589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184600,2060354500,368500,368500,368500,368500,146
|
|
20230808,184500,2060354500,368500,368500,368500,368500,0
|
|
20230808,184400,2060354500,368500,368500,368500,368500,0
|
|
20230808,184300,2060354500,368500,368500,368500,368500,0
|
|
20230808,184200,2060354500,368500,368500,368500,368500,0
|
|
20230808,184100,2060354500,368500,368500,368500,368500,0
|
|
20230808,184000,2060354500,368500,368500,368500,368500,0
|
|
20230808,183900,2060354500,368500,368500,368500,368500,0
|
|
20230808,183800,2060354500,368500,368500,368500,368500,0
|
|
20230808,183700,2060354500,368500,368500,368500,368500,0
|
|
20230808,183600,2060354500,368500,368500,368500,368500,0
|
|
20230808,183500,2060354500,368500,368500,368500,368500,0
|
|
20230808,183400,2060354500,368500,368500,368500,368500,0
|
|
20230808,183300,2060354500,368500,368500,368500,368500,0
|
|
20230808,183200,2060354500,368500,368500,368500,368500,0
|
|
20230808,183100,2060354500,368500,368500,368500,368500,0
|
|
20230808,183000,2060354500,368500,368500,368500,368500,0
|
|
20230808,182900,2060354500,368500,368500,368500,368500,0
|
|
20230808,182800,2060354500,368500,368500,368500,368500,0
|
|
20230808,182700,2060354500,368500,368500,368500,368500,0
|
|
20230808,182600,2060354500,368500,368500,368500,368500,0
|
|
20230808,182500,2060354500,368500,368500,368500,368500,0
|
|
20230808,182400,2060354500,368500,368500,368500,368500,0
|
|
20230808,182300,2060354500,368500,368500,368500,368500,0
|
|
20230808,182200,2060354500,368500,368500,368500,368500,0
|
|
20230808,182100,2060354500,368500,368500,368500,368500,0
|
|
20230808,182000,2060354500,368500,368500,368500,368500,0
|
|
20230808,181900,2060354500,368500,368500,368500,368500,0
|
|
20230808,181800,2060354500,368500,368500,368500,368500,0
|
|
20230808,181700,2060354500,368500,368500,368500,368500,0
|
|
20230808,181600,2060354500,368500,368500,368500,368500,146
|
|
20230808,181500,2060354500,368500,368500,368500,368500,0
|
|
20230808,181400,2060354500,368500,368500,368500,368500,0
|
|
20230808,181300,2060354500,368500,368500,368500,368500,0
|
|
20230808,181200,2060354500,368500,368500,368500,368500,0
|
|
20230808,181100,2060354500,368500,368500,368500,368500,0
|
|
20230808,181000,2060354500,368500,368500,368500,368500,0
|
|
20230808,180900,2060354500,368500,368500,368500,368500,0
|
|
20230808,180800,2060354500,368500,368500,368500,368500,0
|
|
20230808,180700,2060354500,368500,368500,368500,368500,0
|
|
20230808,180600,2060354500,368500,368500,368500,368500,0
|
|
20230808,180500,2060354500,368500,368500,368500,368500,0
|
|
20230808,180400,2060354500,368500,368500,368500,368500,0
|
|
20230808,180300,2060354500,368500,368500,368500,368500,0
|
|
20230808,180200,2060354500,368500,368500,368500,368500,0
|
|
20230808,180100,2060354500,368500,368500,368500,368500,0
|
|
20230808,180000,2060354500,368500,368500,368500,368500,0
|
|
20230808,175900,2060354500,368500,368500,368500,368500,0
|
|
20230808,175800,2060354500,368500,368500,368500,368500,0
|
|
20230808,175700,2060354500,368500,368500,368500,368500,0
|
|
20230808,175600,2060354500,368500,368500,368500,368500,0
|
|
20230808,175500,2060354500,368500,368500,368500,368500,0
|
|
20230808,175400,2060354500,368500,368500,368500,368500,0
|
|
20230808,175300,2060354500,368500,368500,368500,368500,0
|
|
20230808,175200,2060354500,368500,368500,368500,368500,0
|
|
20230808,175100,2060354500,368500,368500,368500,368500,0
|
|
20230808,175000,2060354500,368500,368500,368500,368500,0
|
|
20230808,174900,2060354500,368500,368500,368500,368500,0
|
|
20230808,174800,2060354500,368500,368500,368500,368500,0
|
|
20230808,174700,2060354500,368500,368500,368500,368500,0
|
|
20230808,174600,2060354500,368500,368500,368500,368500,146
|
|
20230808,174500,2060354500,368500,368500,368500,368500,0
|
|
20230808,174400,2060354500,368500,368500,368500,368500,0
|
|
20230808,174300,2060354500,368500,368500,368500,368500,0
|
|
20230808,174200,2060354500,368500,368500,368500,368500,0
|
|
20230808,174100,2060354500,368500,368500,368500,368500,0
|
|
20230808,174000,2060354500,368500,368500,368500,368500,0
|
|
20230808,173900,2060354500,368500,368500,368500,368500,0
|
|
20230808,173800,2060354500,368500,368500,368500,368500,0
|
|
20230808,173700,2060354500,368500,368500,368500,368500,0
|
|
20230808,173600,2060354500,368500,368500,368500,368500,0
|
|
20230808,173500,2060354500,368500,368500,368500,368500,0
|
|
20230808,173400,2060354500,368500,368500,368500,368500,0
|
|
20230808,173300,2060354500,368500,368500,368500,368500,0
|
|
20230808,173200,2060354500,368500,368500,368500,368500,0
|
|
20230808,173100,2060354500,368500,368500,368500,368500,0
|
|
20230808,173000,2060354500,368500,368500,368500,368500,0
|
|
20230808,172900,2060354500,368500,368500,368500,368500,0
|
|
20230808,172800,2060354500,368500,368500,368500,368500,0
|
|
20230808,172700,2060354500,368500,368500,368500,368500,0
|
|
20230808,172600,2060354500,368500,368500,368500,368500,0
|
|
20230808,172500,2060354500,368500,368500,368500,368500,0
|
|
20230808,172400,2060354500,368500,368500,368500,368500,0
|
|
20230808,172300,2060354500,368500,368500,368500,368500,0
|
|
20230808,172200,2060354500,368500,368500,368500,368500,0
|
|
20230808,172100,2060354500,368500,368500,368500,368500,0
|
|
20230808,172000,2060354500,368500,368500,368500,368500,0
|
|
20230808,171900,2060354500,368500,368500,368500,368500,0
|
|
20230808,171800,2060354500,368500,368500,368500,368500,0
|
|
20230808,171700,2060354500,368500,368500,368500,368500,0
|
|
20230808,171600,2060354500,368500,368500,368500,368500,146
|
|
20230808,171500,2060354500,368500,368500,368500,368500,0
|
|
20230808,171400,2060354500,368500,368500,368500,368500,0
|
|
20230808,171300,2060354500,368500,368500,368500,368500,0
|
|
20230808,171200,2060354500,368500,368500,368500,368500,0
|
|
20230808,171100,2060354500,368500,368500,368500,368500,0
|
|
20230808,171000,2060354500,368500,368500,368500,368500,0
|
|
20230808,170900,2060354500,368500,368500,368500,368500,0
|
|
20230808,170800,2060354500,368500,368500,368500,368500,0
|
|
20230808,170700,2060354500,368500,368500,368500,368500,0
|
|
20230808,170600,2060354500,368500,368500,368500,368500,0
|
|
20230808,170500,2060354500,368500,368500,368500,368500,0
|
|
20230808,170400,2060354500,368500,368500,368500,368500,0
|
|
20230808,170300,2060354500,368500,368500,368500,368500,0
|
|
20230808,170200,2060354500,368500,368500,368500,368500,0
|
|
20230808,170100,2060354500,368500,368500,368500,368500,0
|
|
20230808,170000,2060354500,368500,368500,368500,368500,0
|
|
20230808,165900,2060354500,368500,368500,368500,368500,0
|
|
20230808,165800,2060354500,368500,368500,368500,368500,0
|
|
20230808,165700,2060354500,368500,368500,368500,368500,0
|
|
20230808,165600,2060354500,368500,368500,368500,368500,0
|
|
20230808,165500,2060354500,368500,368500,368500,368500,0
|
|
20230808,165400,2060354500,368500,368500,368500,368500,0
|
|
20230808,165300,2060354500,368500,368500,368500,368500,0
|
|
20230808,165200,2060354500,368500,368500,368500,368500,0
|
|
20230808,165100,2060354500,368500,368500,368500,368500,0
|
|
20230808,165000,2060354500,368500,368500,368500,368500,0
|
|
20230808,164900,2060354500,368500,368500,368500,368500,0
|
|
20230808,164800,2060354500,368500,368500,368500,368500,0
|
|
20230808,164700,2060354500,368500,368500,368500,368500,0
|
|
20230808,164600,2060354500,368500,368500,368500,368500,146
|
|
20230808,164500,2060354500,368500,368500,368500,368500,0
|
|
20230808,164400,2060354500,368500,368500,368500,368500,0
|
|
20230808,164300,2060354500,368500,368500,368500,368500,0
|
|
20230808,164200,2060354500,368500,368500,368500,368500,0
|
|
20230808,164100,2060354500,368500,368500,368500,368500,0
|
|
20230808,164000,2060354500,368500,368500,368500,368500,0
|
|
20230808,163900,2060354500,368500,368500,368500,368500,0
|
|
20230808,163800,2060354500,368500,368500,368500,368500,0
|
|
20230808,163700,2060354500,368500,368500,368500,368500,0
|
|
20230808,163600,2060354500,368500,368500,368500,368500,0
|
|
20230808,163500,2060354500,368500,368500,368500,368500,0
|
|
20230808,163400,2060354500,368500,368500,368500,368500,0
|
|
20230808,163300,2060354500,368500,368500,368500,368500,0
|
|
20230808,163200,2060354500,368500,368500,368500,368500,0
|
|
20230808,163100,2060354500,368500,368500,368500,368500,0
|
|
20230808,163000,2060354500,368500,368500,368500,368500,0
|
|
20230808,162900,2060354500,368500,368500,368500,368500,0
|
|
20230808,162800,2060354500,368500,368500,368500,368500,0
|
|
20230808,162700,2060354500,368500,368500,368500,368500,0
|
|
20230808,162600,2060354500,368500,368500,368500,368500,0
|
|
20230808,162500,2060354500,368500,368500,368500,368500,0
|
|
20230808,162400,2060354500,368500,368500,368500,368500,0
|
|
20230808,162300,2060354500,368500,368500,368500,368500,0
|
|
20230808,162200,2060354500,368500,368500,368500,368500,0
|
|
20230808,162100,2060354500,368500,368500,368500,368500,0
|
|
20230808,162000,2060354500,368500,368500,368500,368500,0
|
|
20230808,161900,2060354500,368500,368500,368500,368500,0
|
|
20230808,161800,2060354500,368500,368500,368500,368500,0
|
|
20230808,161700,2060354500,368500,368500,368500,368500,0
|
|
20230808,161600,2060354500,368500,368500,368500,368500,146
|
|
20230808,161500,2060354500,368500,368500,368500,368500,0
|
|
20230808,161400,2060354500,368500,368500,368500,368500,0
|
|
20230808,161300,2060354500,368500,368500,368500,368500,0
|
|
20230808,161200,2060354500,368500,368500,368500,368500,0
|
|
20230808,161100,2060354500,368500,368500,368500,368500,0
|
|
20230808,161000,2060354500,368500,368500,368500,368500,0
|
|
20230808,160900,2060354500,368500,368500,368500,368500,0
|
|
20230808,160800,2060354500,368500,368500,368500,368500,0
|
|
20230808,160700,2060354500,368500,368500,368500,368500,0
|
|
20230808,160600,2060354500,368500,368500,368500,368500,0
|
|
20230808,160500,2060354500,368500,368500,368500,368500,0
|
|
20230808,160400,2060354500,368500,368500,368500,368500,0
|
|
20230808,160300,2060354500,368500,368500,368500,368500,0
|
|
20230808,160200,2060354500,368500,368500,368500,368500,0
|
|
20230808,160100,2060354500,368500,368500,368500,368500,0
|
|
20230808,160000,2060354500,368500,368500,368500,368500,0
|
|
20230808,155900,2060354500,368500,368500,368500,368500,0
|
|
20230808,155800,2060354500,368500,368500,368500,368500,0
|
|
20230808,155700,2060354500,368500,368500,368500,368500,0
|
|
20230808,155600,2060354500,368500,368500,368500,368500,0
|
|
20230808,155500,2060354500,368500,368500,368500,368500,0
|
|
20230808,155400,2060354500,368500,368500,368500,368500,0
|
|
20230808,155300,2060354500,368500,368500,368500,368500,0
|
|
20230808,155200,2060354500,368500,368500,368500,368500,0
|
|
20230808,155100,2060354500,368500,368500,368500,368500,0
|
|
20230808,155000,2060354500,368500,368500,368500,368500,0
|
|
20230808,154900,2060354500,368500,368500,368500,368500,0
|
|
20230808,154800,2060354500,368500,368500,368500,368500,0
|
|
20230808,154700,2060354500,368500,368500,368500,368500,0
|
|
20230808,154600,2060354500,368500,368500,368500,368500,146
|
|
20230808,154500,2060354500,368500,368500,368500,368500,0
|
|
20230808,154400,2060354500,368500,368500,368500,368500,0
|
|
20230808,154300,2060354500,368500,368500,368500,368500,0
|
|
20230808,154200,2060354500,368500,368500,368500,368500,0
|
|
20230808,154100,2060354500,368500,368500,368500,368500,0
|
|
20230808,154000,2060354500,368500,368500,368500,368500,0
|
|
20230808,153900,2060354500,368500,368500,368500,368500,0
|
|
20230808,153800,2060354500,368500,368500,368500,368500,0
|
|
20230808,153700,2060354500,368500,368500,368500,368500,0
|
|
20230808,153600,2060354500,368500,368500,368500,368500,0
|
|
20230808,153500,2060354500,368500,368500,368500,368500,0
|
|
20230808,153400,2060354500,368500,368500,368500,368500,0
|
|
20230808,153300,2060354500,368500,368500,368500,368500,0
|
|
20230808,153200,2060354500,368500,368500,368500,368500,0
|
|
20230808,153100,2060354500,368500,368500,368500,368500,0
|
|
20230808,153000,2060354500,368500,368500,368500,368500,146
|
|
20230808,152900,2006553500,368500,368500,368500,368500,0
|
|
20230808,152800,2006553500,368500,368500,368500,368500,0
|
|
20230808,152700,2006553500,368500,368500,368500,368500,0
|
|
20230808,152600,2006553500,368500,368500,368500,368500,0
|
|
20230808,152500,2006553500,368500,368500,368500,368500,0
|
|
20230808,152400,2006553500,368500,368500,368500,368500,0
|
|
20230808,152300,2006553500,368500,368500,368500,368500,0
|
|
20230808,152200,2006553500,368500,368500,368500,368500,0
|
|
20230808,152100,2006553500,368500,368500,368500,368500,0
|
|
20230808,152000,2006553500,368500,368500,368500,368500,0
|
|
20230808,151900,2006553500,368500,368000,368500,368000,10
|
|
20230808,151800,2002872500,368000,368000,368000,368000,2
|
|
20230808,151700,2002136500,368500,369000,369000,368000,211
|
|
20230808,151600,1924285500,369000,369500,369500,369000,6
|
|
20230808,151500,1922069500,369500,369000,369500,369000,11
|
|
20230808,151400,1918008000,369500,369500,369500,369500,6
|
|
20230808,151300,1915791000,369500,369500,369500,369000,14
|
|
20230808,151200,1910621000,369500,369000,369500,369000,4
|
|
20230808,151100,1909143500,369500,369500,369500,369500,13
|
|
20230808,151000,1904340000,369500,368500,369500,368500,81
|
|
20230808,150900,1874442500,369000,369000,369000,368500,5
|
|
20230808,150800,1872598000,368500,369000,369000,368500,3
|
|
20230808,150700,1871491500,369000,368500,369000,368500,3
|
|
20230808,150600,1870385000,369000,369000,369000,369000,1
|
|
20230808,150500,1870016000,369000,369000,369000,369000,0
|
|
20230808,150400,1870016000,369000,368500,369000,368500,10
|
|
20230808,150300,1866330500,368500,368500,368500,368500,0
|
|
20230808,150200,1866330500,368500,368500,368500,368500,2
|
|
20230808,150100,1865593500,368500,368500,368500,368500,2
|
|
20230808,150000,1864856500,368500,368500,369000,368500,10
|
|
20230808,145900,1861170500,368500,368500,368500,368500,6
|
|
20230808,145800,1858959500,368500,368500,368500,368500,22
|
|
20230808,145700,1850852500,368500,368500,368500,368000,83
|
|
20230808,145600,1820268000,368500,369000,369000,368500,62
|
|
20230808,145500,1797393000,369000,369000,369000,369000,7
|
|
20230808,145400,1794810000,369000,369000,369000,369000,1
|
|
20230808,145300,1794441000,369500,369500,369500,369500,119
|
|
20230808,145200,1750470500,369500,369500,369500,369500,1
|
|
20230808,145100,1750101000,369500,369500,369500,369500,2
|
|
20230808,145000,1749362000,370000,369500,370000,369500,5
|
|
20230808,144900,1747512500,369500,369500,369500,369500,0
|
|
20230808,144800,1747512500,369500,369500,369500,369500,0
|
|
20230808,144700,1747512500,369500,369500,369500,369500,1
|
|
20230808,144600,1747143000,370000,370000,370000,369500,30
|
|
20230808,144500,1736043500,370000,370500,370500,370000,14
|
|
20230808,144400,1730862500,370500,369500,370500,369500,5
|
|
20230808,144300,1729011500,370500,370500,370500,370500,38
|
|
20230808,144200,1714932500,370500,370000,370500,369500,4
|
|
20230808,144100,1713452000,370500,369500,370500,369500,4
|
|
20230808,144000,1711971500,370500,370500,370500,370500,4
|
|
20230808,143900,1710489500,370000,370000,370000,370000,46
|
|
20230808,143800,1693469500,370000,370000,370000,370000,12
|
|
20230808,143700,1689029500,370000,369500,370000,369500,5
|
|
20230808,143600,1687181000,370000,370000,370000,370000,4
|
|
20230808,143500,1685701000,370000,370000,370000,369500,7
|
|
20230808,143400,1683113000,370000,370000,370000,370000,2
|
|
20230808,143300,1682373000,369500,369500,370000,369500,3
|
|
20230808,143200,1681264000,370000,369500,370000,369500,8
|
|
20230808,143100,1678305000,370000,370000,370000,370000,0
|
|
20230808,143000,1678305000,370000,370000,370000,369500,3
|
|
20230808,142900,1677195500,370000,370000,370000,370000,6
|
|
20230808,142800,1674975500,370000,370000,370000,370000,2
|
|
20230808,142700,1674235500,370000,370000,370000,370000,6
|
|
20230808,142600,1672015500,370000,369500,370000,369500,3
|
|
20230808,142500,1670906000,370000,370000,370000,370000,1
|
|
20230808,142400,1670536000,370000,370000,370000,370000,3
|
|
20230808,142300,1669426000,370000,370000,370000,369500,8
|
|
20230808,142200,1666466500,370000,370500,370500,370000,52
|
|
20230808,142100,1647226000,370500,370500,370500,370500,2
|
|
20230808,142000,1646485000,370500,370500,370500,370500,2
|
|
20230808,141900,1645744000,370500,370500,370500,370500,0
|
|
20230808,141800,1645744000,370500,370500,370500,370000,9
|
|
20230808,141700,1642412500,370500,370000,370500,370000,4
|
|
20230808,141600,1640931500,370000,370000,370000,370000,1
|
|
20230808,141500,1640561500,370000,370500,370500,370000,32
|
|
20230808,141400,1628720500,370500,370500,370500,370500,4
|
|
20230808,141300,1627238500,370000,370000,370000,370000,4
|
|
20230808,141200,1625758500,370500,370000,370500,370000,4
|
|
20230808,141100,1624277500,370000,371000,371000,370000,58
|
|
20230808,141000,1602796500,370500,371000,371000,370500,3
|
|
20230808,140900,1601684500,370500,371000,371000,370500,96
|
|
20230808,140800,1566114000,371000,371000,371000,371000,2
|
|
20230808,140700,1565372000,371000,371000,371000,371000,6
|
|
20230808,140600,1563146000,371000,370500,371000,370500,37
|
|
20230808,140500,1549419500,371000,371000,371000,371000,2
|
|
20230808,140400,1548677500,371000,371000,371000,370500,6
|
|
20230808,140300,1546452000,371000,371000,371000,371000,3
|
|
20230808,140200,1545339000,370500,371000,371000,370500,4
|
|
20230808,140100,1543855500,371000,371000,371000,371000,6
|
|
20230808,140000,1541629500,371000,371000,371000,371000,18
|
|
20230808,135900,1534951500,371000,371000,371000,371000,6
|
|
20230808,135800,1532725500,371000,370500,371000,370500,16
|
|
20230808,135700,1526795500,371000,371000,371000,371000,2
|
|
20230808,135600,1526053500,371000,371000,371000,371000,4
|
|
20230808,135500,1524569500,371000,371000,371000,371000,6
|
|
20230808,135400,1522343500,371000,371000,371000,371000,2
|
|
20230808,135300,1521601500,370500,371000,371000,370500,2
|
|
20230808,135200,1520860000,370500,371000,371000,370500,3
|
|
20230808,135100,1519747500,371000,371000,371000,371000,1
|
|
20230808,135000,1519376500,371000,370500,371000,370500,16
|
|
20230808,134900,1513441000,370500,371000,371000,370500,32
|
|
20230808,134800,1501576000,371000,371000,371000,371000,3
|
|
20230808,134700,1500463000,371000,371000,371000,371000,2
|
|
20230808,134600,1499721000,371000,371000,371000,371000,7
|
|
20230808,134500,1497124000,371000,371000,371000,371000,13
|
|
20230808,134400,1492301000,371000,371000,371000,371000,3
|
|
20230808,134300,1491188000,370500,371000,371000,370500,2
|
|
20230808,134200,1490446500,371000,370500,371000,370500,5
|
|
20230808,134100,1488592000,371000,370500,371000,370500,5
|
|
20230808,134000,1486737500,370500,371000,371000,370500,4
|
|
20230808,133900,1485254500,371000,371000,371000,371000,4
|
|
20230808,133800,1483770500,370500,371000,371000,370500,7
|
|
20230808,133700,1481176000,371000,371000,371000,371000,2
|
|
20230808,133600,1480434000,371000,371000,371000,371000,3
|
|
20230808,133500,1479321000,371000,371000,371000,371000,2
|
|
20230808,133400,1478579000,371000,371000,371000,371000,3
|
|
20230808,133300,1477466000,371000,371000,371000,371000,6
|
|
20230808,133200,1475240000,371000,371000,371000,371000,3
|
|
20230808,133100,1474127000,371000,371000,371000,370500,6
|
|
20230808,133000,1471901500,371000,371000,371000,371000,23
|
|
20230808,132900,1463368500,371000,371000,371000,371000,16
|
|
20230808,132800,1457432500,371000,371000,371000,371000,2
|
|
20230808,132700,1456690500,371000,371000,371000,371000,4
|
|
20230808,132600,1455206500,371000,371000,371000,371000,3
|
|
20230808,132500,1454093500,371000,371000,371000,371000,2
|
|
20230808,132400,1453351500,371000,371000,371000,371000,2
|
|
20230808,132300,1452609500,371000,371000,371000,371000,18
|
|
20230808,132200,1445931500,371000,371000,371000,371000,2
|
|
20230808,132100,1445189500,371000,371000,371000,371000,3
|
|
20230808,132000,1444076500,371000,371000,371000,371000,4
|
|
20230808,131900,1442592500,371000,371000,371000,371000,2
|
|
20230808,131800,1441850500,371000,371000,371000,371000,2
|
|
20230808,131700,1441108500,371000,371000,371000,371000,3
|
|
20230808,131600,1439995500,370500,370500,371000,370500,5
|
|
20230808,131500,1438141500,371000,371000,371000,371000,1
|
|
20230808,131400,1437770500,370500,371000,371000,370500,3
|
|
20230808,131300,1436658000,371000,371000,371000,371000,0
|
|
20230808,131200,1436658000,371000,371000,371000,371000,2
|
|
20230808,131100,1435916000,371000,371000,371000,371000,5
|
|
20230808,131000,1434061000,370500,370500,370500,370500,2
|
|
20230808,130900,1433320000,371000,371000,371000,371000,1
|
|
20230808,130800,1432949000,371000,371000,371000,371000,2
|
|
20230808,130700,1432207000,371000,371000,371000,371000,0
|
|
20230808,130600,1432207000,371000,371000,371000,371000,2
|
|
20230808,130500,1431465000,371000,371000,371000,371000,1
|
|
20230808,130400,1431094000,371000,371000,371000,371000,1
|
|
20230808,130300,1430723000,371000,371000,371000,371000,2
|
|
20230808,130200,1429981000,371000,371000,371000,371000,0
|
|
20230808,130100,1429981000,371000,370500,371000,370500,38
|
|
20230808,130000,1415901000,371000,371000,371000,371000,2
|
|
20230808,125900,1415159000,371000,371000,371000,371000,0
|
|
20230808,125800,1415159000,371000,371000,371000,371000,3
|
|
20230808,125700,1414046000,371000,371000,371000,371000,4
|
|
20230808,125600,1412562000,370500,371000,371000,370500,18
|
|
20230808,125500,1405892500,371000,371000,371000,371000,4
|
|
20230808,125400,1404408500,371000,370500,371000,370500,2
|
|
20230808,125300,1403667000,371000,371000,371000,371000,0
|
|
20230808,125200,1403667000,371000,371000,371000,371000,9
|
|
20230808,125100,1400328000,371000,371000,371000,371000,0
|
|
20230808,125000,1400328000,371000,370500,371000,370500,3
|
|
20230808,124900,1399216000,371000,371000,371000,371000,3
|
|
20230808,124800,1398103000,371000,371000,371000,371000,0
|
|
20230808,124700,1398103000,371000,371000,371000,371000,1
|
|
20230808,124600,1397732000,371000,370500,371000,370500,88
|
|
20230808,124500,1365127000,370000,370000,370000,370000,1
|
|
20230808,124400,1364757000,370500,370500,370500,370500,1
|
|
20230808,124300,1364386500,370000,370000,370500,370000,12
|
|
20230808,124200,1359946000,370500,370000,370500,370000,14
|
|
20230808,124100,1354765500,370000,370500,370500,370000,26
|
|
20230808,124000,1345145000,370000,370000,370000,370000,1
|
|
20230808,123900,1344775000,370500,370000,370500,370000,8
|
|
20230808,123800,1341814000,370500,370500,370500,370500,2
|
|
20230808,123700,1341073000,370500,370500,370500,370500,0
|
|
20230808,123600,1341073000,370500,370000,370500,370000,3
|
|
20230808,123500,1339962000,370500,370500,370500,370500,1
|
|
20230808,123400,1339591500,370000,370500,370500,370000,3
|
|
20230808,123300,1338481000,370500,370500,370500,370500,2
|
|
20230808,123200,1337740000,370000,370500,370500,370000,23
|
|
20230808,123100,1329228500,370500,370000,370500,370000,23
|
|
20230808,123000,1320714000,370000,370000,370000,370000,3
|
|
20230808,122900,1319604000,370000,370000,370000,370000,1
|
|
20230808,122800,1319234000,370000,370000,370000,370000,4
|
|
20230808,122700,1317754000,370000,370000,370000,370000,2
|
|
20230808,122600,1317014000,370000,369500,370000,369500,49
|
|
20230808,122500,1298904500,369500,369500,369500,369500,2
|
|
20230808,122400,1298165500,369500,369500,369500,369500,2
|
|
20230808,122300,1297426500,369500,369500,369500,369000,28
|
|
20230808,122200,1287090500,369500,369000,369500,369000,33
|
|
20230808,122100,1274907000,369000,369500,369500,369000,4
|
|
20230808,122000,1273429500,369500,369500,369500,369500,1
|
|
20230808,121900,1273060000,369500,369500,369500,369500,2
|
|
20230808,121800,1272321000,369000,369000,369000,369000,2
|
|
20230808,121700,1271583000,369500,369500,369500,369500,2
|
|
20230808,121600,1270844000,369000,369500,369500,369000,3
|
|
20230808,121500,1269736000,369500,369500,369500,369500,0
|
|
20230808,121400,1269736000,369500,369000,369500,369000,3
|
|
20230808,121300,1268628000,369500,369500,369500,369500,1
|
|
20230808,121200,1268258500,369500,369500,369500,369500,0
|
|
20230808,121100,1268258500,369500,369500,369500,369500,2
|
|
20230808,121000,1267519500,369500,369000,369500,369000,13
|
|
20230808,120900,1262717500,369500,369500,369500,369500,0
|
|
20230808,120800,1262717500,369500,369500,369500,369500,5
|
|
20230808,120700,1260870000,369500,369500,369500,369500,0
|
|
20230808,120600,1260870000,369500,369500,369500,369500,2
|
|
20230808,120500,1260131000,369500,369500,369500,369500,2
|
|
20230808,120400,1259392000,369500,369500,369500,369500,0
|
|
20230808,120300,1259392000,369500,369500,369500,369500,2
|
|
20230808,120200,1258653000,369500,369500,369500,369500,3
|
|
20230808,120100,1257544500,369500,369000,369500,369000,3
|
|
20230808,120000,1256436500,369500,369500,369500,369500,2
|
|
20230808,115900,1255697500,369500,369500,369500,369500,3
|
|
20230808,115800,1254589000,369500,369500,369500,369500,1
|
|
20230808,115700,1254219500,369500,369500,369500,369500,1
|
|
20230808,115600,1253850000,369500,369500,369500,369500,0
|
|
20230808,115500,1253850000,369500,369000,369500,369000,3
|
|
20230808,115400,1252742000,369500,369500,369500,369500,1
|
|
20230808,115300,1252372500,369500,369500,369500,369500,0
|
|
20230808,115200,1252372500,369500,369500,369500,369000,34
|
|
20230808,115100,1239810000,369500,369500,369500,369500,1
|
|
20230808,115000,1239440500,369500,369500,369500,369500,0
|
|
20230808,114900,1239440500,369500,369500,369500,369500,2
|
|
20230808,114800,1238701500,369000,369500,369500,369000,3
|
|
20230808,114700,1237594000,369500,369500,369500,369500,11
|
|
20230808,114600,1233529500,370000,370000,370000,370000,1
|
|
20230808,114500,1233159500,369500,370500,370500,369500,32
|
|
20230808,114400,1221334500,370500,370500,370500,370500,1
|
|
20230808,114300,1220964000,370500,370000,370500,370000,2
|
|
20230808,114200,1220223500,370500,370500,370500,370500,0
|
|
20230808,114100,1220223500,370500,370500,370500,370500,2
|
|
20230808,114000,1219482500,370500,370500,370500,370500,2
|
|
20230808,113900,1218741500,370000,370000,370000,370000,4
|
|
20230808,113800,1217261500,370000,368500,370000,368500,87
|
|
20230808,113700,1185161500,368500,368500,368500,368500,1
|
|
20230808,113600,1184793000,368000,368500,368500,368000,2
|
|
20230808,113500,1184056500,368500,368000,368500,368000,2
|
|
20230808,113400,1183320000,368500,368500,368500,368500,0
|
|
20230808,113300,1183320000,368500,368500,368500,368500,2
|
|
20230808,113200,1182583000,368500,368500,368500,368500,1
|
|
20230808,113100,1182214500,368500,368500,368500,368500,1
|
|
20230808,113000,1181846000,368500,368500,368500,368500,2
|
|
20230808,112900,1181109000,368500,368500,368500,368500,1
|
|
20230808,112800,1180740500,368500,368500,368500,368500,0
|
|
20230808,112700,1180740500,368500,368000,368500,368000,46
|
|
20230808,112600,1163812000,368000,368000,368000,368000,2
|
|
20230808,112500,1163076000,368000,368000,368000,368000,1
|
|
20230808,112400,1162708000,368000,368000,368000,368000,3
|
|
20230808,112300,1161604000,368000,368000,368000,368000,1
|
|
20230808,112200,1161236000,368000,368000,368000,368000,13
|
|
20230808,112100,1156452000,368000,368000,368000,368000,4
|
|
20230808,112000,1154980000,367500,367500,367500,367500,18
|
|
20230808,111900,1148365000,367500,367500,367500,367500,1
|
|
20230808,111800,1147997500,367000,367000,367500,367000,27
|
|
20230808,111700,1138088000,367500,367500,367500,367500,2
|
|
20230808,111600,1137353000,367500,367500,367500,367000,152
|
|
20230808,111500,1081567000,367500,367500,367500,367500,3
|
|
20230808,111400,1080464500,367500,367500,367500,367500,2
|
|
20230808,111300,1079729500,367500,367500,367500,367500,1
|
|
20230808,111200,1079362000,367500,367500,367500,367500,1
|
|
20230808,111100,1078994500,367500,367500,367500,367500,11
|
|
20230808,111000,1074952000,367500,367000,367500,367000,4
|
|
20230808,110900,1073483500,367500,367500,367500,367500,1
|
|
20230808,110800,1073116000,368000,368000,368000,368000,3
|
|
20230808,110700,1072012000,368000,368000,368000,368000,1
|
|
20230808,110600,1071644000,367500,368000,368000,367500,12
|
|
20230808,110500,1067233500,368000,368000,368000,368000,2
|
|
20230808,110400,1066497500,368000,367500,368000,367500,3
|
|
20230808,110300,1065394500,367500,367500,367500,367500,44
|
|
20230808,110200,1049224500,368000,367500,368000,367500,3
|
|
20230808,110100,1048121000,368000,368000,368000,368000,1
|
|
20230808,110000,1047753000,368000,367500,368000,367500,8
|
|
20230808,105900,1044812000,367500,368000,368000,367500,12
|
|
20230808,105800,1040401000,368000,368000,368000,368000,2
|
|
20230808,105700,1039665000,368500,368000,368500,368000,83
|
|
20230808,105600,1009120500,368500,369000,369000,368500,12
|
|
20230808,105500,1004697500,368500,368500,368500,368500,1
|
|
20230808,105400,1004329000,369000,369000,369000,369000,2
|
|
20230808,105300,1003591000,369000,370000,370000,369000,10
|
|
20230808,105200,999900000,369500,368000,369500,368000,4
|
|
20230808,105100,998423500,369500,369000,369500,369000,6
|
|
20230808,105000,996207500,368000,368000,368000,368000,45
|
|
20230808,104900,979647500,368000,367500,368000,367500,3
|
|
20230808,104800,978544000,368000,367500,368000,367500,16
|
|
20230808,104700,972661000,368000,367500,368000,367500,12
|
|
20230808,104600,968250500,367500,367500,368000,367500,5
|
|
20230808,104500,966412000,367500,368000,368000,367500,4
|
|
20230808,104400,964940500,367500,367500,367500,367500,2
|
|
20230808,104300,964205500,368000,368000,368000,368000,2
|
|
20230808,104200,963469500,367500,368000,368000,367500,2
|
|
20230808,104100,962734000,367500,367500,368000,367500,13
|
|
20230808,104000,957956000,368000,367500,368000,367500,6
|
|
20230808,103900,955748500,367500,367500,367500,367500,95
|
|
20230808,103800,920836000,367500,367000,367500,367000,4
|
|
20230808,103700,919366500,367500,367500,367500,367500,3
|
|
20230808,103600,918264000,367000,367000,367000,367000,1
|
|
20230808,103500,917897000,367500,367000,367500,367000,4
|
|
20230808,103400,916428500,367000,367500,367500,367000,2
|
|
20230808,103300,915694000,367000,367000,367000,367000,1
|
|
20230808,103200,915327000,367500,367000,367500,367000,13
|
|
20230808,103100,910550000,367000,367000,367000,367000,0
|
|
20230808,103000,910550000,367000,367000,367000,367000,1
|
|
20230808,102900,910183000,367500,367000,367500,367000,3
|
|
20230808,102800,909081500,367000,367500,367500,367000,132
|
|
20230808,102700,860591000,367500,367500,367500,367500,7
|
|
20230808,102600,858018500,368000,367500,368000,367500,4
|
|
20230808,102500,856548000,368000,368000,368000,368000,1
|
|
20230808,102400,856180000,367500,367500,367500,367500,1
|
|
20230808,102300,855812500,367500,367500,367500,367500,6
|
|
20230808,102200,853607500,367500,367500,367500,367500,7
|
|
20230808,102100,851035000,367500,367500,367500,367500,5
|
|
20230808,102000,849197500,367500,367500,367500,367500,1
|
|
20230808,101900,848830000,367500,367500,367500,367500,1
|
|
20230808,101800,848462500,367500,367500,367500,367500,4
|
|
20230808,101700,846992500,368000,368000,368000,368000,43
|
|
20230808,101600,831168500,368000,368000,368000,368000,9
|
|
20230808,101500,827856500,368500,368500,368500,368500,68
|
|
20230808,101400,802798500,368500,368500,368500,368500,0
|
|
20230808,101300,802798500,368500,369000,369000,368500,6
|
|
20230808,101200,800585500,368500,369000,369000,368500,92
|
|
20230808,101100,766651000,369000,369000,369000,369000,0
|
|
20230808,101000,766651000,369000,369000,369000,369000,17
|
|
20230808,100900,760378000,369000,369000,369000,369000,25
|
|
20230808,100800,751153000,368500,368500,368500,368500,1
|
|
20230808,100700,750784500,368500,369000,369000,368500,60
|
|
20230808,100600,728669000,369000,369000,369000,369000,22
|
|
20230808,100500,720551000,369000,369000,369000,369000,1
|
|
20230808,100400,720182000,369000,369000,369000,369000,122
|
|
20230808,100300,675164000,369500,369500,369500,369500,20
|
|
20230808,100200,667774000,369000,369000,369000,369000,1
|
|
20230808,100100,667405000,369500,369500,369500,369000,8
|
|
20230808,100000,664452000,369500,369500,369500,369000,9
|
|
20230808,095900,661127000,369000,369500,369500,369000,26
|
|
20230808,095800,651520500,369500,370000,370000,369500,69
|
|
20230808,095700,626002000,370000,370500,370500,370000,11
|
|
20230808,095600,621931500,370000,370000,370000,370000,65
|
|
20230808,095500,597881500,370000,370000,370000,370000,1
|
|
20230808,095400,597511500,370000,370500,370500,370000,2
|
|
20230808,095300,596771000,370500,370000,370500,370000,10
|
|
20230808,095200,593066500,370500,370000,370500,370000,4
|
|
20230808,095100,591585500,370000,370500,370500,370000,9
|
|
20230808,095000,588252000,370500,370000,370500,370000,24
|
|
20230808,094900,579370000,370500,370500,370500,370500,1
|
|
20230808,094800,578999500,370500,370500,370500,370500,14
|
|
20230808,094700,573812500,370500,370500,370500,370500,56
|
|
20230808,094600,553064500,371000,371000,371000,371000,22
|
|
20230808,094500,544902500,371000,371000,371000,371000,63
|
|
20230808,094400,521529500,371500,371000,371500,371000,9
|
|
20230808,094300,518188000,371500,371500,371500,371500,11
|
|
20230808,094200,514101500,371500,372000,372000,371500,47
|
|
20230808,094100,496640500,371500,371500,371500,371500,1
|
|
20230808,094000,496269000,372000,371500,372000,371500,24
|
|
20230808,093900,487349500,372000,372000,372000,371500,13
|
|
20230808,093800,482514500,371500,371500,371500,371500,1
|
|
20230808,093700,482143000,371500,372000,372000,371500,16
|
|
20230808,093600,476196500,372000,372000,372000,372000,2
|
|
20230808,093500,475452500,372000,371500,372000,371500,10
|
|
20230808,093400,471733000,371500,372000,372000,371500,8
|
|
20230808,093300,468760000,372000,371500,372000,371500,6
|
|
20230808,093200,466529500,371500,372000,372000,371500,4
|
|
20230808,093100,465042000,372000,372000,372000,372000,3
|
|
20230808,093000,463926000,372000,372000,372000,372000,48
|
|
20230808,092900,446070000,372500,372000,372500,372000,18
|
|
20230808,092800,439367000,372000,372000,372000,372000,3
|
|
20230808,092700,438251000,372000,373000,373000,372000,16
|
|
20230808,092600,432284000,373000,372500,373000,372500,177
|
|
20230808,092500,366288000,373000,373000,373000,373000,7
|
|
20230808,092400,363677000,372500,373000,373000,372500,28
|
|
20230808,092300,353243000,373000,372500,373000,372500,6
|
|
20230808,092200,351007500,372500,372500,372500,372500,24
|
|
20230808,092100,342067500,372000,372000,372000,372000,21
|
|
20230808,092000,334255500,372500,372000,372500,372000,22
|
|
20230808,091900,326070500,371500,371500,371500,371500,1
|
|
20230808,091800,325699000,372000,373500,373500,372000,62
|
|
20230808,091700,302609000,373500,373000,373500,373000,5
|
|
20230808,091600,300742000,373000,373000,373000,373000,42
|
|
20230808,091500,285076000,373500,373500,373500,373500,77
|
|
20230808,091400,256316500,374000,374000,374000,374000,6
|
|
20230808,091300,254072500,374000,374000,374000,374000,2
|
|
20230808,091200,253324500,374000,374000,374000,374000,7
|
|
20230808,091100,250706500,374000,374000,374000,374000,2
|
|
20230808,091000,249958500,374000,374000,374000,374000,13
|
|
20230808,090900,245096500,374000,373500,374000,373500,73
|
|
20230808,090800,217803500,373500,374000,374000,373500,20
|
|
20230808,090700,210324000,374000,373000,374000,373000,45
|
|
20230808,090600,193496000,374000,374500,374500,374000,216
|
|
20230808,090500,112636000,374500,374000,374500,374000,65
|
|
20230808,090400,88323000,374000,374500,374500,374000,9
|
|
20230808,090300,84953000,374000,373000,374000,373000,35
|
|
20230808,090200,71872500,373500,374000,374000,373500,8
|
|
20230808,090100,68883500,373500,373000,374500,373000,61
|
|
20230808,090000,46069000,373000,371000,373000,371000,124
|