588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184500,1220691000,366500,366500,366500,366500,68
|
|
20230804,184400,1220691000,366500,366500,366500,366500,0
|
|
20230804,184300,1220691000,366500,366500,366500,366500,0
|
|
20230804,184200,1220691000,366500,366500,366500,366500,0
|
|
20230804,184100,1220691000,366500,366500,366500,366500,0
|
|
20230804,184000,1220691000,366500,366500,366500,366500,0
|
|
20230804,183900,1220691000,366500,366500,366500,366500,0
|
|
20230804,183800,1220691000,366500,366500,366500,366500,0
|
|
20230804,183700,1220691000,366500,366500,366500,366500,0
|
|
20230804,183600,1220691000,366500,366500,366500,366500,0
|
|
20230804,183500,1220691000,366500,366500,366500,366500,0
|
|
20230804,183400,1220691000,366500,366500,366500,366500,0
|
|
20230804,183300,1220691000,366500,366500,366500,366500,0
|
|
20230804,183200,1220691000,366500,366500,366500,366500,0
|
|
20230804,183100,1220691000,366500,366500,366500,366500,0
|
|
20230804,183000,1220691000,366500,366500,366500,366500,0
|
|
20230804,182900,1220691000,366500,366500,366500,366500,0
|
|
20230804,182800,1220691000,366500,366500,366500,366500,0
|
|
20230804,182700,1220691000,366500,366500,366500,366500,0
|
|
20230804,182600,1220691000,366500,366500,366500,366500,0
|
|
20230804,182500,1220691000,366500,366500,366500,366500,0
|
|
20230804,182400,1220691000,366500,366500,366500,366500,0
|
|
20230804,182300,1220691000,366500,366500,366500,366500,0
|
|
20230804,182200,1220691000,366500,366500,366500,366500,0
|
|
20230804,182100,1220691000,366500,366500,366500,366500,0
|
|
20230804,182000,1220691000,366500,366500,366500,366500,0
|
|
20230804,181900,1220691000,366500,366500,366500,366500,0
|
|
20230804,181800,1220691000,366500,366500,366500,366500,0
|
|
20230804,181700,1220691000,366500,366500,366500,366500,0
|
|
20230804,181600,1220691000,366500,366500,366500,366500,0
|
|
20230804,181500,1220691000,366500,366500,366500,366500,68
|
|
20230804,181400,1220691000,366500,366500,366500,366500,0
|
|
20230804,181300,1220691000,366500,366500,366500,366500,0
|
|
20230804,181200,1220691000,366500,366500,366500,366500,0
|
|
20230804,181100,1220691000,366500,366500,366500,366500,0
|
|
20230804,181000,1220691000,366500,366500,366500,366500,0
|
|
20230804,180900,1220691000,366500,366500,366500,366500,0
|
|
20230804,180800,1220691000,366500,366500,366500,366500,0
|
|
20230804,180700,1220691000,366500,366500,366500,366500,0
|
|
20230804,180600,1220691000,366500,366500,366500,366500,0
|
|
20230804,180500,1220691000,366500,366500,366500,366500,0
|
|
20230804,180400,1220691000,366500,366500,366500,366500,0
|
|
20230804,180300,1220691000,366500,366500,366500,366500,0
|
|
20230804,180200,1220691000,366500,366500,366500,366500,0
|
|
20230804,180100,1220691000,366500,366500,366500,366500,0
|
|
20230804,180000,1220691000,366500,366500,366500,366500,0
|
|
20230804,175900,1220691000,366500,366500,366500,366500,0
|
|
20230804,175800,1220691000,366500,366500,366500,366500,0
|
|
20230804,175700,1220691000,366500,366500,366500,366500,0
|
|
20230804,175600,1220691000,366500,366500,366500,366500,0
|
|
20230804,175500,1220691000,366500,366500,366500,366500,0
|
|
20230804,175400,1220691000,366500,366500,366500,366500,0
|
|
20230804,175300,1220691000,366500,366500,366500,366500,0
|
|
20230804,175200,1220691000,366500,366500,366500,366500,0
|
|
20230804,175100,1220691000,366500,366500,366500,366500,0
|
|
20230804,175000,1220691000,366500,366500,366500,366500,0
|
|
20230804,174900,1220691000,366500,366500,366500,366500,0
|
|
20230804,174800,1220691000,366500,366500,366500,366500,0
|
|
20230804,174700,1220691000,366500,366500,366500,366500,0
|
|
20230804,174600,1220691000,366500,366500,366500,366500,0
|
|
20230804,174500,1220691000,366500,366500,366500,366500,68
|
|
20230804,174400,1220691000,366500,366500,366500,366500,0
|
|
20230804,174300,1220691000,366500,366500,366500,366500,0
|
|
20230804,174200,1220691000,366500,366500,366500,366500,0
|
|
20230804,174100,1220691000,366500,366500,366500,366500,0
|
|
20230804,174000,1220691000,366500,366500,366500,366500,0
|
|
20230804,173900,1220691000,366500,366500,366500,366500,0
|
|
20230804,173800,1220691000,366500,366500,366500,366500,0
|
|
20230804,173700,1220691000,366500,366500,366500,366500,0
|
|
20230804,173600,1220691000,366500,366500,366500,366500,0
|
|
20230804,173500,1220691000,366500,366500,366500,366500,0
|
|
20230804,173400,1220691000,366500,366500,366500,366500,0
|
|
20230804,173300,1220691000,366500,366500,366500,366500,0
|
|
20230804,173200,1220691000,366500,366500,366500,366500,0
|
|
20230804,173100,1220691000,366500,366500,366500,366500,0
|
|
20230804,173000,1220691000,366500,366500,366500,366500,0
|
|
20230804,172900,1220691000,366500,366500,366500,366500,0
|
|
20230804,172800,1220691000,366500,366500,366500,366500,0
|
|
20230804,172700,1220691000,366500,366500,366500,366500,0
|
|
20230804,172600,1220691000,366500,366500,366500,366500,0
|
|
20230804,172500,1220691000,366500,366500,366500,366500,0
|
|
20230804,172400,1220691000,366500,366500,366500,366500,0
|
|
20230804,172300,1220691000,366500,366500,366500,366500,0
|
|
20230804,172200,1220691000,366500,366500,366500,366500,0
|
|
20230804,172100,1220691000,366500,366500,366500,366500,0
|
|
20230804,172000,1220691000,366500,366500,366500,366500,0
|
|
20230804,171900,1220691000,366500,366500,366500,366500,0
|
|
20230804,171800,1220691000,366500,366500,366500,366500,0
|
|
20230804,171700,1220691000,366500,366500,366500,366500,0
|
|
20230804,171600,1220691000,366500,366500,366500,366500,0
|
|
20230804,171500,1220691000,366500,366500,366500,366500,68
|
|
20230804,171400,1220691000,366500,366500,366500,366500,0
|
|
20230804,171300,1220691000,366500,366500,366500,366500,0
|
|
20230804,171200,1220691000,366500,366500,366500,366500,0
|
|
20230804,171100,1220691000,366500,366500,366500,366500,0
|
|
20230804,171000,1220691000,366500,366500,366500,366500,0
|
|
20230804,170900,1220691000,366500,366500,366500,366500,0
|
|
20230804,170800,1220691000,366500,366500,366500,366500,0
|
|
20230804,170700,1220691000,366500,366500,366500,366500,0
|
|
20230804,170600,1220691000,366500,366500,366500,366500,0
|
|
20230804,170500,1220691000,366500,366500,366500,366500,0
|
|
20230804,170400,1220691000,366500,366500,366500,366500,0
|
|
20230804,170300,1220691000,366500,366500,366500,366500,0
|
|
20230804,170200,1220691000,366500,366500,366500,366500,0
|
|
20230804,170100,1220691000,366500,366500,366500,366500,0
|
|
20230804,170000,1220691000,366500,366500,366500,366500,0
|
|
20230804,165900,1220691000,366500,366500,366500,366500,0
|
|
20230804,165800,1220691000,366500,366500,366500,366500,0
|
|
20230804,165700,1220691000,366500,366500,366500,366500,0
|
|
20230804,165600,1220691000,366500,366500,366500,366500,0
|
|
20230804,165500,1220691000,366500,366500,366500,366500,0
|
|
20230804,165400,1220691000,366500,366500,366500,366500,0
|
|
20230804,165300,1220691000,366500,366500,366500,366500,0
|
|
20230804,165200,1220691000,366500,366500,366500,366500,0
|
|
20230804,165100,1220691000,366500,366500,366500,366500,0
|
|
20230804,165000,1220691000,366500,366500,366500,366500,0
|
|
20230804,164900,1220691000,366500,366500,366500,366500,0
|
|
20230804,164800,1220691000,366500,366500,366500,366500,0
|
|
20230804,164700,1220691000,366500,366500,366500,366500,0
|
|
20230804,164600,1220691000,366500,366500,366500,366500,0
|
|
20230804,164500,1220691000,366500,366500,366500,366500,68
|
|
20230804,164400,1220691000,366500,366500,366500,366500,0
|
|
20230804,164300,1220691000,366500,366500,366500,366500,0
|
|
20230804,164200,1220691000,366500,366500,366500,366500,0
|
|
20230804,164100,1220691000,366500,366500,366500,366500,0
|
|
20230804,164000,1220691000,366500,366500,366500,366500,0
|
|
20230804,163900,1220691000,366500,366500,366500,366500,0
|
|
20230804,163800,1220691000,366500,366500,366500,366500,0
|
|
20230804,163700,1220691000,366500,366500,366500,366500,0
|
|
20230804,163600,1220691000,366500,366500,366500,366500,0
|
|
20230804,163500,1220691000,366500,366500,366500,366500,0
|
|
20230804,163400,1220691000,366500,366500,366500,366500,0
|
|
20230804,163300,1220691000,366500,366500,366500,366500,0
|
|
20230804,163200,1220691000,366500,366500,366500,366500,0
|
|
20230804,163100,1220691000,366500,366500,366500,366500,0
|
|
20230804,163000,1220691000,366500,366500,366500,366500,0
|
|
20230804,162900,1220691000,366500,366500,366500,366500,0
|
|
20230804,162800,1220691000,366500,366500,366500,366500,0
|
|
20230804,162700,1220691000,366500,366500,366500,366500,0
|
|
20230804,162600,1220691000,366500,366500,366500,366500,0
|
|
20230804,162500,1220691000,366500,366500,366500,366500,0
|
|
20230804,162400,1220691000,366500,366500,366500,366500,0
|
|
20230804,162300,1220691000,366500,366500,366500,366500,0
|
|
20230804,162200,1220691000,366500,366500,366500,366500,0
|
|
20230804,162100,1220691000,366500,366500,366500,366500,0
|
|
20230804,162000,1220691000,366500,366500,366500,366500,0
|
|
20230804,161900,1220691000,366500,366500,366500,366500,0
|
|
20230804,161800,1220691000,366500,366500,366500,366500,0
|
|
20230804,161700,1220691000,366500,366500,366500,366500,0
|
|
20230804,161600,1220691000,366500,366500,366500,366500,0
|
|
20230804,161500,1220691000,366500,366500,366500,366500,68
|
|
20230804,161400,1220691000,366500,366500,366500,366500,0
|
|
20230804,161300,1220691000,366500,366500,366500,366500,0
|
|
20230804,161200,1220691000,366500,366500,366500,366500,0
|
|
20230804,161100,1220691000,366500,366500,366500,366500,0
|
|
20230804,161000,1220691000,366500,366500,366500,366500,0
|
|
20230804,160900,1220691000,366500,366500,366500,366500,0
|
|
20230804,160800,1220691000,366500,366500,366500,366500,0
|
|
20230804,160700,1220691000,366500,366500,366500,366500,0
|
|
20230804,160600,1220691000,366500,366500,366500,366500,0
|
|
20230804,160500,1220691000,366500,366500,366500,366500,0
|
|
20230804,160400,1220691000,366500,366500,366500,366500,0
|
|
20230804,160300,1220691000,366500,366500,366500,366500,0
|
|
20230804,160200,1220691000,366500,366500,366500,366500,0
|
|
20230804,160100,1220691000,366500,366500,366500,366500,0
|
|
20230804,160000,1220691000,366500,366500,366500,366500,0
|
|
20230804,155900,1220691000,366500,366500,366500,366500,0
|
|
20230804,155800,1220691000,366500,366500,366500,366500,0
|
|
20230804,155700,1220691000,366500,366500,366500,366500,0
|
|
20230804,155600,1220691000,366500,366500,366500,366500,0
|
|
20230804,155500,1220691000,366500,366500,366500,366500,0
|
|
20230804,155400,1220691000,366500,366500,366500,366500,0
|
|
20230804,155300,1220691000,366500,366500,366500,366500,0
|
|
20230804,155200,1220691000,366500,366500,366500,366500,0
|
|
20230804,155100,1220691000,366500,366500,366500,366500,0
|
|
20230804,155000,1220691000,366500,366500,366500,366500,0
|
|
20230804,154900,1220691000,366500,366500,366500,366500,0
|
|
20230804,154800,1220691000,366500,366500,366500,366500,0
|
|
20230804,154700,1220691000,366500,366500,366500,366500,0
|
|
20230804,154600,1220691000,366500,366500,366500,366500,0
|
|
20230804,154500,1220691000,366500,366500,366500,366500,68
|
|
20230804,154400,1220691000,366500,366500,366500,366500,0
|
|
20230804,154300,1220691000,366500,366500,366500,366500,0
|
|
20230804,154200,1220691000,366500,366500,366500,366500,0
|
|
20230804,154100,1220691000,366500,366500,366500,366500,0
|
|
20230804,154000,1220691000,366500,366500,366500,366500,0
|
|
20230804,153900,1220691000,366500,366500,366500,366500,0
|
|
20230804,153800,1220691000,366500,366500,366500,366500,0
|
|
20230804,153700,1220691000,366500,366500,366500,366500,0
|
|
20230804,153600,1220691000,366500,366500,366500,366500,0
|
|
20230804,153500,1220691000,366500,366500,366500,366500,0
|
|
20230804,153400,1220691000,366500,366500,366500,366500,0
|
|
20230804,153300,1220691000,366500,366500,366500,366500,0
|
|
20230804,153200,1220691000,366500,366500,366500,366500,0
|
|
20230804,153100,1220691000,366500,366500,366500,366500,0
|
|
20230804,153000,1220691000,366500,366500,366500,366500,68
|
|
20230804,152900,1195769000,366500,366500,366500,366500,0
|
|
20230804,152800,1195769000,366500,366500,366500,366500,0
|
|
20230804,152700,1195769000,366500,366500,366500,366500,0
|
|
20230804,152600,1195769000,366500,366500,366500,366500,0
|
|
20230804,152500,1195769000,366500,366500,366500,366500,0
|
|
20230804,152400,1195769000,366500,366500,366500,366500,0
|
|
20230804,152300,1195769000,366500,366500,366500,366500,0
|
|
20230804,152200,1195769000,366500,366500,366500,366500,0
|
|
20230804,152100,1195769000,366500,366500,366500,366500,0
|
|
20230804,152000,1195769000,366500,366500,366500,366500,0
|
|
20230804,151900,1195769000,366500,366500,366500,366000,3
|
|
20230804,151800,1194670000,366500,366500,366500,366500,1
|
|
20230804,151700,1194303500,366500,366500,366500,366500,5
|
|
20230804,151600,1192471000,366500,366500,366500,366500,0
|
|
20230804,151500,1192471000,366500,366000,366500,366000,4
|
|
20230804,151400,1191005500,366500,366500,366500,366500,0
|
|
20230804,151300,1191005500,366500,366500,366500,366500,0
|
|
20230804,151200,1191005500,366500,366500,366500,366500,51
|
|
20230804,151100,1172314000,366000,366000,366000,366000,2
|
|
20230804,151000,1171582000,366000,366000,366000,366000,3
|
|
20230804,150900,1170484000,366000,366000,366000,366000,0
|
|
20230804,150800,1170484000,366000,366000,366000,366000,2
|
|
20230804,150700,1169752000,366000,366000,366000,366000,1
|
|
20230804,150600,1169386000,366000,366000,366000,366000,15
|
|
20230804,150500,1163896000,366000,366000,366000,366000,17
|
|
20230804,150400,1157674000,366000,366000,366000,366000,6
|
|
20230804,150300,1155478000,366000,366000,366000,366000,1
|
|
20230804,150200,1155112000,366000,366000,366000,366000,2
|
|
20230804,150100,1154380000,366000,366000,366000,366000,2
|
|
20230804,150000,1153648000,366000,366500,366500,366000,10
|
|
20230804,145900,1149985000,366500,366500,366500,366500,1
|
|
20230804,145800,1149618500,366500,366500,366500,366500,6
|
|
20230804,145700,1147419500,366500,366500,366500,366500,4
|
|
20230804,145600,1145953500,366500,366500,366500,366500,0
|
|
20230804,145500,1145953500,366500,366500,366500,366500,1
|
|
20230804,145400,1145587000,366500,366500,366500,366500,1
|
|
20230804,145300,1145220500,366500,366500,366500,366500,2
|
|
20230804,145200,1144487500,366000,366000,366000,366000,5
|
|
20230804,145100,1142657500,366500,366500,366500,366500,0
|
|
20230804,145000,1142657500,366500,366500,366500,366500,0
|
|
20230804,144900,1142657500,366500,366500,366500,366500,1
|
|
20230804,144800,1142291000,366500,366500,366500,366500,0
|
|
20230804,144700,1142291000,366500,366500,366500,366500,0
|
|
20230804,144600,1142291000,366500,366500,366500,366500,1
|
|
20230804,144500,1141924500,366500,366500,366500,366500,1
|
|
20230804,144400,1141558000,366000,366000,366000,366000,1
|
|
20230804,144300,1141192000,366500,366500,366500,366500,2
|
|
20230804,144200,1140459000,366000,366500,366500,366000,11
|
|
20230804,144100,1136428000,366000,366000,366000,366000,0
|
|
20230804,144000,1136428000,366000,366500,366500,366000,85
|
|
20230804,143900,1105315000,366500,366500,366500,366500,0
|
|
20230804,143800,1105315000,366500,366500,366500,366500,8
|
|
20230804,143700,1102383000,366500,366500,366500,366500,0
|
|
20230804,143600,1102383000,366500,366500,366500,366500,6
|
|
20230804,143500,1100184000,366500,366500,366500,366500,0
|
|
20230804,143400,1100184000,366500,366500,366500,366500,4
|
|
20230804,143300,1098718000,366500,366500,366500,366500,0
|
|
20230804,143200,1098718000,366500,366500,366500,366500,2
|
|
20230804,143100,1097985000,366500,366500,366500,366500,3
|
|
20230804,143000,1096885500,366500,366500,366500,366500,2
|
|
20230804,142900,1096152500,366500,366500,366500,366500,3
|
|
20230804,142800,1095053000,366500,366500,366500,366500,6
|
|
20230804,142700,1092854000,366500,366500,366500,366500,3
|
|
20230804,142600,1091754500,366500,366500,366500,366500,1
|
|
20230804,142500,1091388000,366500,366500,366500,366500,11
|
|
20230804,142400,1087356500,366500,366500,366500,366500,1
|
|
20230804,142300,1086990000,366500,366500,366500,366500,3
|
|
20230804,142200,1085890500,366500,366500,366500,366500,7
|
|
20230804,142100,1083325000,366500,366500,366500,366500,1
|
|
20230804,142000,1082958500,366500,366500,366500,366500,4
|
|
20230804,141900,1081492500,366500,366500,366500,366500,104
|
|
20230804,141800,1043376500,366500,366500,366500,366500,0
|
|
20230804,141700,1043376500,366500,366500,366500,366500,1
|
|
20230804,141600,1043010000,366500,366500,366500,366500,2
|
|
20230804,141500,1042277000,366500,367000,367000,366500,2
|
|
20230804,141400,1041543500,367000,367000,367000,367000,0
|
|
20230804,141300,1041543500,367000,367000,367000,367000,0
|
|
20230804,141200,1041543500,367000,367000,367000,367000,0
|
|
20230804,141100,1041543500,367000,367000,367000,367000,8
|
|
20230804,141000,1038607500,367000,367000,367000,367000,1
|
|
20230804,140900,1038240500,366500,366500,366500,366500,2
|
|
20230804,140800,1037507500,366500,366500,366500,366500,0
|
|
20230804,140700,1037507500,366500,366500,366500,366500,5
|
|
20230804,140600,1035675000,366500,366000,366500,366000,6
|
|
20230804,140500,1033476500,366500,366500,366500,366500,14
|
|
20230804,140400,1028345500,366500,366500,366500,366500,2
|
|
20230804,140300,1027612500,366500,366500,366500,366500,2
|
|
20230804,140200,1026879500,366500,366500,366500,366500,1
|
|
20230804,140100,1026513000,367000,366500,367000,366500,5
|
|
20230804,140000,1024680000,366500,367000,367000,366500,5
|
|
20230804,135900,1022847000,367000,367000,367000,367000,5
|
|
20230804,135800,1021012000,367000,367000,367000,367000,1
|
|
20230804,135700,1020645000,366500,366500,366500,366500,1
|
|
20230804,135600,1020278500,366500,366500,366500,366500,9
|
|
20230804,135500,1016980000,366500,366000,366500,366000,9
|
|
20230804,135400,1013682000,367000,367000,367000,367000,3
|
|
20230804,135300,1012581000,366500,366500,366500,366500,6
|
|
20230804,135200,1010382000,366500,366500,366500,366500,0
|
|
20230804,135100,1010382000,366500,366500,366500,366500,16
|
|
20230804,135000,1004518000,366500,366500,366500,366500,1
|
|
20230804,134900,1004151500,366500,366500,366500,366500,0
|
|
20230804,134800,1004151500,366500,366500,366500,366500,2
|
|
20230804,134700,1003418500,366500,366500,366500,366500,0
|
|
20230804,134600,1003418500,366500,366500,366500,366500,0
|
|
20230804,134500,1003418500,366500,366500,366500,366500,4
|
|
20230804,134400,1001952500,366500,366500,366500,366500,3
|
|
20230804,134300,1000853000,366500,366500,366500,366500,0
|
|
20230804,134200,1000853000,366500,366500,367000,366500,3
|
|
20230804,134100,999753000,366500,366500,366500,366500,0
|
|
20230804,134000,999753000,366500,366500,366500,366500,0
|
|
20230804,133900,999753000,366500,366500,366500,366500,0
|
|
20230804,133800,999753000,366500,366500,366500,366500,0
|
|
20230804,133700,999753000,366500,366500,366500,366500,0
|
|
20230804,133600,999753000,366500,366500,366500,366500,0
|
|
20230804,133500,999753000,366500,366500,366500,366500,1
|
|
20230804,133400,999386500,366500,366500,366500,366500,19
|
|
20230804,133300,992423000,366500,366500,366500,366500,0
|
|
20230804,133200,992423000,366500,366500,366500,366500,5
|
|
20230804,133100,990590500,366500,366500,366500,366500,0
|
|
20230804,133000,990590500,366500,366500,366500,366500,1
|
|
20230804,132900,990224000,366500,366500,366500,366500,0
|
|
20230804,132800,990224000,366500,366500,366500,366500,0
|
|
20230804,132700,990224000,366500,366500,366500,366500,7
|
|
20230804,132600,987658500,366500,366500,366500,366500,0
|
|
20230804,132500,987658500,366500,366500,366500,366500,1
|
|
20230804,132400,987292000,366500,366500,366500,366500,0
|
|
20230804,132300,987292000,366500,366500,366500,366500,11
|
|
20230804,132200,983260500,366500,366500,366500,366500,3
|
|
20230804,132100,982161000,366500,366500,366500,366500,0
|
|
20230804,132000,982161000,366500,367000,367000,366500,2
|
|
20230804,131900,981427500,367000,367000,367000,367000,0
|
|
20230804,131800,981427500,367000,367000,367000,367000,0
|
|
20230804,131700,981427500,367000,367000,367000,367000,1
|
|
20230804,131600,981060500,366500,366500,366500,366500,0
|
|
20230804,131500,981060500,366500,366500,366500,366500,1
|
|
20230804,131400,980694000,366500,366500,366500,366500,1
|
|
20230804,131300,980327500,366500,366500,366500,366500,2
|
|
20230804,131200,979594500,366500,366500,366500,366500,1
|
|
20230804,131100,979228000,366500,366500,366500,366500,0
|
|
20230804,131000,979228000,366500,366500,366500,366500,4
|
|
20230804,130900,977762000,366500,366500,366500,366500,0
|
|
20230804,130800,977762000,366500,366500,366500,366500,0
|
|
20230804,130700,977762000,366500,366500,366500,366500,5
|
|
20230804,130600,975929500,366500,366500,366500,366500,2
|
|
20230804,130500,975196500,366500,366500,366500,366500,13
|
|
20230804,130400,970432000,366500,366500,366500,366500,2
|
|
20230804,130300,969699000,366500,366500,366500,366500,0
|
|
20230804,130200,969699000,366500,366500,366500,366500,0
|
|
20230804,130100,969699000,366500,366500,366500,366500,1
|
|
20230804,130000,969332500,366000,366000,366000,366000,0
|
|
20230804,125900,969332500,366000,366000,366000,366000,1
|
|
20230804,125800,968966500,366000,366000,366000,366000,0
|
|
20230804,125700,968966500,366000,366000,366000,366000,0
|
|
20230804,125600,968966500,366000,366000,366000,366000,0
|
|
20230804,125500,968966500,366000,366000,366000,366000,5
|
|
20230804,125400,967136500,366500,366500,366500,366500,0
|
|
20230804,125300,967136500,366500,366500,366500,366500,0
|
|
20230804,125200,967136500,366500,366500,366500,366500,0
|
|
20230804,125100,967136500,366500,366500,366500,366500,0
|
|
20230804,125000,967136500,366500,366500,366500,366500,0
|
|
20230804,124900,967136500,366500,366500,366500,366500,113
|
|
20230804,124800,925722000,367000,367000,367000,367000,20
|
|
20230804,124700,918382000,366500,366500,366500,366500,198
|
|
20230804,124600,845815000,366000,366000,366000,366000,8
|
|
20230804,124500,842887000,366500,366000,366500,366000,11
|
|
20230804,124400,838860500,366500,366500,366500,366500,0
|
|
20230804,124300,838860500,366500,366500,366500,366500,0
|
|
20230804,124200,838860500,366500,366500,366500,366500,1
|
|
20230804,124100,838494000,366500,366500,366500,366500,0
|
|
20230804,124000,838494000,366500,366500,366500,366500,0
|
|
20230804,123900,838494000,366500,366500,366500,366500,0
|
|
20230804,123800,838494000,366500,366500,366500,366500,1
|
|
20230804,123700,838127500,366500,366500,366500,366500,0
|
|
20230804,123600,838127500,366500,366500,366500,366500,7
|
|
20230804,123500,835562000,366000,365500,366000,365500,7
|
|
20230804,123400,833000500,365500,365500,365500,365500,0
|
|
20230804,123300,833000500,365500,365000,365500,365000,3
|
|
20230804,123200,831904500,366500,366500,366500,366500,0
|
|
20230804,123100,831904500,366500,366500,366500,366500,0
|
|
20230804,123000,831904500,366500,366000,366500,366000,70
|
|
20230804,122900,806284000,366000,366000,366000,366000,2
|
|
20230804,122800,805552000,366500,366500,366500,366500,0
|
|
20230804,122700,805552000,366500,366500,366500,366500,0
|
|
20230804,122600,805552000,366500,366500,366500,366500,0
|
|
20230804,122500,805552000,366500,366500,366500,366500,13
|
|
20230804,122400,800787500,366500,366000,366500,366000,6
|
|
20230804,122300,798590500,366500,366500,366500,366500,0
|
|
20230804,122200,798590500,366500,366500,366500,366500,0
|
|
20230804,122100,798590500,366500,366500,366500,366500,0
|
|
20230804,122000,798590500,366500,366500,366500,366500,2
|
|
20230804,121900,797857500,366500,366500,366500,366500,0
|
|
20230804,121800,797857500,366500,366500,366500,366500,0
|
|
20230804,121700,797857500,366500,366500,366500,366500,5
|
|
20230804,121600,796025000,366500,366500,366500,366500,8
|
|
20230804,121500,793093000,366500,366500,366500,366500,0
|
|
20230804,121400,793093000,366500,366500,366500,366500,0
|
|
20230804,121300,793093000,366500,366500,366500,366500,0
|
|
20230804,121200,793093000,366500,366500,366500,366500,0
|
|
20230804,121100,793093000,366500,366500,366500,366500,0
|
|
20230804,121000,793093000,366500,366500,366500,366500,1
|
|
20230804,120900,792726500,366000,366000,366000,366000,0
|
|
20230804,120800,792726500,366000,366000,366000,366000,0
|
|
20230804,120700,792726500,366000,366000,366000,366000,0
|
|
20230804,120600,792726500,366000,366000,366000,366000,5
|
|
20230804,120500,790896500,366000,366000,366000,366000,0
|
|
20230804,120400,790896500,366000,366000,366000,366000,10
|
|
20230804,120300,787236500,366000,366000,366000,366000,86
|
|
20230804,120200,755760500,366000,366000,366000,366000,7
|
|
20230804,120100,753198500,365000,365000,365000,365000,1
|
|
20230804,120000,752833500,366000,366000,366000,366000,3
|
|
20230804,115900,751735500,366000,366000,366000,366000,0
|
|
20230804,115800,751735500,366000,366000,366000,366000,0
|
|
20230804,115700,751735500,366000,366000,366000,366000,7
|
|
20230804,115600,749173500,365000,365000,365000,365000,0
|
|
20230804,115500,749173500,365000,365000,365000,365000,1
|
|
20230804,115400,748808500,365500,365500,365500,365500,2
|
|
20230804,115300,748077500,365500,365500,365500,365500,0
|
|
20230804,115200,748077500,365500,365500,365500,365500,0
|
|
20230804,115100,748077500,365500,365500,365500,365500,7
|
|
20230804,115000,745519000,365000,366000,366000,365000,86
|
|
20230804,114900,714086500,366000,366000,366000,366000,0
|
|
20230804,114800,714086500,366000,366000,366000,366000,1
|
|
20230804,114700,713720500,366000,366000,366000,366000,0
|
|
20230804,114600,713720500,366000,366000,366000,366000,5
|
|
20230804,114500,711890500,366000,366000,366000,366000,1
|
|
20230804,114400,711524500,366500,366500,366500,366500,0
|
|
20230804,114300,711524500,366500,366000,366500,366000,4
|
|
20230804,114200,710059000,366000,366000,366000,366000,0
|
|
20230804,114100,710059000,366000,366000,366000,366000,1
|
|
20230804,114000,709693000,366000,366000,366000,366000,4
|
|
20230804,113900,708229000,366000,366000,366000,366000,1
|
|
20230804,113800,707863000,366000,366000,366000,366000,0
|
|
20230804,113700,707863000,366000,366000,366000,366000,1
|
|
20230804,113600,707497000,366000,366000,366000,366000,3
|
|
20230804,113500,706399000,366000,366000,366000,366000,0
|
|
20230804,113400,706399000,366000,366000,366000,366000,0
|
|
20230804,113300,706399000,366000,366000,366000,366000,9
|
|
20230804,113200,703105000,366000,366000,366000,366000,0
|
|
20230804,113100,703105000,366000,366000,366000,366000,0
|
|
20230804,113000,703105000,366000,366000,366000,366000,0
|
|
20230804,112900,703105000,366000,366000,366000,366000,4
|
|
20230804,112800,701641000,366000,366000,366000,366000,7
|
|
20230804,112700,699079000,366000,366000,366000,366000,17
|
|
20230804,112600,692857000,366000,366000,366000,366000,6
|
|
20230804,112500,690661000,366000,366000,366000,366000,0
|
|
20230804,112400,690661000,366000,366000,366000,366000,0
|
|
20230804,112300,690661000,366000,366000,366000,366000,2
|
|
20230804,112200,689929000,365500,365500,365500,365500,0
|
|
20230804,112100,689929000,365500,365500,365500,365500,0
|
|
20230804,112000,689929000,365500,366000,366000,365500,7
|
|
20230804,111900,687369000,366000,366000,366000,366000,0
|
|
20230804,111800,687369000,366000,366000,366000,366000,0
|
|
20230804,111700,687369000,366000,366000,366000,366000,0
|
|
20230804,111600,687369000,366000,366000,366000,366000,0
|
|
20230804,111500,687369000,366000,366000,366000,366000,2
|
|
20230804,111400,686637000,366000,366000,366000,366000,2
|
|
20230804,111300,685905000,365500,365500,365500,365500,21
|
|
20230804,111200,678229500,366000,366000,366000,366000,0
|
|
20230804,111100,678229500,366000,366000,366000,366000,5
|
|
20230804,111000,676399500,366000,366000,366000,366000,6
|
|
20230804,110900,674203500,365500,366000,366000,365500,6
|
|
20230804,110800,672008500,366000,366000,366500,366000,37
|
|
20230804,110700,658466000,366000,366000,366000,366000,2
|
|
20230804,110600,657734000,366000,366000,366000,366000,4
|
|
20230804,110500,656270000,366000,366000,366000,366000,1
|
|
20230804,110400,655904000,366500,366500,366500,366500,1
|
|
20230804,110300,655537500,366500,366500,366500,366500,1
|
|
20230804,110200,655171000,366500,366500,366500,366500,0
|
|
20230804,110100,655171000,366500,366500,366500,366500,1
|
|
20230804,110000,654804500,366000,366000,366000,366000,33
|
|
20230804,105900,642726500,366000,366000,366000,366000,4
|
|
20230804,105800,641262500,365500,365500,365500,365500,0
|
|
20230804,105700,641262500,365500,366000,366000,365500,4
|
|
20230804,105600,639799500,365500,365500,365500,365500,0
|
|
20230804,105500,639799500,365500,365500,365500,365500,0
|
|
20230804,105400,639799500,365500,365500,365500,365500,37
|
|
20230804,105300,626276000,365500,365500,365500,365500,0
|
|
20230804,105200,626276000,365500,365500,365500,365500,5
|
|
20230804,105100,624448500,366000,366000,366000,366000,1
|
|
20230804,105000,624082500,365500,365500,365500,365500,1
|
|
20230804,104900,623717000,365500,365500,365500,365500,20
|
|
20230804,104800,616407000,366000,366000,366000,366000,0
|
|
20230804,104700,616407000,366000,366000,366000,366000,0
|
|
20230804,104600,616407000,366000,366000,366000,366000,21
|
|
20230804,104500,608721000,366000,366000,366000,366000,24
|
|
20230804,104400,599937000,366000,366000,366000,366000,3
|
|
20230804,104300,598839000,366500,366500,366500,366500,3
|
|
20230804,104200,597739500,366500,366500,366500,366500,0
|
|
20230804,104100,597739500,366500,366500,366500,366500,0
|
|
20230804,104000,597739500,366500,366500,366500,366500,8
|
|
20230804,103900,594807500,366500,366500,366500,366500,0
|
|
20230804,103800,594807500,366500,366500,366500,366500,1
|
|
20230804,103700,594441000,366000,366000,366000,366000,1
|
|
20230804,103600,594075000,366000,365500,366000,365500,13
|
|
20230804,103500,589319500,365500,365500,365500,365500,4
|
|
20230804,103400,587857500,365500,365500,365500,365500,6
|
|
20230804,103300,585664500,365500,365500,365500,365500,2
|
|
20230804,103200,584933500,365000,365000,365500,365000,12
|
|
20230804,103100,580551500,365000,365500,365500,364500,30
|
|
20230804,103000,569594000,365500,365500,365500,365500,6
|
|
20230804,102900,567401000,366000,366000,366000,366000,77
|
|
20230804,102800,539219000,366500,366500,366500,366500,0
|
|
20230804,102700,539219000,366500,366500,366500,366500,0
|
|
20230804,102600,539219000,366500,366500,366500,366500,1
|
|
20230804,102500,538852500,366500,366500,366500,366500,4
|
|
20230804,102400,537386500,366500,366500,366500,366000,41
|
|
20230804,102300,522371500,366500,366500,366500,366500,1
|
|
20230804,102200,522005000,367000,367000,367000,367000,30
|
|
20230804,102100,510995000,366500,366500,366500,366500,2
|
|
20230804,102000,510262000,367000,367000,367000,367000,5
|
|
20230804,101900,508427000,367000,367000,367000,367000,5
|
|
20230804,101800,506592000,367000,366000,367000,366000,8
|
|
20230804,101700,503659500,367000,367000,367000,366500,10
|
|
20230804,101600,499991500,367000,367000,367000,366000,17
|
|
20230804,101500,493757000,367000,367000,367000,367000,3
|
|
20230804,101400,492656000,367000,367000,367000,367000,6
|
|
20230804,101300,490454000,367000,366000,367000,366000,10
|
|
20230804,101200,486788000,366000,366500,367000,366000,10
|
|
20230804,101100,483123500,366000,367000,367000,366000,23
|
|
20230804,101000,474691500,367000,367000,367000,366500,17
|
|
20230804,100900,468458000,366500,366500,366500,366500,173
|
|
20230804,100800,405053500,366500,366500,366500,366500,3
|
|
20230804,100700,403954000,366500,366500,366500,366500,33
|
|
20230804,100600,391859500,366500,366500,366500,366000,17
|
|
20230804,100500,385629500,366500,366500,366500,366500,2
|
|
20230804,100400,384896500,366500,366000,366500,366000,10
|
|
20230804,100300,381233500,366500,366500,366500,366500,5
|
|
20230804,100200,379401000,366000,366500,366500,366000,7
|
|
20230804,100100,376836000,366500,366500,366500,366000,6
|
|
20230804,100000,374637500,366500,366500,366500,366000,10
|
|
20230804,095900,370973000,366500,366500,366500,366000,8
|
|
20230804,095800,368042000,366500,366500,366500,366500,2
|
|
20230804,095700,367309000,366500,366500,366500,366500,6
|
|
20230804,095600,365110000,366500,366500,366500,366000,6
|
|
20230804,095500,362911500,366500,366500,366500,366500,9
|
|
20230804,095400,359613000,366500,366000,366500,365500,9
|
|
20230804,095300,356320000,366000,366000,366000,366000,15
|
|
20230804,095200,350830000,366000,366000,366000,366000,5
|
|
20230804,095100,349000000,366000,366000,366000,366000,5
|
|
20230804,095000,347170000,366000,366000,366000,366000,14
|
|
20230804,094900,342046000,366000,366000,366000,366000,7
|
|
20230804,094800,339484000,365500,366500,366500,365500,8
|
|
20230804,094700,336554000,366000,366500,366500,366000,29
|
|
20230804,094600,325939000,366500,366500,366500,366500,6
|
|
20230804,094500,323740000,366500,366500,366500,366500,6
|
|
20230804,094400,321541000,366000,366000,366000,366000,28
|
|
20230804,094300,311293000,366000,366000,366000,366000,6
|
|
20230804,094200,309097000,366000,366000,366000,366000,15
|
|
20230804,094100,303607000,366500,366000,366500,366000,54
|
|
20230804,094000,283834000,365500,365500,365500,365500,27
|
|
20230804,093900,273965500,365500,365500,365500,365000,9
|
|
20230804,093800,270676500,365000,366000,366000,365000,25
|
|
20230804,093700,261549500,365500,365500,365500,365000,9
|
|
20230804,093600,258260500,365500,365500,365500,365500,7
|
|
20230804,093500,255702000,364000,365000,366000,364000,34
|
|
20230804,093400,243288500,365000,365000,365000,365000,15
|
|
20230804,093300,237813500,365000,365000,365000,365000,5
|
|
20230804,093200,235988500,365000,365000,365000,365000,7
|
|
20230804,093100,233433500,365000,365000,365000,365000,6
|
|
20230804,093000,231243500,365000,364500,365000,364500,10
|
|
20230804,092900,227596000,365000,365000,365000,365000,6
|
|
20230804,092800,225406000,364500,364500,364500,364500,49
|
|
20230804,092700,207545500,364500,364000,364500,363500,20
|
|
20230804,092600,200260500,364000,364000,364500,364000,12
|
|
20230804,092500,195891000,364500,364000,364500,364000,11
|
|
20230804,092400,191884500,364000,364000,364000,364000,6
|
|
20230804,092300,189700500,364000,364000,364000,364000,4
|
|
20230804,092200,188244500,364000,363500,364000,363500,10
|
|
20230804,092100,184608500,364000,364000,364000,364000,0
|
|
20230804,092000,184608500,364000,363000,364000,363000,10
|
|
20230804,091900,180974500,363000,363000,363000,362500,23
|
|
20230804,091800,172626000,363000,363500,363500,363000,34
|
|
20230804,091700,160269500,364000,364000,364000,363500,7
|
|
20230804,091600,157722500,364000,364000,364000,364000,7
|
|
20230804,091500,155174500,364000,364000,364000,364000,8
|
|
20230804,091400,152262500,364000,364000,364000,364000,1
|
|
20230804,091300,151898500,364000,364000,364000,364000,9
|
|
20230804,091200,148622500,363500,363500,363500,363500,13
|
|
20230804,091100,143897000,363500,363500,363500,363500,1
|
|
20230804,091000,143533500,365000,364000,365000,364000,2
|
|
20230804,090900,142804500,363000,363500,363500,363000,12
|
|
20230804,090800,138443000,363000,364000,364000,362000,50
|
|
20230804,090700,120294500,364000,366000,366000,364000,220
|
|
20230804,090600,39894500,366000,366000,366000,366000,5
|
|
20230804,090500,38064500,366000,365500,366000,365500,5
|
|
20230804,090400,36235500,365500,365500,366000,365500,18
|
|
20230804,090300,29656000,366000,366000,366000,366000,10
|
|
20230804,090200,25996000,365500,366000,366000,365500,55
|
|
20230804,090100,5867000,367500,366500,367500,366000,11
|
|
20230804,090000,1835000,367000,367000,367000,367000,5
|