588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184500,1912769000,366000,366000,366000,366000,658
|
|
20230803,184400,1912769000,366000,366000,366000,366000,0
|
|
20230803,184300,1912769000,366000,366000,366000,366000,0
|
|
20230803,184200,1912769000,366000,366000,366000,366000,0
|
|
20230803,184100,1912769000,366000,366000,366000,366000,0
|
|
20230803,184000,1912769000,366000,366000,366000,366000,0
|
|
20230803,183900,1912769000,366000,366000,366000,366000,0
|
|
20230803,183800,1912769000,366000,366000,366000,366000,0
|
|
20230803,183700,1912769000,366000,366000,366000,366000,0
|
|
20230803,183600,1912769000,366000,366000,366000,366000,0
|
|
20230803,183500,1912769000,366000,366000,366000,366000,0
|
|
20230803,183400,1912769000,366000,366000,366000,366000,0
|
|
20230803,183300,1912769000,366000,366000,366000,366000,0
|
|
20230803,183200,1912769000,366000,366000,366000,366000,0
|
|
20230803,183100,1912769000,366000,366000,366000,366000,0
|
|
20230803,183000,1912769000,366000,366000,366000,366000,0
|
|
20230803,182900,1912769000,366000,366000,366000,366000,0
|
|
20230803,182800,1912769000,366000,366000,366000,366000,0
|
|
20230803,182700,1912769000,366000,366000,366000,366000,0
|
|
20230803,182600,1912769000,366000,366000,366000,366000,0
|
|
20230803,182500,1912769000,366000,366000,366000,366000,0
|
|
20230803,182400,1912769000,366000,366000,366000,366000,0
|
|
20230803,182300,1912769000,366000,366000,366000,366000,0
|
|
20230803,182200,1912769000,366000,366000,366000,366000,0
|
|
20230803,182100,1912769000,366000,366000,366000,366000,0
|
|
20230803,182000,1912769000,366000,366000,366000,366000,0
|
|
20230803,181900,1912769000,366000,366000,366000,366000,0
|
|
20230803,181800,1912769000,366000,366000,366000,366000,0
|
|
20230803,181700,1912769000,366000,366000,366000,366000,0
|
|
20230803,181600,1912769000,366000,366000,366000,366000,0
|
|
20230803,181500,1912769000,366000,366000,366000,366000,658
|
|
20230803,181400,1912769000,366000,366000,366000,366000,0
|
|
20230803,181300,1912769000,366000,366000,366000,366000,0
|
|
20230803,181200,1912769000,366000,366000,366000,366000,0
|
|
20230803,181100,1912769000,366000,366000,366000,366000,0
|
|
20230803,181000,1912769000,366000,366000,366000,366000,0
|
|
20230803,180900,1912769000,366000,366000,366000,366000,0
|
|
20230803,180800,1912769000,366000,366000,366000,366000,0
|
|
20230803,180700,1912769000,366000,366000,366000,366000,0
|
|
20230803,180600,1912769000,366000,366000,366000,366000,0
|
|
20230803,180500,1912769000,366000,366000,366000,366000,0
|
|
20230803,180400,1912769000,366000,366000,366000,366000,0
|
|
20230803,180300,1912769000,366000,366000,366000,366000,0
|
|
20230803,180200,1912769000,366000,366000,366000,366000,0
|
|
20230803,180100,1912769000,366000,366000,366000,366000,0
|
|
20230803,180000,1912769000,366000,366000,366000,366000,0
|
|
20230803,175900,1912769000,366000,366000,366000,366000,0
|
|
20230803,175800,1912769000,366000,366000,366000,366000,0
|
|
20230803,175700,1912769000,366000,366000,366000,366000,0
|
|
20230803,175600,1912769000,366000,366000,366000,366000,0
|
|
20230803,175500,1912769000,366000,366000,366000,366000,0
|
|
20230803,175400,1912769000,366000,366000,366000,366000,0
|
|
20230803,175300,1912769000,366000,366000,366000,366000,0
|
|
20230803,175200,1912769000,366000,366000,366000,366000,0
|
|
20230803,175100,1912769000,366000,366000,366000,366000,0
|
|
20230803,175000,1912769000,366000,366000,366000,366000,0
|
|
20230803,174900,1912769000,366000,366000,366000,366000,0
|
|
20230803,174800,1912769000,366000,366000,366000,366000,0
|
|
20230803,174700,1912769000,366000,366000,366000,366000,0
|
|
20230803,174600,1912769000,366000,366000,366000,366000,0
|
|
20230803,174500,1912769000,366000,366000,366000,366000,658
|
|
20230803,174400,1912769000,366000,366000,366000,366000,0
|
|
20230803,174300,1912769000,366000,366000,366000,366000,0
|
|
20230803,174200,1912769000,366000,366000,366000,366000,0
|
|
20230803,174100,1912769000,366000,366000,366000,366000,0
|
|
20230803,174000,1912769000,366000,366000,366000,366000,0
|
|
20230803,173900,1912769000,366000,366000,366000,366000,0
|
|
20230803,173800,1912769000,366000,366000,366000,366000,0
|
|
20230803,173700,1912769000,366000,366000,366000,366000,0
|
|
20230803,173600,1912769000,366000,366000,366000,366000,0
|
|
20230803,173500,1912769000,366000,366000,366000,366000,0
|
|
20230803,173400,1912769000,366000,366000,366000,366000,0
|
|
20230803,173300,1912769000,366000,366000,366000,366000,0
|
|
20230803,173200,1912769000,366000,366000,366000,366000,0
|
|
20230803,173100,1912769000,366000,366000,366000,366000,0
|
|
20230803,173000,1912769000,366000,366000,366000,366000,0
|
|
20230803,172900,1912769000,366000,366000,366000,366000,0
|
|
20230803,172800,1912769000,366000,366000,366000,366000,0
|
|
20230803,172700,1912769000,366000,366000,366000,366000,0
|
|
20230803,172600,1912769000,366000,366000,366000,366000,0
|
|
20230803,172500,1912769000,366000,366000,366000,366000,0
|
|
20230803,172400,1912769000,366000,366000,366000,366000,0
|
|
20230803,172300,1912769000,366000,366000,366000,366000,0
|
|
20230803,172200,1912769000,366000,366000,366000,366000,0
|
|
20230803,172100,1912769000,366000,366000,366000,366000,0
|
|
20230803,172000,1912769000,366000,366000,366000,366000,0
|
|
20230803,171900,1912769000,366000,366000,366000,366000,0
|
|
20230803,171800,1912769000,366000,366000,366000,366000,0
|
|
20230803,171700,1912769000,366000,366000,366000,366000,0
|
|
20230803,171600,1912769000,366000,366000,366000,366000,0
|
|
20230803,171500,1912769000,366000,366000,366000,366000,658
|
|
20230803,171400,1912769000,366000,366000,366000,366000,0
|
|
20230803,171300,1912769000,366000,366000,366000,366000,0
|
|
20230803,171200,1912769000,366000,366000,366000,366000,0
|
|
20230803,171100,1912769000,366000,366000,366000,366000,0
|
|
20230803,171000,1912769000,366000,366000,366000,366000,0
|
|
20230803,170900,1912769000,366000,366000,366000,366000,0
|
|
20230803,170800,1912769000,366000,366000,366000,366000,0
|
|
20230803,170700,1912769000,366000,366000,366000,366000,0
|
|
20230803,170600,1912769000,366000,366000,366000,366000,0
|
|
20230803,170500,1912769000,366000,366000,366000,366000,0
|
|
20230803,170400,1912769000,366000,366000,366000,366000,0
|
|
20230803,170300,1912769000,366000,366000,366000,366000,0
|
|
20230803,170200,1912769000,366000,366000,366000,366000,0
|
|
20230803,170100,1912769000,366000,366000,366000,366000,0
|
|
20230803,170000,1912769000,366000,366000,366000,366000,0
|
|
20230803,165900,1912769000,366000,366000,366000,366000,0
|
|
20230803,165800,1912769000,366000,366000,366000,366000,0
|
|
20230803,165700,1912769000,366000,366000,366000,366000,0
|
|
20230803,165600,1912769000,366000,366000,366000,366000,0
|
|
20230803,165500,1912769000,366000,366000,366000,366000,0
|
|
20230803,165400,1912769000,366000,366000,366000,366000,0
|
|
20230803,165300,1912769000,366000,366000,366000,366000,0
|
|
20230803,165200,1912769000,366000,366000,366000,366000,0
|
|
20230803,165100,1912769000,366000,366000,366000,366000,0
|
|
20230803,165000,1912769000,366000,366000,366000,366000,0
|
|
20230803,164900,1912769000,366000,366000,366000,366000,0
|
|
20230803,164800,1912769000,366000,366000,366000,366000,0
|
|
20230803,164700,1912769000,366000,366000,366000,366000,0
|
|
20230803,164600,1912769000,366000,366000,366000,366000,0
|
|
20230803,164500,1912769000,366000,366000,366000,366000,658
|
|
20230803,164400,1912769000,366000,366000,366000,366000,0
|
|
20230803,164300,1912769000,366000,366000,366000,366000,0
|
|
20230803,164200,1912769000,366000,366000,366000,366000,0
|
|
20230803,164100,1912769000,366000,366000,366000,366000,0
|
|
20230803,164000,1912769000,366000,366000,366000,366000,0
|
|
20230803,163900,1912769000,366000,366000,366000,366000,0
|
|
20230803,163800,1912769000,366000,366000,366000,366000,0
|
|
20230803,163700,1912769000,366000,366000,366000,366000,0
|
|
20230803,163600,1912769000,366000,366000,366000,366000,0
|
|
20230803,163500,1912769000,366000,366000,366000,366000,0
|
|
20230803,163400,1912769000,366000,366000,366000,366000,0
|
|
20230803,163300,1912769000,366000,366000,366000,366000,0
|
|
20230803,163200,1912769000,366000,366000,366000,366000,0
|
|
20230803,163100,1912769000,366000,366000,366000,366000,0
|
|
20230803,163000,1912769000,366000,366000,366000,366000,0
|
|
20230803,162900,1912769000,366000,366000,366000,366000,0
|
|
20230803,162800,1912769000,366000,366000,366000,366000,0
|
|
20230803,162700,1912769000,366000,366000,366000,366000,0
|
|
20230803,162600,1912769000,366000,366000,366000,366000,0
|
|
20230803,162500,1912769000,366000,366000,366000,366000,0
|
|
20230803,162400,1912769000,366000,366000,366000,366000,0
|
|
20230803,162300,1912769000,366000,366000,366000,366000,0
|
|
20230803,162200,1912769000,366000,366000,366000,366000,0
|
|
20230803,162100,1912769000,366000,366000,366000,366000,0
|
|
20230803,162000,1912769000,366000,366000,366000,366000,0
|
|
20230803,161900,1912769000,366000,366000,366000,366000,0
|
|
20230803,161800,1912769000,366000,366000,366000,366000,0
|
|
20230803,161700,1912769000,366000,366000,366000,366000,0
|
|
20230803,161600,1912769000,366000,366000,366000,366000,0
|
|
20230803,161500,1912769000,366000,366000,366000,366000,658
|
|
20230803,161400,1912769000,366000,366000,366000,366000,0
|
|
20230803,161300,1912769000,366000,366000,366000,366000,0
|
|
20230803,161200,1912769000,366000,366000,366000,366000,0
|
|
20230803,161100,1912769000,366000,366000,366000,366000,0
|
|
20230803,161000,1912769000,366000,366000,366000,366000,0
|
|
20230803,160900,1912769000,366000,366000,366000,366000,0
|
|
20230803,160800,1912769000,366000,366000,366000,366000,0
|
|
20230803,160700,1912769000,366000,366000,366000,366000,0
|
|
20230803,160600,1912769000,366000,366000,366000,366000,0
|
|
20230803,160500,1912769000,366000,366000,366000,366000,0
|
|
20230803,160400,1912769000,366000,366000,366000,366000,0
|
|
20230803,160300,1912769000,366000,366000,366000,366000,0
|
|
20230803,160200,1912769000,366000,366000,366000,366000,0
|
|
20230803,160100,1912769000,366000,366000,366000,366000,0
|
|
20230803,160000,1912769000,366000,366000,366000,366000,0
|
|
20230803,155900,1912769000,366000,366000,366000,366000,0
|
|
20230803,155800,1912769000,366000,366000,366000,366000,0
|
|
20230803,155700,1912769000,366000,366000,366000,366000,0
|
|
20230803,155600,1912769000,366000,366000,366000,366000,0
|
|
20230803,155500,1912769000,366000,366000,366000,366000,0
|
|
20230803,155400,1912769000,366000,366000,366000,366000,0
|
|
20230803,155300,1912769000,366000,366000,366000,366000,0
|
|
20230803,155200,1912769000,366000,366000,366000,366000,0
|
|
20230803,155100,1912769000,366000,366000,366000,366000,0
|
|
20230803,155000,1912769000,366000,366000,366000,366000,0
|
|
20230803,154900,1912769000,366000,366000,366000,366000,0
|
|
20230803,154800,1912769000,366000,366000,366000,366000,0
|
|
20230803,154700,1912769000,366000,366000,366000,366000,0
|
|
20230803,154600,1912769000,366000,366000,366000,366000,0
|
|
20230803,154500,1912769000,366000,366000,366000,366000,658
|
|
20230803,154400,1912769000,366000,366000,366000,366000,0
|
|
20230803,154300,1912769000,366000,366000,366000,366000,0
|
|
20230803,154200,1912769000,366000,366000,366000,366000,0
|
|
20230803,154100,1912769000,366000,366000,366000,366000,0
|
|
20230803,154000,1912769000,366000,366000,366000,366000,0
|
|
20230803,153900,1912769000,366000,366000,366000,366000,0
|
|
20230803,153800,1912769000,366000,366000,366000,366000,0
|
|
20230803,153700,1912769000,366000,366000,366000,366000,0
|
|
20230803,153600,1912769000,366000,366000,366000,366000,0
|
|
20230803,153500,1912769000,366000,366000,366000,366000,0
|
|
20230803,153400,1912769000,366000,366000,366000,366000,0
|
|
20230803,153300,1912769000,366000,366000,366000,366000,0
|
|
20230803,153200,1912769000,366000,366000,366000,366000,0
|
|
20230803,153100,1912769000,366000,366000,366000,366000,0
|
|
20230803,153000,1912769000,366000,366000,366000,366000,658
|
|
20230803,152900,1671941000,366000,366000,366000,366000,0
|
|
20230803,152800,1671941000,366000,366000,366000,366000,0
|
|
20230803,152700,1671941000,366000,366000,366000,366000,0
|
|
20230803,152600,1671941000,366000,366000,366000,366000,0
|
|
20230803,152500,1671941000,366000,366000,366000,366000,0
|
|
20230803,152400,1671941000,366000,366000,366000,366000,0
|
|
20230803,152300,1671941000,366000,366000,366000,366000,0
|
|
20230803,152200,1671941000,366000,366000,366000,366000,0
|
|
20230803,152100,1671941000,366000,366000,366000,366000,0
|
|
20230803,152000,1671941000,366000,366000,366000,366000,0
|
|
20230803,151900,1671941000,366000,365500,366000,365500,27
|
|
20230803,151800,1662060000,366000,366000,366000,366000,6
|
|
20230803,151700,1659864000,366000,366000,366000,365500,64
|
|
20230803,151600,1636444000,366000,365500,366000,365500,92
|
|
20230803,151500,1602812500,365500,365500,365500,365000,31
|
|
20230803,151400,1591484000,365500,365500,365500,365500,35
|
|
20230803,151300,1578691500,365500,365000,365500,365000,27
|
|
20230803,151200,1568823500,365500,365500,365500,365500,54
|
|
20230803,151100,1549086500,365000,365500,365500,365000,41
|
|
20230803,151000,1534109000,365500,365000,365500,365000,34
|
|
20230803,150900,1521685500,365500,365500,365500,365000,43
|
|
20230803,150800,1505973000,365500,365500,365500,365000,172
|
|
20230803,150700,1443176500,365500,365500,365500,365000,30
|
|
20230803,150600,1432212000,365500,365500,365500,365000,37
|
|
20230803,150500,1418689000,365500,365000,365500,365000,164
|
|
20230803,150400,1358816000,365000,364500,365000,364500,34
|
|
20230803,150300,1346408500,365000,364500,365000,364500,84
|
|
20230803,150200,1315787000,364000,364000,364500,364000,85
|
|
20230803,150100,1284839500,364000,364000,364000,364000,34
|
|
20230803,150000,1272463500,364000,364000,364000,363500,37
|
|
20230803,145900,1258999000,364000,364000,364000,364000,8
|
|
20230803,145800,1256087000,364000,364000,364000,364000,4
|
|
20230803,145700,1254631000,364000,364000,364000,363500,5
|
|
20230803,145600,1252811500,363500,363500,363500,363500,30
|
|
20230803,145500,1241906500,363500,363000,363500,363000,5
|
|
20230803,145400,1240089500,363000,363500,363500,363000,4
|
|
20230803,145300,1238637000,363500,363500,363500,363500,3
|
|
20230803,145200,1237546500,363000,363500,363500,363000,3
|
|
20230803,145100,1236457000,363500,363500,363500,363500,2
|
|
20230803,145000,1235730000,363000,363500,363500,363000,2
|
|
20230803,144900,1235003500,363500,363500,363500,363500,0
|
|
20230803,144800,1235003500,363500,363000,363500,363000,17
|
|
20230803,144700,1228830500,363000,363000,363000,363000,145
|
|
20230803,144600,1176195500,363500,363000,363500,363000,8
|
|
20230803,144500,1173290000,363500,363500,363500,363500,0
|
|
20230803,144400,1173290000,363500,363000,363500,363000,3
|
|
20230803,144300,1172200000,363500,363500,363500,363500,0
|
|
20230803,144200,1172200000,363500,363500,363500,363500,94
|
|
20230803,144100,1138031000,364000,364000,364000,364000,1
|
|
20230803,144000,1137667000,364000,364000,364000,364000,2
|
|
20230803,143900,1136939000,364000,364000,364000,364000,2
|
|
20230803,143800,1136211000,363500,363500,363500,363500,1
|
|
20230803,143700,1135847500,364000,364000,364000,363500,3
|
|
20230803,143600,1134756000,364000,364000,364000,364000,0
|
|
20230803,143500,1134756000,364000,364000,364000,363500,47
|
|
20230803,143400,1117650000,364000,364000,364000,364000,4
|
|
20230803,143300,1116194000,364000,364500,364500,364000,13
|
|
20230803,143200,1111461500,364000,364000,364500,364000,11
|
|
20230803,143100,1107457000,364000,364500,364500,364000,4
|
|
20230803,143000,1106000500,364500,364000,364500,364000,114
|
|
20230803,142900,1064504000,363500,364000,364000,363500,4
|
|
20230803,142800,1063049000,364000,364000,364000,364000,4
|
|
20230803,142700,1061593000,364000,364000,364000,364000,1
|
|
20230803,142600,1061229000,364000,364000,364000,364000,3
|
|
20230803,142500,1060137000,364000,364000,364000,364000,3
|
|
20230803,142400,1059045000,363500,364000,364000,363500,6
|
|
20230803,142300,1056863500,363500,364000,364000,363500,12
|
|
20230803,142200,1052499500,364000,364000,364000,364000,1
|
|
20230803,142100,1052135500,364000,364000,364000,364000,3
|
|
20230803,142000,1051043500,364000,364000,364000,364000,2
|
|
20230803,141900,1050315500,364000,364000,364000,364000,2
|
|
20230803,141800,1049587500,364000,364000,364000,364000,1
|
|
20230803,141700,1049223500,364000,364000,364000,363500,17
|
|
20230803,141600,1043042000,364000,364000,364000,364000,2
|
|
20230803,141500,1042314000,363500,364000,364000,363500,8
|
|
20230803,141400,1039402500,364000,364000,364000,364000,3
|
|
20230803,141300,1038310500,364000,364000,364000,364000,1
|
|
20230803,141200,1037946500,364000,364000,364000,364000,2
|
|
20230803,141100,1037218500,364000,364000,364000,364000,27
|
|
20230803,141000,1027390500,364000,364000,364000,363500,7
|
|
20230803,140900,1024844000,364000,364000,364000,364000,0
|
|
20230803,140800,1024844000,364000,364000,364000,364000,3
|
|
20230803,140700,1023752000,364000,364000,364000,364000,1
|
|
20230803,140600,1023388000,363500,363500,363500,363500,1
|
|
20230803,140500,1023024500,364000,364000,364000,364000,3
|
|
20230803,140400,1021932500,364000,364000,364000,364000,1
|
|
20230803,140300,1021568500,364000,363500,364000,363500,9
|
|
20230803,140200,1018296500,364000,364000,364000,364000,1
|
|
20230803,140100,1017932500,364000,363500,364000,363500,43
|
|
20230803,140000,1002301500,363000,363500,363500,363000,12
|
|
20230803,135900,997944000,363500,363500,363500,363500,3
|
|
20230803,135800,996853500,363500,363500,363500,363500,6
|
|
20230803,135700,994672500,363500,363500,363500,363500,1
|
|
20230803,135600,994309000,363500,363500,363500,363500,2
|
|
20230803,135500,993582000,363500,363500,363500,363500,2
|
|
20230803,135400,992855000,363500,363500,363500,363500,3
|
|
20230803,135300,991764500,363500,363500,363500,363500,0
|
|
20230803,135200,991764500,363500,363500,363500,363500,7
|
|
20230803,135100,989220000,363500,363500,363500,363500,2
|
|
20230803,135000,988493000,363500,363000,363500,363000,2
|
|
20230803,134900,987766500,363500,363500,363500,363500,2
|
|
20230803,134800,987039500,363000,364000,364000,363000,5
|
|
20230803,134700,985222000,364000,363500,364000,363500,32
|
|
20230803,134600,973589500,363500,363500,363500,363500,5
|
|
20230803,134500,971772000,363500,363500,363500,363500,5
|
|
20230803,134400,969954500,363500,363500,363500,363500,2
|
|
20230803,134300,969227500,363500,363500,363500,363500,2
|
|
20230803,134200,968500500,363500,363500,363500,363500,2
|
|
20230803,134100,967773500,363500,363500,363500,363500,1
|
|
20230803,134000,967410000,363000,363500,363500,363000,3
|
|
20230803,133900,966320500,363500,363500,363500,363500,1
|
|
20230803,133800,965957000,363500,363500,363500,363500,1
|
|
20230803,133700,965593500,363500,363500,363500,363500,3
|
|
20230803,133600,964503000,363500,363500,363500,363500,4
|
|
20230803,133500,963049000,363500,363500,363500,363500,0
|
|
20230803,133400,963049000,363500,363500,363500,363500,2
|
|
20230803,133300,962322000,363000,363000,363000,363000,4
|
|
20230803,133200,960870000,363500,363500,363500,363500,1
|
|
20230803,133100,960506500,363500,363500,363500,363000,4
|
|
20230803,133000,959053500,363500,363500,363500,363000,6
|
|
20230803,132900,956874000,363500,363500,363500,363500,0
|
|
20230803,132800,956874000,363500,363500,363500,363500,1
|
|
20230803,132700,956510500,363500,363500,363500,363500,0
|
|
20230803,132600,956510500,363500,363500,363500,363500,0
|
|
20230803,132500,956510500,363500,363500,363500,363500,0
|
|
20230803,132400,956510500,363500,363500,363500,363500,9
|
|
20230803,132300,953239000,363500,363500,364000,363500,28
|
|
20230803,132200,943060500,363500,363500,363500,363500,36
|
|
20230803,132100,929974500,363500,363500,363500,363500,2
|
|
20230803,132000,929247500,363500,363500,363500,363000,7
|
|
20230803,131900,926705000,363000,363500,363500,363000,2
|
|
20230803,131800,925978500,363000,363000,363000,363000,2
|
|
20230803,131700,925252500,363500,363500,363500,363500,0
|
|
20230803,131600,925252500,363500,363500,363500,363500,3
|
|
20230803,131500,924162000,363500,363500,363500,363500,0
|
|
20230803,131400,924162000,363500,363000,363500,363000,2
|
|
20230803,131300,923435500,363000,363500,363500,363000,3
|
|
20230803,131200,922345500,363500,363500,363500,363500,2
|
|
20230803,131100,921618500,363500,363500,363500,363500,0
|
|
20230803,131000,921618500,363500,363500,363500,363500,2
|
|
20230803,130900,920891500,363500,363500,363500,363500,5
|
|
20230803,130800,919074000,363500,363500,363500,363500,2
|
|
20230803,130700,918347000,363500,363500,363500,363500,1
|
|
20230803,130600,917983500,363500,363500,363500,363500,2
|
|
20230803,130500,917256500,363500,363000,363500,363000,21
|
|
20230803,130400,909632500,363500,363500,363500,363500,7
|
|
20230803,130300,907088000,363500,363500,363500,363500,4
|
|
20230803,130200,905634000,363500,363500,363500,363500,13
|
|
20230803,130100,900908500,364000,364000,364000,364000,0
|
|
20230803,130000,900908500,364000,364500,364500,364000,3
|
|
20230803,125900,899816000,364500,364500,364500,364500,3
|
|
20230803,125800,898722500,364500,364500,364500,364500,0
|
|
20230803,125700,898722500,364500,364500,364500,364500,0
|
|
20230803,125600,898722500,364500,363500,364500,363500,3
|
|
20230803,125500,897631000,363500,364000,364000,363500,8
|
|
20230803,125400,894720000,364000,364000,364000,364000,0
|
|
20230803,125300,894720000,364000,364000,364000,364000,2
|
|
20230803,125200,893992000,364000,364000,364000,364000,1
|
|
20230803,125100,893628000,364000,364000,364000,364000,3
|
|
20230803,125000,892536000,364000,364000,364000,364000,5
|
|
20230803,124900,890716000,364000,364000,364000,364000,0
|
|
20230803,124800,890716000,364000,364000,364000,364000,0
|
|
20230803,124700,890716000,364000,364000,364000,364000,2
|
|
20230803,124600,889988000,364000,364000,364000,364000,1
|
|
20230803,124500,889624000,364000,364000,364000,364000,1
|
|
20230803,124400,889260000,364500,364500,364500,364500,4
|
|
20230803,124300,887802000,364000,364000,364000,364000,3
|
|
20230803,124200,886710000,363500,363500,363500,363500,10
|
|
20230803,124100,883075000,363500,363500,363500,363500,90
|
|
20230803,124000,850360000,363500,363000,363500,363000,2
|
|
20230803,123900,849633500,363000,363000,363000,363000,3
|
|
20230803,123800,848544500,363500,363500,363500,363500,3
|
|
20230803,123700,847454000,363500,363500,363500,363500,0
|
|
20230803,123600,847454000,363500,363500,363500,363500,1
|
|
20230803,123500,847090500,363500,363500,363500,363500,1
|
|
20230803,123400,846727000,363500,363500,363500,363500,1
|
|
20230803,123300,846363500,363500,363500,363500,363500,32
|
|
20230803,123200,834731500,363500,363500,363500,363500,5
|
|
20230803,123100,832914000,363500,363500,363500,363500,1
|
|
20230803,123000,832550500,363500,364000,364000,363500,6
|
|
20230803,122900,830368500,363500,364500,364500,363500,66
|
|
20230803,122800,806347000,364500,364500,364500,364500,0
|
|
20230803,122700,806347000,364500,364500,364500,364500,1
|
|
20230803,122600,805982500,364500,364500,364500,364500,0
|
|
20230803,122500,805982500,364500,364500,364500,364500,2
|
|
20230803,122400,805253500,364500,364500,364500,364500,0
|
|
20230803,122300,805253500,364500,364500,364500,364500,0
|
|
20230803,122200,805253500,364500,364500,364500,364500,2
|
|
20230803,122100,804524500,364500,364500,364500,364500,2
|
|
20230803,122000,803795500,364500,364500,364500,364500,9
|
|
20230803,121900,800515000,364500,364500,364500,364500,0
|
|
20230803,121800,800515000,364500,364500,364500,364500,2
|
|
20230803,121700,799786000,364500,364500,364500,364500,1
|
|
20230803,121600,799421500,364500,364500,364500,364500,51
|
|
20230803,121500,780832000,364500,364500,364500,364500,6
|
|
20230803,121400,778645000,364500,364500,364500,364500,0
|
|
20230803,121300,778645000,364500,364500,364500,364500,1
|
|
20230803,121200,778280500,364500,364500,364500,364500,2
|
|
20230803,121100,777551500,364000,364000,364000,364000,24
|
|
20230803,121000,768815500,364000,364000,364000,364000,0
|
|
20230803,120900,768815500,364000,364000,364000,363000,8
|
|
20230803,120800,765905000,364000,364000,364000,364000,1
|
|
20230803,120700,765541000,364000,363500,364000,363500,9
|
|
20230803,120600,762266000,363500,363500,363500,363500,0
|
|
20230803,120500,762266000,363500,363500,363500,363500,5
|
|
20230803,120400,760448500,364000,364000,364000,364000,0
|
|
20230803,120300,760448500,364000,364000,364000,364000,1
|
|
20230803,120200,760084500,363500,363500,363500,363500,2
|
|
20230803,120100,759357500,364000,363500,364000,363500,5
|
|
20230803,120000,757539500,364000,363500,364000,363500,5
|
|
20230803,115900,755720500,364000,364000,364000,364000,5
|
|
20230803,115800,753900500,364000,364000,364000,364000,0
|
|
20230803,115700,753900500,364000,364000,364000,364000,0
|
|
20230803,115600,753900500,364000,364000,364000,364000,5
|
|
20230803,115500,752080500,364000,363000,364000,363000,3
|
|
20230803,115400,750989500,364000,364000,364000,364000,7
|
|
20230803,115300,748441500,363500,363500,363500,363500,6
|
|
20230803,115200,746260500,363500,363500,363500,363500,24
|
|
20230803,115100,737536500,363500,363500,363500,363500,4
|
|
20230803,115000,736082500,363000,363000,363000,363000,0
|
|
20230803,114900,736082500,363000,363000,363000,363000,0
|
|
20230803,114800,736082500,363000,363000,363000,363000,5
|
|
20230803,114700,734267500,363500,363500,363500,363500,1
|
|
20230803,114600,733904000,363500,363500,363500,363500,0
|
|
20230803,114500,733904000,363500,363500,363500,363500,1
|
|
20230803,114400,733540500,363500,363500,363500,363500,7
|
|
20230803,114300,730996000,363500,363500,363500,363500,2
|
|
20230803,114200,730269000,363500,363500,363500,363500,0
|
|
20230803,114100,730269000,363500,363500,363500,363500,1
|
|
20230803,114000,729905500,363500,363500,363500,363500,4
|
|
20230803,113900,728451500,363500,363500,363500,363500,2
|
|
20230803,113800,727724500,363500,363500,363500,363500,1
|
|
20230803,113700,727361000,363000,363000,363000,363000,0
|
|
20230803,113600,727361000,363000,363500,363500,363000,2
|
|
20230803,113500,726634500,363000,363500,363500,363000,29
|
|
20230803,113400,716099500,363500,363500,363500,363000,8
|
|
20230803,113300,713192500,363500,363500,363500,363500,0
|
|
20230803,113200,713192500,363500,363500,363500,363500,1
|
|
20230803,113100,712829000,363500,363500,363500,363500,1
|
|
20230803,113000,712465500,363500,363500,363500,363500,1
|
|
20230803,112900,712102000,363000,363500,363500,363000,36
|
|
20230803,112800,699022500,364000,364500,364500,364000,23
|
|
20230803,112700,690649000,364500,364500,364500,364500,1
|
|
20230803,112600,690284500,364500,364500,364500,364500,0
|
|
20230803,112500,690284500,364500,364500,364500,364500,2
|
|
20230803,112400,689555500,364000,364500,364500,364000,11
|
|
20230803,112300,685546500,364000,364000,364000,364000,1
|
|
20230803,112200,685182500,364500,364500,364500,364500,1
|
|
20230803,112100,684818000,364500,364500,364500,364500,0
|
|
20230803,112000,684818000,364500,364500,364500,364500,4
|
|
20230803,111900,683360000,364000,364000,364000,364000,0
|
|
20230803,111800,683360000,364000,364000,364000,364000,1
|
|
20230803,111700,682996000,364000,364000,364000,364000,0
|
|
20230803,111600,682996000,364000,364500,364500,364000,16
|
|
20230803,111500,677171000,364500,364500,364500,364500,4
|
|
20230803,111400,675713000,364500,364500,364500,364500,23
|
|
20230803,111300,667329500,364500,364500,364500,364500,1
|
|
20230803,111200,666965000,364500,364500,364500,364500,1
|
|
20230803,111100,666600500,364000,364000,364000,364000,0
|
|
20230803,111000,666600500,364000,364500,364500,364000,2
|
|
20230803,110900,665872000,364500,364500,364500,364500,1
|
|
20230803,110800,665507500,364000,364000,364000,364000,4
|
|
20230803,110700,664051500,364000,364000,364000,364000,10
|
|
20230803,110600,660411500,364000,364000,364000,364000,0
|
|
20230803,110500,660411500,364000,364000,364000,364000,2
|
|
20230803,110400,659683500,364000,364000,364000,364000,5
|
|
20230803,110300,657863500,364500,364500,364500,364500,0
|
|
20230803,110200,657863500,364500,364500,364500,364500,1
|
|
20230803,110100,657499000,364500,364500,364500,364500,2
|
|
20230803,110000,656770000,364500,364500,364500,364500,1
|
|
20230803,105900,656405500,364500,364500,364500,364500,1
|
|
20230803,105800,656041000,363500,364000,364500,363500,152
|
|
20230803,105700,600722000,364000,364000,364000,364000,2
|
|
20230803,105600,599994000,364000,364000,364000,364000,0
|
|
20230803,105500,599994000,364000,364000,364000,364000,1
|
|
20230803,105400,599630000,364500,364500,364500,364500,34
|
|
20230803,105300,587237000,365000,365000,365000,365000,1
|
|
20230803,105200,586872000,365000,365000,365000,365000,1
|
|
20230803,105100,586507000,364500,365000,365000,364500,5
|
|
20230803,105000,584683000,365000,365000,365000,365000,1
|
|
20230803,104900,584318000,365000,365000,365000,365000,1
|
|
20230803,104800,583953000,365000,365000,365000,365000,0
|
|
20230803,104700,583953000,365000,364500,365000,364500,23
|
|
20230803,104600,575566500,364500,364500,364500,364500,23
|
|
20230803,104500,567183000,364500,364500,364500,364500,1
|
|
20230803,104400,566818500,365000,365000,365000,365000,22
|
|
20230803,104300,558788500,365500,365500,365500,365500,0
|
|
20230803,104200,558788500,365500,365000,366000,365000,63
|
|
20230803,104100,535763500,365000,365000,365000,365000,2
|
|
20230803,104000,535033500,365500,366000,366000,365500,78
|
|
20230803,103900,506523500,365500,365500,365500,365500,8
|
|
20230803,103800,503599500,365500,365500,365500,365500,1
|
|
20230803,103700,503234000,366000,366000,366000,366000,6
|
|
20230803,103600,501038000,366000,366000,366000,366000,0
|
|
20230803,103500,501038000,366000,366000,366000,366000,5
|
|
20230803,103400,499208000,366000,366500,366500,366000,9
|
|
20230803,103300,495913500,366500,366500,366500,366500,1
|
|
20230803,103200,495547000,366000,366500,366500,366000,6
|
|
20230803,103100,493350500,366500,366500,366500,366500,3
|
|
20230803,103000,492251000,366500,366500,366500,366500,25
|
|
20230803,102900,483088500,367000,367000,367000,367000,1
|
|
20230803,102800,482721500,366500,366500,366500,366500,10
|
|
20230803,102700,479056500,366500,366500,366500,366500,1
|
|
20230803,102600,478690000,367000,367000,367000,366500,42
|
|
20230803,102500,463295500,367000,366500,367000,366500,32
|
|
20230803,102400,451565000,366000,365500,366000,365500,224
|
|
20230803,102300,369659000,365500,365500,365500,365500,3
|
|
20230803,102200,368562500,365500,365500,365500,365500,1
|
|
20230803,102100,368197000,365500,365500,365500,365500,0
|
|
20230803,102000,368197000,365500,365500,365500,365500,2
|
|
20230803,101900,367466000,365000,365000,365000,365000,2
|
|
20230803,101800,366736000,365500,365500,365500,365500,1
|
|
20230803,101700,366370500,365500,365500,365500,365500,1
|
|
20230803,101600,366005000,365000,365000,365000,365000,3
|
|
20230803,101500,364910000,365500,365500,365500,365500,2
|
|
20230803,101400,364179000,365000,365000,365000,365000,68
|
|
20230803,101300,339359000,365000,365000,365000,365000,28
|
|
20230803,101200,329139000,364500,364500,364500,364500,1
|
|
20230803,101100,328774500,364500,364500,365000,364500,4
|
|
20230803,101000,327316000,365000,365000,365000,365000,1
|
|
20230803,100900,326951000,365000,365000,365000,365000,1
|
|
20230803,100800,326586000,365000,365000,365000,365000,1
|
|
20230803,100700,326221000,364500,365000,365000,364500,13
|
|
20230803,100600,321477000,365000,365000,365000,365000,0
|
|
20230803,100500,321477000,365000,365000,365000,365000,0
|
|
20230803,100400,321477000,365000,364500,365000,364500,4
|
|
20230803,100300,320018500,364500,364500,364500,364500,81
|
|
20230803,100200,290494000,364500,364500,364500,364500,2
|
|
20230803,100100,289765000,364000,364000,364000,364000,1
|
|
20230803,100000,289401000,364000,364500,364500,364000,3
|
|
20230803,095900,288308500,364000,364500,364500,364000,7
|
|
20230803,095800,285758500,364500,364500,364500,364500,1
|
|
20230803,095700,285394000,364500,365000,365000,364500,107
|
|
20230803,095600,246352000,365000,365000,365000,365000,40
|
|
20230803,095500,231752000,365500,365500,365500,365500,4
|
|
20230803,095400,230290000,365500,365500,365500,365500,1
|
|
20230803,095300,229924500,365000,365500,365500,365000,3
|
|
20230803,095200,228828500,365500,365500,365500,365500,0
|
|
20230803,095100,228828500,365500,365500,365500,365500,0
|
|
20230803,095000,228828500,365500,365500,365500,365000,5
|
|
20230803,094900,227002000,365500,365500,365500,365000,4
|
|
20230803,094800,225541000,365500,365000,365500,365000,15
|
|
20230803,094700,220059500,365500,365500,365500,365500,0
|
|
20230803,094600,220059500,365500,365000,365500,365000,5
|
|
20230803,094500,218234000,365000,365000,365000,365000,28
|
|
20230803,094400,208014000,365500,365500,365500,365500,0
|
|
20230803,094300,208014000,365500,365500,365500,365500,1
|
|
20230803,094200,207648500,365500,365500,365500,365500,4
|
|
20230803,094100,206186500,365500,365500,365500,365500,0
|
|
20230803,094000,206186500,365500,366000,366000,365000,6
|
|
20230803,093900,203994000,366000,366000,366000,366000,1
|
|
20230803,093800,203628000,365000,365000,365000,365000,2
|
|
20230803,093700,202898000,366000,366000,366000,366000,9
|
|
20230803,093600,199604000,365500,365500,366000,365500,22
|
|
20230803,093500,191562500,365500,365500,365500,365500,14
|
|
20230803,093400,186445500,365500,365500,365500,365500,2
|
|
20230803,093300,185714500,365000,364500,365500,364500,24
|
|
20230803,093200,176954500,364500,364500,364500,364500,6
|
|
20230803,093100,174767500,364500,365000,365000,364000,41
|
|
20230803,093000,159809000,365000,365000,365000,364500,6
|
|
20230803,092900,157621000,364500,365000,365000,364500,4
|
|
20230803,092800,156162000,365000,365000,365000,365000,4
|
|
20230803,092700,154702000,365500,365000,365500,365000,10
|
|
20230803,092600,151050000,365500,365500,365500,365500,1
|
|
20230803,092500,150684500,365000,365500,365500,365000,3
|
|
20230803,092400,149589000,365500,365000,365500,364000,57
|
|
20230803,092300,128789000,365000,365000,365000,365000,1
|
|
20230803,092200,128424000,365000,365000,365000,365000,3
|
|
20230803,092100,127329000,364500,364500,364500,364500,5
|
|
20230803,092000,125506500,365000,365000,365000,365000,1
|
|
20230803,091900,125141500,364000,364000,364000,364000,2
|
|
20230803,091800,124413500,364500,364500,364500,364500,0
|
|
20230803,091700,124413500,364500,364500,364500,364500,0
|
|
20230803,091600,124413500,364500,364000,364500,364000,18
|
|
20230803,091500,117854000,364000,364500,364500,364000,18
|
|
20230803,091400,111300500,364500,364500,364500,364500,0
|
|
20230803,091300,111300500,364500,364500,364500,364500,5
|
|
20230803,091200,109478000,364500,364500,364500,364500,9
|
|
20230803,091100,106197500,364500,364500,364500,364500,23
|
|
20230803,091000,97814000,364500,364500,365000,364500,13
|
|
20230803,090900,93075000,364500,364000,364500,364000,30
|
|
20230803,090800,82154500,363500,363500,363500,363500,8
|
|
20230803,090700,79246500,363500,364500,364500,363500,14
|
|
20230803,090600,74153500,363000,365000,365000,363000,15
|
|
20230803,090500,68683500,364500,363000,364500,362000,41
|
|
20230803,090400,53791500,362000,361500,362000,361500,10
|
|
20230803,090300,50172500,361500,361500,361500,361500,0
|
|
20230803,090200,50172500,361500,363500,363500,361000,21
|
|
20230803,090100,42578000,361000,363000,365500,360500,45
|
|
20230803,090000,26273500,364000,366000,366000,364000,72
|