700,34650,81
|
|
20230814,111500,494804400,34650,34700,34700,34650,20
|
|
20230814,111400,494110600,34700,34700,34700,34650,53
|
|
20230814,111300,492271550,34650,34750,34750,34650,40
|
|
20230814,111200,490882150,34700,34750,34750,34700,48
|
|
20230814,111100,489214300,34750,34750,34750,34750,25
|
|
20230814,111000,488345550,34750,34750,34750,34750,187
|
|
20230814,110900,481847300,34750,34750,34750,34700,52
|
|
20230814,110800,480040700,34750,34700,34750,34700,15
|
|
20230814,110700,479520150,34700,34700,34700,34700,83
|
|
20230814,110600,476640050,34700,34750,34750,34700,43
|
|
20230814,110500,475146350,34700,34750,34750,34700,41
|
|
20230814,110400,473722300,34700,34700,34700,34700,36
|
|
20230814,110300,472473100,34700,34650,34700,34650,40
|
|
20230814,110200,471085150,34650,34700,34750,34650,39
|
|
20230814,110100,469731450,34700,34750,34750,34700,1537
|
|
20230814,110000,416396450,34750,34750,34750,34750,172
|
|
20230814,105900,410419450,34750,34750,34750,34750,62
|
|
20230814,105800,408264950,34750,34750,34750,34750,64
|
|
20230814,105700,406040950,34750,34650,34750,34650,1056
|
|
20230814,105600,369401950,34600,34650,34650,34600,44
|
|
20230814,105500,367877600,34600,34600,34600,34550,119
|
|
20230814,105400,363760450,34600,34550,34600,34550,75
|
|
20230814,105300,361168400,34550,34550,34550,34550,31
|
|
20230814,105200,360097350,34550,34500,34550,34500,126
|
|
20230814,105100,355749950,34500,34500,34500,34500,46
|
|
20230814,105000,354162950,34450,34400,34450,34350,135
|
|
20230814,104900,349513000,34400,34400,34400,34400,22
|
|
20230814,104800,348756200,34400,34400,34400,34400,26
|
|
20230814,104700,347861800,34400,34400,34400,34400,9
|
|
20230814,104600,347552200,34400,34250,34400,34250,115
|
|
20230814,104500,343601750,34200,34400,34400,34200,252
|
|
20230814,104400,334975500,34400,34400,34400,34400,17
|
|
20230814,104300,334390700,34400,34400,34400,34400,8
|
|
20230814,104200,334115500,34400,34400,34400,34400,17
|
|
20230814,104100,333530700,34400,34350,34400,34350,10
|
|
20230814,104000,333186850,34400,34350,34400,34350,128
|
|
20230814,103900,328783900,34400,34400,34400,34400,0
|
|
20230814,103800,328783900,34400,34350,34400,34350,18
|
|
20230814,103700,328165000,34350,34400,34400,34350,18
|
|
20230814,103600,327546000,34350,34350,34350,34350,0
|
|
20230814,103500,327546000,34350,34350,34350,34300,132
|
|
20230814,103400,323015050,34250,34250,34250,34250,0
|
|
20230814,103300,323015050,34250,34450,34450,34250,189
|
|
20230814,103200,316532700,34450,34450,34450,34450,22
|
|
20230814,103100,315774800,34500,34500,34500,34500,9
|
|
20230814,103000,315464300,34500,34450,34500,34450,104
|
|
20230814,102900,311880700,34450,34500,34500,34450,29
|
|
20230814,102800,310880800,34500,34500,34500,34500,8
|
|
20230814,102700,310604800,34500,34500,34500,34500,10
|
|
20230814,102600,310259800,34500,34500,34500,34500,30
|
|
20230814,102500,309224800,34500,34400,34550,34400,252
|
|
20230814,102400,300548250,34400,34300,34400,34300,1260
|
|
20230814,102300,257300350,34300,34300,34300,34300,11
|
|
20230814,102200,256923050,34300,34300,34300,34300,27
|
|
20230814,102100,255996950,34300,34300,34300,34300,24
|
|
20230814,102000,255173750,34300,34300,34300,34300,106
|
|
20230814,101900,251537950,34300,34300,34300,34300,8
|
|
20230814,101800,251263550,34300,34300,34300,34300,34
|
|
20230814,101700,250097350,34300,34250,34300,34250,15
|
|
20230814,101600,249583350,34300,34250,34300,34250,371
|
|
20230814,101500,236862350,34250,34250,34250,34250,122
|
|
20230814,101400,232683850,34250,34200,34250,34150,199
|
|
20230814,101300,225879600,34250,34250,34250,34250,15
|
|
20230814,101200,225365850,34250,34250,34250,34250,100
|
|
20230814,101100,221940850,34250,34250,34250,34250,25
|
|
20230814,101000,221084600,34250,34250,34250,34250,17
|
|
20230814,100900,220502350,34250,34200,34250,34200,10
|
|
20230814,100800,220160100,34250,34250,34250,34200,21
|
|
20230814,100700,219441100,34250,34250,34250,34250,17
|
|
20230814,100600,218858850,34250,34250,34250,34250,15
|
|
20230814,100500,218345100,34200,34250,34250,34200,20
|
|
20230814,100400,217660600,34250,34200,34250,34200,33
|
|
20230814,100300,216531600,34200,34250,34250,34200,35
|
|
20230814,100200,215334100,34250,34250,34250,34250,20
|
|
20230814,100100,214649100,34250,34250,34250,34250,0
|
|
20230814,100000,214649100,34250,34200,34250,34200,382
|
|
20230814,095900,201584500,34200,34200,34200,34200,18
|
|
20230814,095800,200968900,34200,34200,34200,34200,6
|
|
20230814,095700,200763700,34200,34150,34200,34150,28
|
|
20230814,095600,199806600,34200,34200,34200,34200,9
|
|
20230814,095500,199498800,34200,34200,34200,34200,14
|
|
20230814,095400,199020000,34200,34200,34200,34150,69
|
|
20230814,095300,196660250,34200,34150,34200,34150,608
|
|
20230814,095200,175881700,34150,34150,34150,34150,50
|
|
20230814,095100,174174200,34100,34100,34100,34100,81
|
|
20230814,095000,171412100,34100,34100,34100,34100,100
|
|
20230814,094900,168002100,34100,34100,34100,34100,5
|
|
20230814,094800,167831600,34150,34150,34150,34150,29
|
|
20230814,094700,166841250,34150,33950,34150,33950,453
|
|
20230814,094600,151436750,34000,34000,34000,34000,0
|
|
20230814,094500,151436750,34000,34000,34000,34000,0
|
|
20230814,094400,151436750,34000,33900,34000,33900,23
|
|
20230814,094300,150654850,33950,33900,33950,33850,319
|
|
20230814,094200,139838150,33900,33950,33950,33900,23
|
|
20230814,094100,139057400,33950,34100,34100,33950,221
|
|
20230814,094000,131542050,34100,34050,34100,34050,35
|
|
20230814,093900,130349100,34050,34000,34050,34000,6
|
|
20230814,093800,130145000,34000,34100,34100,34000,306
|
|
20230814,093700,119725900,34050,34050,34050,34050,20
|
|
20230814,093600,119044900,34050,34100,34100,34050,18
|
|
20230814,093500,118431200,34100,34100,34100,34100,14
|
|
20230814,093400,117953800,34050,34150,34150,34050,111
|
|
20230814,093300,114163800,34100,34000,34200,34000,26
|
|
20230814,093200,113277300,34050,34050,34050,34050,64
|
|
20230814,093100,111098100,34200,34050,34200,33950,154
|
|
20230814,093000,105841550,34100,34050,34200,34050,14
|
|
20230814,092900,105364300,34200,34050,34200,34000,24
|
|
20230814,092800,104546600,34200,33900,34200,33900,265
|
|
20230814,092700,95531900,33900,33950,33950,33900,22
|
|
20230814,092600,94785500,33950,34100,34100,33950,24
|
|
20230814,092500,93968250,34200,34100,34200,33950,201
|
|
20230814,092400,87113650,34100,34100,34100,34100,7
|
|
20230814,092300,86874950,34100,34100,34200,34100,38
|
|
20230814,092200,85576400,34100,34100,34150,34100,18
|
|
20230814,092100,84962350,34050,34050,34050,34000,12
|
|
20230814,092000,84553850,34050,34000,34050,34000,57
|
|
20230814,091900,82615800,34000,33850,34000,33850,162
|
|
20230814,091800,77115150,33850,33750,33850,33700,190
|
|
20230814,091700,70698550,33800,33900,33950,33800,223
|
|
20230814,091600,63149600,33900,33900,33900,33900,14
|
|
20230814,091500,62675000,33950,33900,33950,33850,114
|
|
20230814,091400,58806200,33950,33900,34000,33900,35
|
|
20230814,091300,57618050,33900,33900,33900,33900,102
|
|
20230814,091200,54160250,33900,33850,33900,33850,3
|
|
20230814,091100,54058650,33850,33900,33900,33850,52
|
|
20230814,091000,52295950,33900,33750,33900,33750,8
|
|
20230814,090900,52025350,33700,33700,33700,33700,6
|
|
20230814,090800,51823150,33650,33650,33650,33650,4
|
|
20230814,090700,51688550,33600,33650,33800,33600,30
|
|
20230814,090600,50676300,33750,33750,33750,33750,16
|
|
20230814,090500,50136300,33700,33750,33750,33500,145
|
|
20230814,090400,45253900,33750,34050,34050,33200,1069
|
|
20230814,090300,9265150,34000,34000,34000,34000,0
|
|
20230814,090200,9265150,34000,34000,34000,33900,105
|
|
20230814,090100,5697750,34050,34000,34050,34000,56
|
|
20230814,090000,3792600,34000,34500,34500,34000,110
|