589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184600,2568966500,371500,371500,371500,371500,323
|
|
20230807,184500,2568966500,371500,371500,371500,371500,0
|
|
20230807,184400,2568966500,371500,371500,371500,371500,0
|
|
20230807,184300,2568966500,371500,371500,371500,371500,0
|
|
20230807,184200,2568966500,371500,371500,371500,371500,0
|
|
20230807,184100,2568966500,371500,371500,371500,371500,0
|
|
20230807,184000,2568966500,371500,371500,371500,371500,0
|
|
20230807,183900,2568966500,371500,371500,371500,371500,0
|
|
20230807,183800,2568966500,371500,371500,371500,371500,0
|
|
20230807,183700,2568966500,371500,371500,371500,371500,0
|
|
20230807,183600,2568966500,371500,371500,371500,371500,0
|
|
20230807,183500,2568966500,371500,371500,371500,371500,0
|
|
20230807,183400,2568966500,371500,371500,371500,371500,0
|
|
20230807,183300,2568966500,371500,371500,371500,371500,0
|
|
20230807,183200,2568966500,371500,371500,371500,371500,0
|
|
20230807,183100,2568966500,371500,371500,371500,371500,0
|
|
20230807,183000,2568966500,371500,371500,371500,371500,0
|
|
20230807,182900,2568966500,371500,371500,371500,371500,0
|
|
20230807,182800,2568966500,371500,371500,371500,371500,0
|
|
20230807,182700,2568966500,371500,371500,371500,371500,0
|
|
20230807,182600,2568966500,371500,371500,371500,371500,0
|
|
20230807,182500,2568966500,371500,371500,371500,371500,0
|
|
20230807,182400,2568966500,371500,371500,371500,371500,0
|
|
20230807,182300,2568966500,371500,371500,371500,371500,0
|
|
20230807,182200,2568966500,371500,371500,371500,371500,0
|
|
20230807,182100,2568966500,371500,371500,371500,371500,0
|
|
20230807,182000,2568966500,371500,371500,371500,371500,0
|
|
20230807,181900,2568966500,371500,371500,371500,371500,0
|
|
20230807,181800,2568966500,371500,371500,371500,371500,0
|
|
20230807,181700,2568966500,371500,371500,371500,371500,0
|
|
20230807,181600,2568966500,371500,371500,371500,371500,323
|
|
20230807,181500,2568966500,371500,371500,371500,371500,0
|
|
20230807,181400,2568966500,371500,371500,371500,371500,0
|
|
20230807,181300,2568966500,371500,371500,371500,371500,0
|
|
20230807,181200,2568966500,371500,371500,371500,371500,0
|
|
20230807,181100,2568966500,371500,371500,371500,371500,0
|
|
20230807,181000,2568966500,371500,371500,371500,371500,0
|
|
20230807,180900,2568966500,371500,371500,371500,371500,0
|
|
20230807,180800,2568966500,371500,371500,371500,371500,0
|
|
20230807,180700,2568966500,371500,371500,371500,371500,0
|
|
20230807,180600,2568966500,371500,371500,371500,371500,0
|
|
20230807,180500,2568966500,371500,371500,371500,371500,0
|
|
20230807,180400,2568966500,371500,371500,371500,371500,0
|
|
20230807,180300,2568966500,371500,371500,371500,371500,0
|
|
20230807,180200,2568966500,371500,371500,371500,371500,0
|
|
20230807,180100,2568966500,371500,371500,371500,371500,0
|
|
20230807,180000,2568966500,371500,371500,371500,371500,0
|
|
20230807,175900,2568966500,371500,371500,371500,371500,0
|
|
20230807,175800,2568966500,371500,371500,371500,371500,0
|
|
20230807,175700,2568966500,371500,371500,371500,371500,0
|
|
20230807,175600,2568966500,371500,371500,371500,371500,0
|
|
20230807,175500,2568966500,371500,371500,371500,371500,0
|
|
20230807,175400,2568966500,371500,371500,371500,371500,0
|
|
20230807,175300,2568966500,371500,371500,371500,371500,0
|
|
20230807,175200,2568966500,371500,371500,371500,371500,0
|
|
20230807,175100,2568966500,371500,371500,371500,371500,0
|
|
20230807,175000,2568966500,371500,371500,371500,371500,0
|
|
20230807,174900,2568966500,371500,371500,371500,371500,0
|
|
20230807,174800,2568966500,371500,371500,371500,371500,0
|
|
20230807,174700,2568966500,371500,371500,371500,371500,0
|
|
20230807,174600,2568966500,371500,371500,371500,371500,323
|
|
20230807,174500,2568966500,371500,371500,371500,371500,0
|
|
20230807,174400,2568966500,371500,371500,371500,371500,0
|
|
20230807,174300,2568966500,371500,371500,371500,371500,0
|
|
20230807,174200,2568966500,371500,371500,371500,371500,0
|
|
20230807,174100,2568966500,371500,371500,371500,371500,0
|
|
20230807,174000,2568966500,371500,371500,371500,371500,0
|
|
20230807,173900,2568966500,371500,371500,371500,371500,0
|
|
20230807,173800,2568966500,371500,371500,371500,371500,0
|
|
20230807,173700,2568966500,371500,371500,371500,371500,0
|
|
20230807,173600,2568966500,371500,371500,371500,371500,0
|
|
20230807,173500,2568966500,371500,371500,371500,371500,0
|
|
20230807,173400,2568966500,371500,371500,371500,371500,0
|
|
20230807,173300,2568966500,371500,371500,371500,371500,0
|
|
20230807,173200,2568966500,371500,371500,371500,371500,0
|
|
20230807,173100,2568966500,371500,371500,371500,371500,0
|
|
20230807,173000,2568966500,371500,371500,371500,371500,0
|
|
20230807,172900,2568966500,371500,371500,371500,371500,0
|
|
20230807,172800,2568966500,371500,371500,371500,371500,0
|
|
20230807,172700,2568966500,371500,371500,371500,371500,0
|
|
20230807,172600,2568966500,371500,371500,371500,371500,0
|
|
20230807,172500,2568966500,371500,371500,371500,371500,0
|
|
20230807,172400,2568966500,371500,371500,371500,371500,0
|
|
20230807,172300,2568966500,371500,371500,371500,371500,0
|
|
20230807,172200,2568966500,371500,371500,371500,371500,0
|
|
20230807,172100,2568966500,371500,371500,371500,371500,0
|
|
20230807,172000,2568966500,371500,371500,371500,371500,0
|
|
20230807,171900,2568966500,371500,371500,371500,371500,0
|
|
20230807,171800,2568966500,371500,371500,371500,371500,0
|
|
20230807,171700,2568966500,371500,371500,371500,371500,0
|
|
20230807,171600,2568966500,371500,371500,371500,371500,323
|
|
20230807,171500,2568966500,371500,371500,371500,371500,0
|
|
20230807,171400,2568966500,371500,371500,371500,371500,0
|
|
20230807,171300,2568966500,371500,371500,371500,371500,0
|
|
20230807,171200,2568966500,371500,371500,371500,371500,0
|
|
20230807,171100,2568966500,371500,371500,371500,371500,0
|
|
20230807,171000,2568966500,371500,371500,371500,371500,0
|
|
20230807,170900,2568966500,371500,371500,371500,371500,0
|
|
20230807,170800,2568966500,371500,371500,371500,371500,0
|
|
20230807,170700,2568966500,371500,371500,371500,371500,0
|
|
20230807,170600,2568966500,371500,371500,371500,371500,0
|
|
20230807,170500,2568966500,371500,371500,371500,371500,0
|
|
20230807,170400,2568966500,371500,371500,371500,371500,0
|
|
20230807,170300,2568966500,371500,371500,371500,371500,0
|
|
20230807,170200,2568966500,371500,371500,371500,371500,0
|
|
20230807,170100,2568966500,371500,371500,371500,371500,0
|
|
20230807,170000,2568966500,371500,371500,371500,371500,0
|
|
20230807,165900,2568966500,371500,371500,371500,371500,0
|
|
20230807,165800,2568966500,371500,371500,371500,371500,0
|
|
20230807,165700,2568966500,371500,371500,371500,371500,0
|
|
20230807,165600,2568966500,371500,371500,371500,371500,0
|
|
20230807,165500,2568966500,371500,371500,371500,371500,0
|
|
20230807,165400,2568966500,371500,371500,371500,371500,0
|
|
20230807,165300,2568966500,371500,371500,371500,371500,0
|
|
20230807,165200,2568966500,371500,371500,371500,371500,0
|
|
20230807,165100,2568966500,371500,371500,371500,371500,0
|
|
20230807,165000,2568966500,371500,371500,371500,371500,0
|
|
20230807,164900,2568966500,371500,371500,371500,371500,0
|
|
20230807,164800,2568966500,371500,371500,371500,371500,0
|
|
20230807,164700,2568966500,371500,371500,371500,371500,0
|
|
20230807,164600,2568966500,371500,371500,371500,371500,323
|
|
20230807,164500,2568966500,371500,371500,371500,371500,0
|
|
20230807,164400,2568966500,371500,371500,371500,371500,0
|
|
20230807,164300,2568966500,371500,371500,371500,371500,0
|
|
20230807,164200,2568966500,371500,371500,371500,371500,0
|
|
20230807,164100,2568966500,371500,371500,371500,371500,0
|
|
20230807,164000,2568966500,371500,371500,371500,371500,0
|
|
20230807,163900,2568966500,371500,371500,371500,371500,0
|
|
20230807,163800,2568966500,371500,371500,371500,371500,0
|
|
20230807,163700,2568966500,371500,371500,371500,371500,0
|
|
20230807,163600,2568966500,371500,371500,371500,371500,0
|
|
20230807,163500,2568966500,371500,371500,371500,371500,0
|
|
20230807,163400,2568966500,371500,371500,371500,371500,0
|
|
20230807,163300,2568966500,371500,371500,371500,371500,0
|
|
20230807,163200,2568966500,371500,371500,371500,371500,0
|
|
20230807,163100,2568966500,371500,371500,371500,371500,0
|
|
20230807,163000,2568966500,371500,371500,371500,371500,0
|
|
20230807,162900,2568966500,371500,371500,371500,371500,0
|
|
20230807,162800,2568966500,371500,371500,371500,371500,0
|
|
20230807,162700,2568966500,371500,371500,371500,371500,0
|
|
20230807,162600,2568966500,371500,371500,371500,371500,0
|
|
20230807,162500,2568966500,371500,371500,371500,371500,0
|
|
20230807,162400,2568966500,371500,371500,371500,371500,0
|
|
20230807,162300,2568966500,371500,371500,371500,371500,0
|
|
20230807,162200,2568966500,371500,371500,371500,371500,0
|
|
20230807,162100,2568966500,371500,371500,371500,371500,0
|
|
20230807,162000,2568966500,371500,371500,371500,371500,0
|
|
20230807,161900,2568966500,371500,371500,371500,371500,0
|
|
20230807,161800,2568966500,371500,371500,371500,371500,0
|
|
20230807,161700,2568966500,371500,371500,371500,371500,0
|
|
20230807,161600,2568966500,371500,371500,371500,371500,323
|
|
20230807,161500,2568966500,371500,371500,371500,371500,0
|
|
20230807,161400,2568966500,371500,371500,371500,371500,0
|
|
20230807,161300,2568966500,371500,371500,371500,371500,0
|
|
20230807,161200,2568966500,371500,371500,371500,371500,0
|
|
20230807,161100,2568966500,371500,371500,371500,371500,0
|
|
20230807,161000,2568966500,371500,371500,371500,371500,0
|
|
20230807,160900,2568966500,371500,371500,371500,371500,0
|
|
20230807,160800,2568966500,371500,371500,371500,371500,0
|
|
20230807,160700,2568966500,371500,371500,371500,371500,0
|
|
20230807,160600,2568966500,371500,371500,371500,371500,0
|
|
20230807,160500,2568966500,371500,371500,371500,371500,0
|
|
20230807,160400,2568966500,371500,371500,371500,371500,0
|
|
20230807,160300,2568966500,371500,371500,371500,371500,0
|
|
20230807,160200,2568966500,371500,371500,371500,371500,0
|
|
20230807,160100,2568966500,371500,371500,371500,371500,0
|
|
20230807,160000,2568966500,371500,371500,371500,371500,0
|
|
20230807,155900,2568966500,371500,371500,371500,371500,0
|
|
20230807,155800,2568966500,371500,371500,371500,371500,0
|
|
20230807,155700,2568966500,371500,371500,371500,371500,0
|
|
20230807,155600,2568966500,371500,371500,371500,371500,0
|
|
20230807,155500,2568966500,371500,371500,371500,371500,0
|
|
20230807,155400,2568966500,371500,371500,371500,371500,0
|
|
20230807,155300,2568966500,371500,371500,371500,371500,0
|
|
20230807,155200,2568966500,371500,371500,371500,371500,0
|
|
20230807,155100,2568966500,371500,371500,371500,371500,0
|
|
20230807,155000,2568966500,371500,371500,371500,371500,0
|
|
20230807,154900,2568966500,371500,371500,371500,371500,0
|
|
20230807,154800,2568966500,371500,371500,371500,371500,0
|
|
20230807,154700,2568966500,371500,371500,371500,371500,0
|
|
20230807,154600,2568966500,371500,371500,371500,371500,323
|
|
20230807,154500,2568966500,371500,371500,371500,371500,0
|
|
20230807,154400,2568966500,371500,371500,371500,371500,0
|
|
20230807,154300,2568966500,371500,371500,371500,371500,0
|
|
20230807,154200,2568966500,371500,371500,371500,371500,0
|
|
20230807,154100,2568966500,371500,371500,371500,371500,0
|
|
20230807,154000,2568966500,371500,371500,371500,371500,0
|
|
20230807,153900,2568966500,371500,371500,371500,371500,0
|
|
20230807,153800,2568966500,371500,371500,371500,371500,0
|
|
20230807,153700,2568966500,371500,371500,371500,371500,0
|
|
20230807,153600,2568966500,371500,371500,371500,371500,0
|
|
20230807,153500,2568966500,371500,371500,371500,371500,0
|
|
20230807,153400,2568966500,371500,371500,371500,371500,0
|
|
20230807,153300,2568966500,371500,371500,371500,371500,0
|
|
20230807,153200,2568966500,371500,371500,371500,371500,0
|
|
20230807,153100,2568966500,371500,371500,371500,371500,0
|
|
20230807,153000,2568966500,371500,371500,371500,371500,323
|
|
20230807,152900,2448972000,371500,371500,371500,371500,0
|
|
20230807,152800,2448972000,371500,371500,371500,371500,0
|
|
20230807,152700,2448972000,371500,371500,371500,371500,0
|
|
20230807,152600,2448972000,371500,371500,371500,371500,0
|
|
20230807,152500,2448972000,371500,371500,371500,371500,0
|
|
20230807,152400,2448972000,371500,371500,371500,371500,0
|
|
20230807,152300,2448972000,371500,371500,371500,371500,0
|
|
20230807,152200,2448972000,371500,371500,371500,371500,0
|
|
20230807,152100,2448972000,371500,371500,371500,371500,0
|
|
20230807,152000,2448972000,371500,371500,371500,371500,0
|
|
20230807,151900,2448972000,371500,371500,372000,371500,14
|
|
20230807,151800,2443765500,372000,371500,372000,371500,5
|
|
20230807,151700,2441906500,371500,371500,372000,371500,5
|
|
20230807,151600,2440048500,371500,371500,371500,371500,1
|
|
20230807,151500,2439677000,371500,371000,371500,371000,3
|
|
20230807,151400,2438563500,371500,371000,371500,371000,42
|
|
20230807,151300,2422968000,371500,371500,371500,371500,10
|
|
20230807,151200,2419253000,372000,371500,372000,371500,14
|
|
20230807,151100,2414048000,371500,371500,371500,371500,27
|
|
20230807,151000,2404017500,371500,371500,371500,371500,3
|
|
20230807,150900,2402903000,372000,372000,372000,372000,1
|
|
20230807,150800,2402531000,371500,371500,371500,371500,3
|
|
20230807,150700,2401416500,371500,371500,371500,371500,14
|
|
20230807,150600,2396215500,371500,371500,371500,371500,1
|
|
20230807,150500,2395844000,371500,371500,371500,371500,3
|
|
20230807,150400,2394729500,371500,371500,371500,371500,0
|
|
20230807,150300,2394729500,371500,372000,372000,371500,2
|
|
20230807,150200,2393986000,371500,371500,371500,371500,6
|
|
20230807,150100,2391757000,371500,371500,371500,371500,4
|
|
20230807,150000,2390271000,371500,372000,372000,371000,14
|
|
20230807,145900,2385069500,372000,372000,372000,371500,8
|
|
20230807,145800,2382094000,371500,371500,371500,371500,6
|
|
20230807,145700,2379865000,371500,371500,371500,371500,1
|
|
20230807,145600,2379493500,372000,371500,372000,371500,3
|
|
20230807,145500,2378378500,371500,372000,372000,371500,5
|
|
20230807,145400,2376520500,371500,371500,371500,371500,2
|
|
20230807,145300,2375777500,371500,371500,372000,371500,7
|
|
20230807,145200,2373176000,371500,371500,371500,371500,16
|
|
20230807,145100,2367232000,371500,372000,372000,371500,8
|
|
20230807,145000,2364259000,371500,371500,371500,371500,1
|
|
20230807,144900,2363887500,371500,371500,371500,371500,4
|
|
20230807,144800,2362401500,372000,371500,372000,371500,5
|
|
20230807,144700,2360543000,371500,372000,372000,371500,2
|
|
20230807,144600,2359799500,372000,372000,372000,372000,9
|
|
20230807,144500,2356451500,371500,371500,371500,371500,1
|
|
20230807,144400,2356080000,372000,372000,372000,372000,0
|
|
20230807,144300,2356080000,372000,371500,372000,371500,2
|
|
20230807,144200,2355336500,371500,371500,371500,371500,4
|
|
20230807,144100,2353850500,371500,371500,371500,371500,4
|
|
20230807,144000,2352364500,371500,371000,371500,371000,6
|
|
20230807,143900,2350136500,371500,371500,371500,371500,7
|
|
20230807,143800,2347536000,371000,371500,371500,371000,9
|
|
20230807,143700,2344193500,371500,371500,371500,371500,0
|
|
20230807,143600,2344193500,371500,371500,371500,371500,3
|
|
20230807,143500,2343079000,371500,371500,371500,371500,0
|
|
20230807,143400,2343079000,371500,371000,371500,371000,2
|
|
20230807,143300,2342336500,371500,371000,371500,371000,8
|
|
20230807,143200,2339365000,371500,371500,371500,371500,52
|
|
20230807,143100,2320047000,371500,372000,372000,371500,2
|
|
20230807,143000,2319303500,371500,371500,372000,371500,17
|
|
20230807,142900,2312982000,371500,371500,371500,371500,3
|
|
20230807,142800,2311867500,371500,371500,371500,371500,1
|
|
20230807,142700,2311496000,372000,372000,372000,372000,0
|
|
20230807,142600,2311496000,372000,372000,372000,372000,5
|
|
20230807,142500,2309636000,372000,372000,372000,372000,3
|
|
20230807,142400,2308520000,372000,372000,372000,372000,1
|
|
20230807,142300,2308148000,371500,371500,371500,371500,2
|
|
20230807,142200,2307405000,371500,371500,371500,371500,1
|
|
20230807,142100,2307033500,371500,371500,371500,371500,0
|
|
20230807,142000,2307033500,371500,371500,372000,371500,7
|
|
20230807,141900,2304432500,371500,371500,371500,371500,14
|
|
20230807,141800,2299231500,371500,371500,372000,371500,8
|
|
20230807,141700,2296258000,372000,372000,372000,372000,15
|
|
20230807,141600,2290678000,371500,371500,371500,371500,1
|
|
20230807,141500,2290306500,371500,371500,371500,371500,50
|
|
20230807,141400,2271731500,371500,371500,371500,371500,1
|
|
20230807,141300,2271360000,371500,371500,371500,371500,2
|
|
20230807,141200,2270617000,372000,372000,372000,372000,1
|
|
20230807,141100,2270245000,372000,372000,372000,372000,4
|
|
20230807,141000,2268757000,372000,371500,372000,371500,2
|
|
20230807,140900,2268013500,372000,372000,372000,372000,3
|
|
20230807,140800,2266897500,371500,371500,371500,371500,8
|
|
20230807,140700,2263925500,372000,371500,372000,371500,3
|
|
20230807,140600,2262810500,371500,371500,371500,371500,38
|
|
20230807,140500,2248693500,371000,371500,371500,371000,16
|
|
20230807,140400,2242750000,371500,371500,371500,371500,51
|
|
20230807,140300,2223803500,371500,371500,371500,371500,4
|
|
20230807,140200,2222317500,371500,371000,371500,371000,111
|
|
20230807,140100,2181131000,371000,371000,371000,371000,2
|
|
20230807,140000,2180389000,371000,371000,371000,371000,6
|
|
20230807,135900,2178163000,371000,371500,371500,371000,6
|
|
20230807,135800,2175936500,371000,371000,371000,371000,4
|
|
20230807,135700,2174452500,371000,371000,371500,371000,24
|
|
20230807,135600,2165546000,371000,371000,371000,371000,8
|
|
20230807,135500,2162578000,371000,371000,371000,371000,5
|
|
20230807,135400,2160723000,371500,371000,371500,371000,6
|
|
20230807,135300,2158494500,371000,371500,371500,371000,8
|
|
20230807,135200,2155526000,371000,371000,371000,371000,5
|
|
20230807,135100,2153671000,371500,371500,371500,371500,0
|
|
20230807,135000,2153671000,371500,371500,371500,370500,15
|
|
20230807,134900,2148100000,370500,370500,370500,370500,2
|
|
20230807,134800,2147359000,370500,370500,370500,370500,1
|
|
20230807,134700,2146988500,371500,371000,371500,370500,113
|
|
20230807,134600,2105039500,371500,371500,371500,371500,1
|
|
20230807,134500,2104668000,371000,371000,371000,371000,6
|
|
20230807,134400,2102442000,371000,371000,371000,371000,3
|
|
20230807,134300,2101329000,371000,371000,371000,370500,10
|
|
20230807,134200,2097619500,371000,370500,371000,370500,2
|
|
20230807,134100,2096878000,371000,371500,371500,371000,2
|
|
20230807,134000,2096135500,370500,370500,371000,370500,20
|
|
20230807,133900,2088716500,370500,370500,370500,370500,0
|
|
20230807,133800,2088716500,370500,370500,370500,370500,1
|
|
20230807,133700,2088346000,371000,371000,371000,371000,47
|
|
20230807,133600,2070909000,371000,371000,371000,371000,2
|
|
20230807,133500,2070167000,371000,370500,371000,370500,23
|
|
20230807,133400,2061634500,371000,371000,371000,371000,5
|
|
20230807,133300,2059779500,370500,370500,370500,370500,1
|
|
20230807,133200,2059409000,371500,371500,371500,371500,1
|
|
20230807,133100,2059037500,370500,371000,371000,370500,8
|
|
20230807,133000,2056070000,371000,370500,371000,370500,3
|
|
20230807,132900,2054957500,371000,371000,371000,371000,9
|
|
20230807,132800,2051618500,371000,371500,371500,371000,5
|
|
20230807,132700,2049763000,371500,371000,371500,371000,2
|
|
20230807,132600,2049020500,371000,371000,371500,371000,4
|
|
20230807,132500,2047535500,371500,371000,371500,371000,3
|
|
20230807,132400,2046422000,371000,371000,371000,371000,7
|
|
20230807,132300,2043825000,371000,371000,371000,371000,6
|
|
20230807,132200,2041599000,371000,371000,371000,371000,0
|
|
20230807,132100,2041599000,371000,371000,371000,371000,1
|
|
20230807,132000,2041228000,371500,371500,371500,371500,6
|
|
20230807,131900,2038999000,370500,371000,371000,370500,6
|
|
20230807,131800,2036774000,371000,371000,371000,371000,5
|
|
20230807,131700,2034919000,371000,371000,371000,371000,4
|
|
20230807,131600,2033435000,371000,371500,371500,371000,4
|
|
20230807,131500,2031950000,371500,371500,371500,371500,4
|
|
20230807,131400,2030464000,370500,370500,370500,370500,1
|
|
20230807,131300,2030093500,370500,370500,370500,370500,3
|
|
20230807,131200,2028982000,370500,370500,370500,370500,1
|
|
20230807,131100,2028611500,370500,370500,370500,370500,1
|
|
20230807,131000,2028241000,370500,371500,371500,370500,57
|
|
20230807,130900,2007088500,371500,371500,371500,371500,1
|
|
20230807,130800,2006717000,371500,371500,371500,371500,2
|
|
20230807,130700,2005974000,371500,371500,371500,371000,7
|
|
20230807,130600,2003374000,371500,371500,371500,371500,11
|
|
20230807,130500,1999287500,371500,371500,371500,371500,9
|
|
20230807,130400,1995944000,371500,371500,371500,371500,2
|
|
20230807,130300,1995201000,371500,371500,371500,371500,0
|
|
20230807,130200,1995201000,371500,371500,371500,371500,3
|
|
20230807,130100,1994086500,371500,371000,371500,371000,14
|
|
20230807,130000,1988886500,371500,371000,371500,371000,13
|
|
20230807,125900,1984058000,371000,371000,371000,371000,1
|
|
20230807,125800,1983687000,371000,371000,371000,371000,8
|
|
20230807,125700,1980719000,371000,371000,371000,371000,1
|
|
20230807,125600,1980348000,371000,371000,371000,371000,0
|
|
20230807,125500,1980348000,371000,371000,371000,371000,3
|
|
20230807,125400,1979235000,371000,371000,371000,371000,0
|
|
20230807,125300,1979235000,371000,371000,371000,371000,1
|
|
20230807,125200,1978864000,371500,371500,371500,371500,0
|
|
20230807,125100,1978864000,371500,372000,372000,371500,11
|
|
20230807,125000,1974777000,372000,372000,372000,372000,0
|
|
20230807,124900,1974777000,372000,371500,372000,371500,26
|
|
20230807,124800,1965105500,371500,371500,371500,371500,27
|
|
20230807,124700,1955075000,371500,371500,371500,371500,1
|
|
20230807,124600,1954703500,371500,371000,371500,371000,2
|
|
20230807,124500,1953961000,372000,371500,372000,371500,2
|
|
20230807,124400,1953217500,372000,372000,372000,372000,4
|
|
20230807,124300,1951729500,371500,371500,372000,371500,110
|
|
20230807,124200,1910862000,371000,371000,371000,371000,0
|
|
20230807,124100,1910862000,371000,371000,371500,371000,400
|
|
20230807,124000,1762459500,370500,371000,371000,370500,69
|
|
20230807,123900,1736861000,371500,371500,371500,371500,0
|
|
20230807,123800,1736861000,371500,371000,371500,371000,5
|
|
20230807,123700,1735005000,371000,371000,371000,371000,12
|
|
20230807,123600,1730553000,371000,371000,371000,371000,12
|
|
20230807,123500,1726101000,371000,371000,371000,371000,1
|
|
20230807,123400,1725730000,371000,371000,371000,371000,0
|
|
20230807,123300,1725730000,371000,371000,371000,371000,7
|
|
20230807,123200,1723133000,371000,371000,371000,371000,21
|
|
20230807,123100,1715342000,371500,371500,371500,371500,0
|
|
20230807,123000,1715342000,371500,371000,371500,371000,6
|
|
20230807,122900,1713115500,371000,371000,371000,371000,4
|
|
20230807,122800,1711631500,371000,371000,371000,371000,2
|
|
20230807,122700,1710889500,371000,371000,371000,371000,6
|
|
20230807,122600,1708663500,371000,371000,371000,371000,20
|
|
20230807,122500,1701243500,371000,371500,371500,371000,4
|
|
20230807,122400,1699759000,371000,371000,371000,371000,4
|
|
20230807,122300,1698275000,370500,370500,371000,370500,53
|
|
20230807,122200,1678613500,370500,370500,370500,370500,1
|
|
20230807,122100,1678243000,370500,371000,371000,370500,36
|
|
20230807,122000,1664887500,371000,371000,371000,371000,30
|
|
20230807,121900,1653757500,371000,371000,371000,371000,54
|
|
20230807,121800,1633723500,371000,371500,372000,371000,19
|
|
20230807,121700,1626659000,371500,372000,372000,371500,212
|
|
20230807,121600,1547796500,371500,371500,371500,371500,3
|
|
20230807,121500,1546682000,371500,371000,371500,371000,54
|
|
20230807,121400,1526622500,371000,371000,371000,371000,4
|
|
20230807,121300,1525138500,371000,371000,371000,371000,20
|
|
20230807,121200,1517718500,371000,371000,371000,371000,22
|
|
20230807,121100,1509556500,371000,371000,371000,371000,10
|
|
20230807,121000,1505846500,371000,371000,371000,371000,7
|
|
20230807,120900,1503249500,371000,371000,371000,371000,2
|
|
20230807,120800,1502507500,371000,371000,371000,371000,0
|
|
20230807,120700,1502507500,371000,371000,371000,371000,0
|
|
20230807,120600,1502507500,371000,371000,371000,371000,2
|
|
20230807,120500,1501765500,371000,371500,371500,371000,6
|
|
20230807,120400,1499537000,371500,371000,371500,371000,11
|
|
20230807,120300,1495452500,371000,371000,371000,371000,5
|
|
20230807,120200,1493597500,371000,371000,371000,371000,1
|
|
20230807,120100,1493226500,371500,371000,371500,371000,14
|
|
20230807,120000,1488026500,371500,371500,371500,371500,1
|
|
20230807,115900,1487655000,371500,371500,371500,371500,2
|
|
20230807,115800,1486912000,371500,371500,371500,371500,30
|
|
20230807,115700,1475767000,371500,372000,372000,371500,4
|
|
20230807,115600,1474279500,371500,372000,372000,371500,113
|
|
20230807,115500,1432244000,372000,372000,372000,372000,31
|
|
20230807,115400,1420712000,372000,372000,372000,372000,0
|
|
20230807,115300,1420712000,372000,372500,372500,372000,27
|
|
20230807,115200,1410667500,372000,372000,372000,372000,2
|
|
20230807,115100,1409923500,372000,372000,372000,372000,22
|
|
20230807,115000,1401739500,372000,372000,372000,372000,2
|
|
20230807,114900,1400995500,372000,372500,372500,372000,2
|
|
20230807,114800,1400251000,372500,372000,372500,372000,5
|
|
20230807,114700,1398389500,372000,372000,372000,372000,49
|
|
20230807,114600,1380161500,372500,372500,372500,372500,1
|
|
20230807,114500,1379789000,372000,372000,372000,372000,5
|
|
20230807,114400,1377929000,372000,372000,372000,372000,1
|
|
20230807,114300,1377557000,372000,372000,372500,372000,49
|
|
20230807,114200,1359328500,372000,372500,372500,372000,3
|
|
20230807,114100,1358211500,372000,372000,372500,372000,4
|
|
20230807,114000,1356722500,372500,372500,372500,372500,11
|
|
20230807,113900,1352625000,372500,372500,372500,372500,2
|
|
20230807,113800,1351880000,372500,371500,372500,371000,154
|
|
20230807,113700,1294616500,371500,371500,371500,371500,18
|
|
20230807,113600,1287929500,371000,371000,371000,371000,2
|
|
20230807,113500,1287187500,371000,371500,371500,371000,2
|
|
20230807,113400,1286445000,371000,371000,371500,371000,5
|
|
20230807,113300,1284589000,371500,371500,371500,371500,9
|
|
20230807,113200,1281245500,371000,371000,371000,371000,2
|
|
20230807,113100,1280503500,371500,370500,371500,370500,17
|
|
20230807,113000,1274189500,371500,372000,372000,371500,61
|
|
20230807,112900,1251527000,372000,372000,372000,372000,2
|
|
20230807,112800,1250783000,372000,372000,372000,371500,18
|
|
20230807,112700,1244087500,372000,371500,372000,371500,24
|
|
20230807,112600,1235168500,371500,372000,372000,371500,12
|
|
20230807,112500,1230705000,371500,370500,371500,370500,104
|
|
20230807,112400,1192117500,370500,369500,370500,369500,581
|
|
20230807,112300,977203500,369000,369000,369000,369000,0
|
|
20230807,112200,977203500,369000,369000,369000,369000,0
|
|
20230807,112100,977203500,369000,369000,369000,369000,1
|
|
20230807,112000,976834500,369500,369500,369500,369000,40
|
|
20230807,111900,962056500,369000,369500,369500,369000,8
|
|
20230807,111800,959101000,369500,369500,369500,369500,13
|
|
20230807,111700,954297500,369000,369000,369000,369000,1
|
|
20230807,111600,953928500,369500,369500,369500,369500,3
|
|
20230807,111500,952820000,369000,369000,369000,369000,1
|
|
20230807,111400,952451000,369500,369000,369500,369000,3
|
|
20230807,111300,951343500,369500,369500,369500,369500,6
|
|
20230807,111200,949126500,369000,369000,369000,369000,0
|
|
20230807,111100,949126500,369000,369000,369000,369000,0
|
|
20230807,111000,949126500,369000,369000,369500,369000,4
|
|
20230807,110900,947649500,369000,369000,369000,369000,8
|
|
20230807,110800,944697500,369500,369500,369500,369500,3
|
|
20230807,110700,943589000,369000,369000,369000,369000,1
|
|
20230807,110600,943220000,369000,369000,369000,369000,0
|
|
20230807,110500,943220000,369000,369000,369000,369000,0
|
|
20230807,110400,943220000,369000,369500,369500,369000,4
|
|
20230807,110300,941743500,369500,369500,369500,369500,0
|
|
20230807,110200,941743500,369500,369000,369500,369000,11
|
|
20230807,110100,937680500,369500,369500,369500,369500,2
|
|
20230807,110000,936941500,369500,369500,369500,369500,5
|
|
20230807,105900,935094000,369500,369000,369500,369000,8
|
|
20230807,105800,932141000,369000,369000,369000,369000,4
|
|
20230807,105700,930665000,369000,369000,369000,369000,10
|
|
20230807,105600,926975000,369000,369000,369000,369000,1
|
|
20230807,105500,926606000,369000,369000,369000,369000,2
|
|
20230807,105400,925868000,369000,369000,369000,369000,61
|
|
20230807,105300,903359000,369000,369000,369000,369000,11
|
|
20230807,105200,899300000,369000,369500,369500,369000,3
|
|
20230807,105100,898192000,369000,369000,369000,369000,5
|
|
20230807,105000,896347000,369500,369000,369500,369000,2
|
|
20230807,104900,895608500,369000,369000,369000,369000,2
|
|
20230807,104800,894870500,369000,369000,369000,369000,27
|
|
20230807,104700,884907500,369000,369000,369000,369000,7
|
|
20230807,104600,882324500,369500,369500,369500,369500,1
|
|
20230807,104500,881955000,369000,369000,369000,369000,2
|
|
20230807,104400,881217000,369500,369500,369500,369000,5
|
|
20230807,104300,879370000,369500,369000,369500,369000,2
|
|
20230807,104200,878631500,369000,369000,369000,369000,0
|
|
20230807,104100,878631500,369000,369000,369000,369000,2
|
|
20230807,104000,877893500,369000,369500,369500,369000,6
|
|
20230807,103900,875679000,369000,369000,369000,369000,0
|
|
20230807,103800,875679000,369000,369000,369000,369000,7
|
|
20230807,103700,873096000,369000,369000,369500,369000,6
|
|
20230807,103600,870881500,369000,369000,369000,369000,11
|
|
20230807,103500,866822500,369000,369000,369000,369000,48
|
|
20230807,103400,849110500,369000,369500,369500,369000,10
|
|
20230807,103300,845420000,369500,369500,369500,369500,17
|
|
20230807,103200,839138500,369500,369500,369500,369500,1
|
|
20230807,103100,838769000,369000,369000,369000,369000,1
|
|
20230807,103000,838400000,369000,369000,369000,369000,3
|
|
20230807,102900,837293000,369000,369000,369000,369000,11
|
|
20230807,102800,833234000,369000,369000,369000,369000,1
|
|
20230807,102700,832865000,369000,369000,369000,369000,2
|
|
20230807,102600,832127000,369500,369000,369500,369000,23
|
|
20230807,102500,823634500,368500,369500,369500,368500,6
|
|
20230807,102400,821418500,369500,369500,369500,369500,13
|
|
20230807,102300,816615000,369500,368500,369500,368500,172
|
|
20230807,102200,753142000,368000,369000,369000,368000,2
|
|
20230807,102100,752405000,368500,368000,368500,368000,54
|
|
20230807,102000,732506500,368500,368500,368500,368500,0
|
|
20230807,101900,732506500,368500,367500,368500,367500,122
|
|
20230807,101800,687649500,368500,368500,368500,368500,1
|
|
20230807,101700,687281000,368500,368500,368500,368500,3
|
|
20230807,101600,686175500,368500,368500,368500,367000,16
|
|
20230807,101500,680294500,368500,368000,368500,367000,4
|
|
20230807,101400,678822500,368500,366500,368500,366500,1085
|
|
20230807,101300,280917500,366500,366500,366500,366500,12
|
|
20230807,101200,276519500,366000,366500,366500,366000,11
|
|
20230807,101100,272491000,366000,366000,366000,366000,1
|
|
20230807,101000,272125000,366500,366000,366500,366000,8
|
|
20230807,100900,269194000,366000,366000,366000,366000,0
|
|
20230807,100800,269194000,366000,366000,366000,366000,20
|
|
20230807,100700,261874000,366000,366000,366000,366000,0
|
|
20230807,100600,261874000,366000,366000,366000,366000,0
|
|
20230807,100500,261874000,366000,366500,366500,366000,6
|
|
20230807,100400,259677000,366000,366500,366500,366000,33
|
|
20230807,100300,247598500,366000,366000,366000,366000,2
|
|
20230807,100200,246866500,366000,366500,366500,366000,11
|
|
20230807,100100,242840000,366500,366500,366500,366500,2
|
|
20230807,100000,242107000,366500,366500,366500,366000,6
|
|
20230807,095900,239910000,366500,366500,366500,366500,1
|
|
20230807,095800,239543500,366000,366000,366000,366000,4
|
|
20230807,095700,238079500,366000,366000,366000,366000,3
|
|
20230807,095600,236981500,366000,366000,366000,366000,0
|
|
20230807,095500,236981500,366000,366000,366000,366000,0
|
|
20230807,095400,236981500,366000,366000,366000,366000,0
|
|
20230807,095300,236981500,366000,366000,366000,366000,0
|
|
20230807,095200,236981500,366000,366000,366000,366000,0
|
|
20230807,095100,236981500,366000,366000,366000,366000,4
|
|
20230807,095000,235517500,366500,366500,366500,366500,1
|
|
20230807,094900,235151000,366000,366000,366000,366000,2
|
|
20230807,094800,234419000,366000,366000,366000,366000,27
|
|
20230807,094700,224537000,366000,366000,366000,366000,0
|
|
20230807,094600,224537000,366000,366000,366000,366000,4
|
|
20230807,094500,223073000,366000,366000,366000,366000,2
|
|
20230807,094400,222341000,366000,366000,366000,366000,2
|
|
20230807,094300,221609000,366000,366000,366000,366000,7
|
|
20230807,094200,219047000,366000,366000,366000,366000,0
|
|
20230807,094100,219047000,366000,366500,366500,366000,14
|
|
20230807,094000,213917500,366500,366500,366500,366500,0
|
|
20230807,093900,213917500,366500,366500,366500,366500,0
|
|
20230807,093800,213917500,366500,366500,366500,366500,0
|
|
20230807,093700,213917500,366500,366000,366500,366000,4
|
|
20230807,093600,212452000,366500,366500,366500,366500,1
|
|
20230807,093500,212085500,366000,366000,366000,366000,9
|
|
20230807,093400,208791500,366000,366000,366000,366000,1
|
|
20230807,093300,208425500,365500,365500,366000,365500,86
|
|
20230807,093200,176974500,365500,366500,366500,365500,68
|
|
20230807,093100,152059500,366500,367000,367000,366500,4
|
|
20230807,093000,150593000,366500,366500,366500,366500,2
|
|
20230807,092900,149860000,366500,366500,366500,366500,0
|
|
20230807,092800,149860000,366500,366500,366500,366500,0
|
|
20230807,092700,149860000,366500,367000,367000,366500,3
|
|
20230807,092600,148760000,367000,367000,367000,367000,2
|
|
20230807,092500,148026000,367000,367000,367000,367000,6
|
|
20230807,092400,145824000,366500,366500,366500,366500,3
|
|
20230807,092300,144724500,366500,366500,366500,366500,0
|
|
20230807,092200,144724500,366500,366500,366500,366500,10
|
|
20230807,092100,141059500,366500,366500,366500,366500,6
|
|
20230807,092000,138860500,366500,365000,366500,365000,20
|
|
20230807,091900,131532000,366000,366000,366000,366000,6
|
|
20230807,091800,129336000,365000,365500,366000,365000,17
|
|
20230807,091700,123119500,365500,365500,365500,365500,2
|
|
20230807,091600,122388500,365500,365500,365500,365500,0
|
|
20230807,091500,122388500,365500,365500,365500,365500,2
|
|
20230807,091400,121657500,366500,365500,366500,365500,16
|
|
20230807,091300,115795500,366500,366000,366500,366000,7
|
|
20230807,091200,113231500,366500,364500,366500,364500,10
|
|
20230807,091100,109580500,366000,365500,366000,365500,12
|
|
20230807,091000,105189500,366000,365500,366000,365500,5
|
|
20230807,090900,103361000,365500,365500,365500,365500,4
|
|
20230807,090800,101899000,365500,365000,365500,365000,18
|
|
20230807,090700,95327500,365000,364500,365000,364000,21
|
|
20230807,090600,87673000,365000,365000,365000,364500,10
|
|
20230807,090500,84024500,364000,364000,364500,364000,55
|
|
20230807,090400,63994500,364500,364000,364500,363500,39
|
|
20230807,090300,49802000,363500,363500,363500,363000,27
|
|
20230807,090200,39988500,363500,363500,363500,363500,8
|
|
20230807,090100,37080500,363000,364500,364500,363000,22
|
|
20230807,090000,29082500,364500,363500,365000,363000,80
|