585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184200,1707593850,46200,46200,46200,46200,207
|
|
20230807,184100,1707593850,46200,46200,46200,46200,0
|
|
20230807,184000,1707593850,46200,46200,46200,46200,0
|
|
20230807,183900,1707593850,46200,46200,46200,46200,0
|
|
20230807,183800,1707593850,46200,46200,46200,46200,0
|
|
20230807,183700,1707593850,46200,46200,46200,46200,0
|
|
20230807,183600,1707593850,46200,46200,46200,46200,0
|
|
20230807,183500,1707593850,46200,46200,46200,46200,0
|
|
20230807,183400,1707593850,46200,46200,46200,46200,0
|
|
20230807,183300,1707593850,46200,46200,46200,46200,0
|
|
20230807,183200,1707593850,46200,46200,46200,46200,0
|
|
20230807,183100,1707593850,46200,46200,46200,46200,0
|
|
20230807,183000,1707593850,46200,46200,46200,46200,0
|
|
20230807,182900,1707593850,46200,46200,46200,46200,0
|
|
20230807,182800,1707593850,46200,46200,46200,46200,0
|
|
20230807,182700,1707593850,46200,46200,46200,46200,0
|
|
20230807,182600,1707593850,46200,46200,46200,46200,0
|
|
20230807,182500,1707593850,46200,46200,46200,46200,0
|
|
20230807,182400,1707593850,46200,46200,46200,46200,0
|
|
20230807,182300,1707593850,46200,46200,46200,46200,0
|
|
20230807,182200,1707593850,46200,46200,46200,46200,0
|
|
20230807,182100,1707593850,46200,46200,46200,46200,0
|
|
20230807,182000,1707593850,46200,46200,46200,46200,0
|
|
20230807,181900,1707593850,46200,46200,46200,46200,0
|
|
20230807,181800,1707593850,46200,46200,46200,46200,0
|
|
20230807,181700,1707593850,46200,46200,46200,46200,0
|
|
20230807,181600,1707593850,46200,46200,46200,46200,0
|
|
20230807,181500,1707593850,46200,46200,46200,46200,0
|
|
20230807,181400,1707593850,46200,46200,46200,46200,0
|
|
20230807,181300,1707593850,46200,46200,46200,46200,0
|
|
20230807,181200,1707593850,46200,46200,46200,46200,207
|
|
20230807,181100,1707593850,46200,46200,46200,46200,0
|
|
20230807,181000,1707593850,46200,46200,46200,46200,0
|
|
20230807,180900,1707593850,46200,46200,46200,46200,0
|
|
20230807,180800,1707593850,46200,46200,46200,46200,0
|
|
20230807,180700,1707593850,46200,46200,46200,46200,0
|
|
20230807,180600,1707593850,46200,46200,46200,46200,0
|
|
20230807,180500,1707593850,46200,46200,46200,46200,0
|
|
20230807,180400,1707593850,46200,46200,46200,46200,0
|
|
20230807,180300,1707593850,46200,46200,46200,46200,0
|
|
20230807,180200,1707593850,46200,46200,46200,46200,0
|
|
20230807,180100,1707593850,46200,46200,46200,46200,0
|
|
20230807,180000,1707593850,46200,46200,46200,46200,0
|
|
20230807,175900,1707593850,46200,46200,46200,46200,0
|
|
20230807,175800,1707593850,46200,46200,46200,46200,0
|
|
20230807,175700,1707593850,46200,46200,46200,46200,0
|
|
20230807,175600,1707593850,46200,46200,46200,46200,0
|
|
20230807,175500,1707593850,46200,46200,46200,46200,0
|
|
20230807,175400,1707593850,46200,46200,46200,46200,0
|
|
20230807,175300,1707593850,46200,46200,46200,46200,0
|
|
20230807,175200,1707593850,46200,46200,46200,46200,0
|
|
20230807,175100,1707593850,46200,46200,46200,46200,0
|
|
20230807,175000,1707593850,46200,46200,46200,46200,0
|
|
20230807,174900,1707593850,46200,46200,46200,46200,0
|
|
20230807,174800,1707593850,46200,46200,46200,46200,0
|
|
20230807,174700,1707593850,46200,46200,46200,46200,0
|
|
20230807,174600,1707593850,46200,46200,46200,46200,0
|
|
20230807,174500,1707593850,46200,46200,46200,46200,0
|
|
20230807,174400,1707593850,46200,46200,46200,46200,0
|
|
20230807,174300,1707593850,46200,46200,46200,46200,0
|
|
20230807,174200,1707593850,46200,46200,46200,46200,207
|
|
20230807,174100,1707593850,46200,46200,46200,46200,0
|
|
20230807,174000,1707593850,46200,46200,46200,46200,0
|
|
20230807,173900,1707593850,46200,46200,46200,46200,0
|
|
20230807,173800,1707593850,46200,46200,46200,46200,0
|
|
20230807,173700,1707593850,46200,46200,46200,46200,0
|
|
20230807,173600,1707593850,46200,46200,46200,46200,0
|
|
20230807,173500,1707593850,46200,46200,46200,46200,0
|
|
20230807,173400,1707593850,46200,46200,46200,46200,0
|
|
20230807,173300,1707593850,46200,46200,46200,46200,0
|
|
20230807,173200,1707593850,46200,46200,46200,46200,0
|
|
20230807,173100,1707593850,46200,46200,46200,46200,0
|
|
20230807,173000,1707593850,46200,46200,46200,46200,0
|
|
20230807,172900,1707593850,46200,46200,46200,46200,0
|
|
20230807,172800,1707593850,46200,46200,46200,46200,0
|
|
20230807,172700,1707593850,46200,46200,46200,46200,0
|
|
20230807,172600,1707593850,46200,46200,46200,46200,0
|
|
20230807,172500,1707593850,46200,46200,46200,46200,0
|
|
20230807,172400,1707593850,46200,46200,46200,46200,0
|
|
20230807,172300,1707593850,46200,46200,46200,46200,0
|
|
20230807,172200,1707593850,46200,46200,46200,46200,0
|
|
20230807,172100,1707593850,46200,46200,46200,46200,0
|
|
20230807,172000,1707593850,46200,46200,46200,46200,0
|
|
20230807,171900,1707593850,46200,46200,46200,46200,0
|
|
20230807,171800,1707593850,46200,46200,46200,46200,0
|
|
20230807,171700,1707593850,46200,46200,46200,46200,0
|
|
20230807,171600,1707593850,46200,46200,46200,46200,0
|
|
20230807,171500,1707593850,46200,46200,46200,46200,0
|
|
20230807,171400,1707593850,46200,46200,46200,46200,0
|
|
20230807,171300,1707593850,46200,46200,46200,46200,0
|
|
20230807,171200,1707593850,46200,46200,46200,46200,207
|
|
20230807,171100,1707593850,46200,46200,46200,46200,0
|
|
20230807,171000,1707593850,46200,46200,46200,46200,0
|
|
20230807,170900,1707593850,46200,46200,46200,46200,0
|
|
20230807,170800,1707593850,46200,46200,46200,46200,0
|
|
20230807,170700,1707593850,46200,46200,46200,46200,0
|
|
20230807,170600,1707593850,46200,46200,46200,46200,0
|
|
20230807,170500,1707593850,46200,46200,46200,46200,0
|
|
20230807,170400,1707593850,46200,46200,46200,46200,0
|
|
20230807,170300,1707593850,46200,46200,46200,46200,0
|
|
20230807,170200,1707593850,46200,46200,46200,46200,0
|
|
20230807,170100,1707593850,46200,46200,46200,46200,0
|
|
20230807,170000,1707593850,46200,46200,46200,46200,0
|
|
20230807,165900,1707593850,46200,46200,46200,46200,0
|
|
20230807,165800,1707593850,46200,46200,46200,46200,0
|
|
20230807,165700,1707593850,46200,46200,46200,46200,0
|
|
20230807,165600,1707593850,46200,46200,46200,46200,0
|
|
20230807,165500,1707593850,46200,46200,46200,46200,0
|
|
20230807,165400,1707593850,46200,46200,46200,46200,0
|
|
20230807,165300,1707593850,46200,46200,46200,46200,0
|
|
20230807,165200,1707593850,46200,46200,46200,46200,0
|
|
20230807,165100,1707593850,46200,46200,46200,46200,0
|
|
20230807,165000,1707593850,46200,46200,46200,46200,0
|
|
20230807,164900,1707593850,46200,46200,46200,46200,0
|
|
20230807,164800,1707593850,46200,46200,46200,46200,0
|
|
20230807,164700,1707593850,46200,46200,46200,46200,0
|
|
20230807,164600,1707593850,46200,46200,46200,46200,0
|
|
20230807,164500,1707593850,46200,46200,46200,46200,0
|
|
20230807,164400,1707593850,46200,46200,46200,46200,0
|
|
20230807,164300,1707593850,46200,46200,46200,46200,0
|
|
20230807,164200,1707593850,46200,46200,46200,46200,207
|
|
20230807,164100,1707593850,46200,46200,46200,46200,0
|
|
20230807,164000,1707593850,46200,46200,46200,46200,0
|
|
20230807,163900,1707593850,46200,46200,46200,46200,0
|
|
20230807,163800,1707593850,46200,46200,46200,46200,0
|
|
20230807,163700,1707593850,46200,46200,46200,46200,0
|
|
20230807,163600,1707593850,46200,46200,46200,46200,0
|
|
20230807,163500,1707593850,46200,46200,46200,46200,0
|
|
20230807,163400,1707593850,46200,46200,46200,46200,0
|
|
20230807,163300,1707593850,46200,46200,46200,46200,0
|
|
20230807,163200,1707593850,46200,46200,46200,46200,0
|
|
20230807,163100,1707593850,46200,46200,46200,46200,0
|
|
20230807,163000,1707593850,46200,46200,46200,46200,0
|
|
20230807,162900,1707593850,46200,46200,46200,46200,0
|
|
20230807,162800,1707593850,46200,46200,46200,46200,0
|
|
20230807,162700,1707593850,46200,46200,46200,46200,0
|
|
20230807,162600,1707593850,46200,46200,46200,46200,0
|
|
20230807,162500,1707593850,46200,46200,46200,46200,0
|
|
20230807,162400,1707593850,46200,46200,46200,46200,0
|
|
20230807,162300,1707593850,46200,46200,46200,46200,0
|
|
20230807,162200,1707593850,46200,46200,46200,46200,0
|
|
20230807,162100,1707593850,46200,46200,46200,46200,0
|
|
20230807,162000,1707593850,46200,46200,46200,46200,0
|
|
20230807,161900,1707593850,46200,46200,46200,46200,0
|
|
20230807,161800,1707593850,46200,46200,46200,46200,0
|
|
20230807,161700,1707593850,46200,46200,46200,46200,0
|
|
20230807,161600,1707593850,46200,46200,46200,46200,0
|
|
20230807,161500,1707593850,46200,46200,46200,46200,0
|
|
20230807,161400,1707593850,46200,46200,46200,46200,0
|
|
20230807,161300,1707593850,46200,46200,46200,46200,0
|
|
20230807,161200,1707593850,46200,46200,46200,46200,207
|
|
20230807,161100,1707593850,46200,46200,46200,46200,0
|
|
20230807,161000,1707593850,46200,46200,46200,46200,0
|
|
20230807,160900,1707593850,46200,46200,46200,46200,0
|
|
20230807,160800,1707593850,46200,46200,46200,46200,0
|
|
20230807,160700,1707593850,46200,46200,46200,46200,0
|
|
20230807,160600,1707593850,46200,46200,46200,46200,0
|
|
20230807,160500,1707593850,46200,46200,46200,46200,0
|
|
20230807,160400,1707593850,46200,46200,46200,46200,0
|
|
20230807,160300,1707593850,46200,46200,46200,46200,0
|
|
20230807,160200,1707593850,46200,46200,46200,46200,0
|
|
20230807,160100,1707593850,46200,46200,46200,46200,0
|
|
20230807,160000,1707593850,46200,46200,46200,46200,0
|
|
20230807,155900,1707593850,46200,46200,46200,46200,0
|
|
20230807,155800,1707593850,46200,46200,46200,46200,0
|
|
20230807,155700,1707593850,46200,46200,46200,46200,0
|
|
20230807,155600,1707593850,46200,46200,46200,46200,0
|
|
20230807,155500,1707593850,46200,46200,46200,46200,0
|
|
20230807,155400,1707593850,46200,46200,46200,46200,0
|
|
20230807,155300,1707593850,46200,46200,46200,46200,0
|
|
20230807,155200,1707593850,46200,46200,46200,46200,0
|
|
20230807,155100,1707593850,46200,46200,46200,46200,0
|
|
20230807,155000,1707593850,46200,46200,46200,46200,0
|
|
20230807,154900,1707593850,46200,46200,46200,46200,0
|
|
20230807,154800,1707593850,46200,46200,46200,46200,0
|
|
20230807,154700,1707593850,46200,46200,46200,46200,0
|
|
20230807,154600,1707593850,46200,46200,46200,46200,0
|
|
20230807,154500,1707593850,46200,46200,46200,46200,0
|
|
20230807,154400,1707593850,46200,46200,46200,46200,0
|
|
20230807,154300,1707593850,46200,46200,46200,46200,0
|
|
20230807,154200,1707593850,46200,46200,46200,46200,207
|
|
20230807,154100,1707593850,46200,46200,46200,46200,0
|
|
20230807,154000,1707593850,46200,46200,46200,46200,0
|
|
20230807,153900,1707593850,46200,46200,46200,46200,0
|
|
20230807,153800,1707593850,46200,46200,46200,46200,0
|
|
20230807,153700,1707593850,46200,46200,46200,46200,0
|
|
20230807,153600,1707593850,46200,46200,46200,46200,0
|
|
20230807,153500,1707593850,46200,46200,46200,46200,0
|
|
20230807,153400,1707593850,46200,46200,46200,46200,0
|
|
20230807,153300,1707593850,46200,46200,46200,46200,0
|
|
20230807,153200,1707593850,46200,46200,46200,46200,0
|
|
20230807,153100,1707593850,46200,46200,46200,46200,0
|
|
20230807,153000,1707593850,46200,46200,46200,46200,207
|
|
20230807,152900,1698030450,46200,46200,46200,46200,0
|
|
20230807,152800,1698030450,46200,46200,46200,46200,0
|
|
20230807,152700,1698030450,46200,46200,46200,46200,0
|
|
20230807,152600,1698030450,46200,46200,46200,46200,0
|
|
20230807,152500,1698030450,46200,46200,46200,46200,0
|
|
20230807,152400,1698030450,46200,46200,46200,46200,0
|
|
20230807,152300,1698030450,46200,46200,46200,46200,0
|
|
20230807,152200,1698030450,46200,46200,46200,46200,0
|
|
20230807,152100,1698030450,46200,46200,46200,46200,0
|
|
20230807,152000,1698030450,46200,46200,46200,46200,0
|
|
20230807,151900,1698030450,46200,46150,46200,46150,22
|
|
20230807,151800,1697015050,46200,46200,46200,46200,8
|
|
20230807,151700,1696645450,46200,46250,46250,46150,867
|
|
20230807,151600,1656598500,46250,46250,46250,46250,135
|
|
20230807,151500,1650354750,46200,46250,46250,46200,66
|
|
20230807,151400,1647302300,46250,46250,46250,46250,26
|
|
20230807,151300,1646099800,46250,46250,46250,46200,55
|
|
20230807,151200,1643558550,46250,46250,46300,46250,152
|
|
20230807,151100,1636527200,46300,46300,46300,46300,3
|
|
20230807,151000,1636388300,46300,46200,46300,46200,34
|
|
20230807,150900,1634816900,46200,46250,46300,46200,34
|
|
20230807,150800,1633245500,46250,46200,46300,46200,12
|
|
20230807,150700,1632690950,46200,46200,46300,46200,62
|
|
20230807,150600,1629826200,46200,46250,46250,46200,42
|
|
20230807,150500,1627883750,46300,46250,46350,46250,21
|
|
20230807,150400,1626912250,46350,46250,46350,46250,21
|
|
20230807,150300,1625940550,46250,46250,46300,46250,52
|
|
20230807,150200,1623535350,46300,46400,46450,46250,662
|
|
20230807,150100,1592844650,46400,46400,46450,46400,39
|
|
20230807,150000,1591034850,46400,46450,46500,46400,33
|
|
20230807,145900,1589503000,46450,46400,46500,46400,91
|
|
20230807,145800,1585273350,46400,46450,46500,46400,24
|
|
20230807,145700,1584158100,46400,46450,46500,46400,76
|
|
20230807,145600,1580628550,46400,46400,46450,46400,57
|
|
20230807,145500,1577982350,46400,46400,46450,46400,80
|
|
20230807,145400,1574267200,46450,46450,46500,46450,67
|
|
20230807,145300,1571152850,46450,46400,46500,46400,45
|
|
20230807,145200,1569063350,46450,46400,46500,46400,110
|
|
20230807,145100,1563954600,46400,46500,46500,46300,129
|
|
20230807,145000,1557963750,46450,46400,46500,46300,206
|
|
20230807,144900,1548394750,46450,46300,46450,46300,63
|
|
20230807,144800,1545473050,46400,46450,46450,46300,42
|
|
20230807,144700,1543525100,46400,46400,46450,46350,153
|
|
20230807,144600,1536423800,46400,46400,46400,46350,72
|
|
20230807,144500,1533083650,46400,46400,46400,46350,55
|
|
20230807,144400,1530533350,46400,46350,46400,46300,56
|
|
20230807,144300,1527937100,46350,46300,46350,46300,42
|
|
20230807,144200,1525991400,46350,46350,46350,46250,36
|
|
20230807,144100,1524324150,46350,46250,46400,46250,93
|
|
20230807,144000,1520014300,46250,46250,46350,46250,34
|
|
20230807,143900,1518439950,46250,46300,46350,46200,41
|
|
20230807,143800,1516542800,46300,46300,46350,46300,95
|
|
20230807,143700,1512140900,46350,46300,46350,46300,44
|
|
20230807,143600,1510102450,46350,46300,46350,46250,30
|
|
20230807,143500,1508713050,46300,46300,46350,46200,69
|
|
20230807,143400,1505518200,46300,46300,46350,46200,74
|
|
20230807,143300,1502089950,46300,46250,46350,46200,75
|
|
20230807,143200,1498618100,46300,46300,46300,46250,34
|
|
20230807,143100,1497044700,46300,46300,46350,46250,103
|
|
20230807,143000,1492273200,46300,46350,46350,46300,36
|
|
20230807,142900,1490605450,46350,46350,46400,46250,40
|
|
20230807,142800,1488751600,46400,46300,46400,46300,116
|
|
20230807,142700,1483375550,46300,46350,46350,46250,86
|
|
20230807,142600,1479393450,46300,46250,46350,46250,68
|
|
20230807,142500,1476245400,46250,46300,46300,46250,79
|
|
20230807,142400,1472588550,46250,46250,46300,46250,61
|
|
20230807,142300,1469766400,46300,46350,46350,46250,130
|
|
20230807,142200,1463746850,46400,46400,46400,46350,18
|
|
20230807,142100,1462911850,46350,46400,46400,46250,80
|
|
20230807,142000,1459203450,46400,46400,46400,46400,56
|
|
20230807,141900,1456605050,46400,46300,46400,46300,385
|
|
20230807,141800,1438775450,46300,46350,46350,46300,102
|
|
20230807,141700,1434052350,46350,46350,46400,46300,151
|
|
20230807,141600,1427053450,46400,46350,46400,46350,84
|
|
20230807,141500,1423156750,46400,46400,46400,46350,89
|
|
20230807,141400,1419028450,46400,46400,46400,46350,34
|
|
20230807,141300,1417451500,46400,46400,46400,46350,61
|
|
20230807,141200,1414621250,46400,46400,46400,46350,82
|
|
20230807,141100,1410816750,46400,46350,46400,46350,23
|
|
20230807,141000,1409749600,46400,46400,46400,46350,81
|
|
20230807,140900,1405991800,46400,46400,46400,46400,22
|
|
20230807,140800,1404971000,46400,46350,46400,46350,63
|
|
20230807,140700,1402047850,46400,46400,46400,46350,76
|
|
20230807,140600,1398522100,46400,46400,46400,46400,52
|
|
20230807,140500,1396109300,46400,46500,46500,46350,135
|
|
20230807,140400,1389841900,46500,46550,46550,46400,490
|
|
20230807,140300,1367071250,46550,46550,46550,46500,29
|
|
20230807,140200,1365721950,46550,46550,46550,46550,63
|
|
20230807,140100,1362789300,46550,46550,46550,46550,99
|
|
20230807,140000,1358180850,46550,46500,46550,46500,98
|
|
20230807,135900,1353620100,46550,46550,46550,46550,101
|
|
20230807,135800,1348918550,46550,46550,46550,46550,237
|
|
20230807,135700,1337886200,46550,46550,46550,46550,361
|
|
20230807,135600,1321081650,46500,46500,46550,46500,244
|
|
20230807,135500,1309735550,46500,46500,46500,46450,172
|
|
20230807,135400,1301737600,46500,46400,46500,46400,767
|
|
20230807,135300,1266094350,46400,46350,46400,46350,297
|
|
20230807,135200,1252314950,46350,46450,46450,46350,859
|
|
20230807,135100,1212457750,46450,46500,46500,46450,147
|
|
20230807,135000,1205627250,46450,46500,46500,46450,7
|
|
20230807,134900,1205301800,46450,46450,46500,46450,57
|
|
20230807,134800,1202652000,46450,46400,46450,46400,285
|
|
20230807,134700,1189427500,46400,46400,46400,46400,50
|
|
20230807,134600,1187107500,46350,46350,46400,46350,15
|
|
20230807,134500,1186412200,46400,46400,46400,46400,4
|
|
20230807,134400,1186226600,46400,46400,46400,46400,50
|
|
20230807,134300,1183906600,46400,46400,46400,46350,45
|
|
20230807,134200,1181818750,46350,46400,46400,46350,21
|
|
20230807,134100,1180845100,46400,46500,46500,46400,240
|
|
20230807,134000,1169706850,46500,46400,46500,46400,942
|
|
20230807,133900,1125994400,46400,46350,46400,46300,63
|
|
20230807,133800,1123072450,46400,46400,46400,46350,50
|
|
20230807,133700,1120752600,46350,46400,46400,46350,11
|
|
20230807,133600,1120242500,46400,46400,46400,46400,43
|
|
20230807,133500,1118247300,46350,46400,46400,46350,23
|
|
20230807,133400,1117180750,46400,46400,46400,46400,42
|
|
20230807,133300,1115231950,46400,46400,46400,46400,39
|
|
20230807,133200,1113422350,46300,46350,46400,46300,272
|
|
20230807,133100,1100806650,46350,46400,46400,46300,64
|
|
20230807,133000,1097839200,46400,46350,46400,46350,43
|
|
20230807,132900,1095845950,46350,46350,46350,46350,12
|
|
20230807,132800,1095289750,46350,46350,46350,46300,59
|
|
20230807,132700,1092555700,46300,46300,46300,46300,1
|
|
20230807,132600,1092509400,46350,46350,46350,46350,42
|
|
20230807,132500,1090562700,46350,46300,46350,46300,40
|
|
20230807,132400,1088710650,46300,46300,46300,46250,26
|
|
20230807,132300,1087507900,46350,46350,46350,46350,42
|
|
20230807,132200,1085561200,46350,46300,46350,46300,50
|
|
20230807,132100,1083245650,46250,46300,46300,46250,18
|
|
20230807,132000,1082412350,46300,46350,46350,46300,54
|
|
20230807,131900,1079909900,46350,46350,46350,46350,11
|
|
20230807,131800,1079400050,46350,46350,46350,46350,99
|
|
20230807,131700,1074811400,46300,46350,46400,46300,64
|
|
20230807,131600,1071843650,46350,46350,46350,46350,25
|
|
20230807,131500,1070684900,46300,46350,46350,46300,75
|
|
20230807,131400,1067209000,46350,46400,46400,46350,5
|
|
20230807,131300,1066977150,46350,46350,46350,46350,48
|
|
20230807,131200,1064752350,46400,46300,46400,46300,55
|
|
20230807,131100,1062202950,46350,46450,46450,46350,64
|
|
20230807,131000,1059236350,46450,46400,46450,46400,65
|
|
20230807,130900,1056217850,46400,46400,46400,46400,116
|
|
20230807,130800,1050835450,46350,46350,46400,46350,51
|
|
20230807,130700,1048471550,46350,46350,46350,46300,22
|
|
20230807,130600,1047452500,46350,46300,46350,46250,14
|
|
20230807,130500,1046804350,46350,46350,46350,46350,52
|
|
20230807,130400,1044394150,46350,46400,46400,46350,772
|
|
20230807,130300,1008573400,46400,46500,46500,46400,139
|
|
20230807,130200,1002117300,46500,46500,46500,46500,42
|
|
20230807,130100,1000164300,46450,46500,46500,46450,24
|
|
20230807,130000,999049050,46400,46450,46500,46400,156
|
|
20230807,125900,991809900,46500,46450,46500,46450,116
|
|
20230807,125800,986419550,46450,46450,46450,46450,2
|
|
20230807,125700,986326650,46450,46450,46450,46400,178
|
|
20230807,125600,978063650,46450,46500,46500,46450,15
|
|
20230807,125500,977366750,46500,46450,46500,46450,4
|
|
20230807,125400,977180900,46450,46500,46500,46450,150
|
|
20230807,125300,970211000,46500,46450,46500,46450,20
|
|
20230807,125200,969281800,46500,46500,46500,46500,39
|
|
20230807,125100,967468300,46500,46500,46500,46500,15
|
|
20230807,125000,966770800,46450,46500,46500,46450,5
|
|
20230807,124900,966538450,46500,46450,46500,46450,57
|
|
20230807,124800,963890750,46450,46450,46450,46400,63
|
|
20230807,124700,960964450,46450,46400,46450,46400,64
|
|
20230807,124600,957994650,46400,46400,46400,46350,59
|
|
20230807,124500,955259550,46450,46450,46450,46300,86
|
|
20230807,124400,951268950,46400,46500,46500,46400,55
|
|
20230807,124300,948716150,46500,46300,46500,46200,1455
|
|
20230807,124200,881252800,46250,46200,46250,46200,867
|
|
20230807,124100,841180900,46200,46200,46200,46200,46
|
|
20230807,124000,839055700,46200,46150,46200,46150,14
|
|
20230807,123900,838409400,46150,46100,46150,46100,16
|
|
20230807,123800,837671100,46150,46200,46200,46150,332
|
|
20230807,123700,822345200,46200,46200,46200,46150,105
|
|
20230807,123600,817494250,46200,46200,46200,46200,40
|
|
20230807,123500,815646250,46150,46150,46200,46150,110
|
|
20230807,123400,810569600,46100,46150,46150,46100,98
|
|
20230807,123300,806046950,46150,46200,46200,46150,40
|
|
20230807,123200,804199000,46200,46150,46200,46150,73
|
|
20230807,123100,800829550,46200,46150,46200,46150,40
|
|
20230807,123000,798981600,46200,46200,46200,46200,40
|
|
20230807,122900,797133600,46200,46200,46200,46200,9
|
|
20230807,122800,796717800,46200,46150,46200,46150,52
|
|
20230807,122700,794316050,46200,46200,46200,46200,40
|
|
20230807,122600,792468050,46200,46150,46200,46150,61
|
|
20230807,122500,789652400,46200,46150,46200,46150,79
|
|
20230807,122400,786004650,46200,46200,46200,46200,26
|
|
20230807,122300,784803450,46200,46200,46200,46200,50
|
|
20230807,122200,782493450,46150,46150,46150,46150,1
|
|
20230807,122100,782447300,46150,46100,46150,46100,14
|
|
20230807,122000,781801250,46100,46150,46150,46100,139
|
|
20230807,121900,775386450,46100,46150,46150,46100,157
|
|
20230807,121800,768146750,46100,46100,46100,46100,14
|
|
20230807,121700,767501350,46150,46100,46150,46100,69
|
|
20230807,121600,764318100,46150,46100,46150,46100,3
|
|
20230807,121500,764179750,46150,46100,46150,46100,40
|
|
20230807,121400,762333800,46100,46150,46150,46100,61
|
|
20230807,121300,759519250,46100,46100,46100,46100,0
|
|
20230807,121200,759519250,46100,46100,46100,46100,15
|
|
20230807,121100,758827750,46150,46100,46150,46050,27
|
|
20230807,121000,757582700,46150,46100,46150,46100,41
|
|
20230807,120900,755690600,46150,46150,46150,46100,143
|
|
20230807,120800,749091350,46150,46150,46150,46150,13
|
|
20230807,120700,748491400,46150,46100,46150,46100,60
|
|
20230807,120600,745723350,46100,46150,46150,46100,32
|
|
20230807,120500,744246600,46150,46100,46150,46100,139
|
|
20230807,120400,737838650,46150,46100,46150,46050,38
|
|
20230807,120300,736086650,46100,46100,46100,46100,0
|
|
20230807,120200,736086650,46100,46050,46100,46050,49
|
|
20230807,120100,733827800,46100,46100,46100,46100,50
|
|
20230807,120000,731522800,46050,46050,46050,46050,13
|
|
20230807,115900,730924150,46100,46100,46100,46100,38
|
|
20230807,115800,729172350,46100,46100,46100,46050,48
|
|
20230807,115700,726959600,46050,46050,46050,46050,87
|
|
20230807,115600,722953250,46100,46100,46100,46100,41
|
|
20230807,115500,721063150,46100,46050,46100,46050,14
|
|
20230807,115400,720417800,46100,46100,46100,46100,80
|
|
20230807,115300,716729800,46100,46150,46150,46100,72
|
|
20230807,115200,713408650,46150,46150,46150,46150,10
|
|
20230807,115100,712947150,46150,46150,46150,46150,38
|
|
20230807,115000,711193450,46100,46100,46100,46100,0
|
|
20230807,114900,711193450,46100,46150,46150,46100,88
|
|
20230807,114800,707136150,46100,46100,46100,46100,50
|
|
20230807,114700,704831150,46050,46100,46100,46050,52
|
|
20230807,114600,702435800,46150,46050,46150,46050,111
|
|
20230807,114500,697314850,46050,46050,46050,46050,0
|
|
20230807,114400,697314850,46050,46150,46150,46050,501
|
|
20230807,114300,674240650,46150,46200,46200,46100,286
|
|
20230807,114200,661048200,46150,46150,46200,46150,14
|
|
20230807,114100,660402050,46150,46150,46150,46150,5
|
|
20230807,114000,660171300,46150,46150,46150,46150,105
|
|
20230807,113900,655325550,46150,46150,46150,46100,24
|
|
20230807,113800,654218650,46100,46100,46100,46100,23
|
|
20230807,113700,653158350,46100,46100,46100,46100,41
|
|
20230807,113600,651268250,46100,46100,46100,46050,13
|
|
20230807,113500,650669000,46050,46100,46100,46050,52
|
|
20230807,113400,648272450,46100,46100,46100,46100,1
|
|
20230807,113300,648226350,46050,45950,46050,45950,56
|
|
20230807,113200,645648150,46100,46050,46100,46000,258
|
|
20230807,113100,633767750,46050,46000,46050,45900,367
|
|
20230807,113000,616911850,46050,46000,46050,46000,106
|
|
20230807,112900,612033900,46000,46050,46050,46000,50
|
|
20230807,112800,609733150,46000,46000,46050,46000,47
|
|
20230807,112700,607570850,46000,46000,46000,46000,97
|
|
20230807,112600,603108850,46000,46000,46000,46000,8
|
|
20230807,112500,602740850,46000,46050,46050,46000,195
|
|
20230807,112400,593765550,46050,46050,46100,46050,49
|
|
20230807,112300,591508600,46050,46050,46050,46050,13
|
|
20230807,112200,590909950,46000,46050,46100,46000,216
|
|
20230807,112100,580966200,46050,46100,46100,46050,20
|
|
20230807,112000,580044800,46000,46000,46100,46000,49
|
|
20230807,111900,577786650,46000,46050,46050,46000,177
|
|
20230807,111800,569635850,46000,46050,46050,46000,58
|
|
20230807,111700,566965600,46050,46050,46050,46050,57
|
|
20230807,111600,564340750,46050,46050,46050,46000,52
|
|
20230807,111500,561946250,46050,46050,46050,46050,14
|
|
20230807,111400,561301550,46050,46050,46050,46000,77
|
|
20230807,111300,557756400,46050,46050,46050,46050,23
|
|
20230807,111200,556697250,46050,46100,46100,46050,119
|
|
20230807,111100,551215350,46100,46100,46100,46050,62
|
|
20230807,111000,548357800,46050,46050,46050,46050,7
|
|
20230807,110900,548035450,46100,46100,46100,46100,40
|
|
20230807,110800,546191450,46100,46100,46100,46050,11
|
|
20230807,110700,545684400,46050,46050,46050,46050,34
|
|
20230807,110600,544118700,46100,46100,46100,46100,39
|
|
20230807,110500,542320800,46100,46050,46100,46050,21
|
|
20230807,110400,541353200,46050,46000,46050,46000,19
|
|
20230807,110300,540478950,46050,46100,46100,46000,215
|
|
20230807,110200,530581000,46100,46100,46100,46100,8
|
|
20230807,110100,530212200,46050,46100,46100,46050,239
|
|
20230807,110000,519204300,46050,46050,46050,46050,12
|
|
20230807,105900,518651700,46100,46100,46100,46100,48
|
|
20230807,105800,516438900,46100,46050,46100,46050,40
|
|
20230807,105700,514594950,46100,46150,46150,46100,66
|
|
20230807,105600,511551600,46150,46100,46150,46100,14
|
|
20230807,105500,510905800,46100,46150,46150,46100,40
|
|
20230807,105400,509059850,46150,46150,46150,46150,6
|
|
20230807,105300,508782950,46150,46150,46150,46150,43
|
|
20230807,105200,506798500,46100,46100,46100,46100,2
|
|
20230807,105100,506706300,46150,46100,46150,46100,54
|
|
20230807,105000,504214950,46100,46100,46100,46100,23
|
|
20230807,104900,503154650,46050,46100,46100,46050,100
|
|
20230807,104800,498547700,46050,46100,46100,46050,45
|
|
20230807,104700,496473700,46100,46100,46100,46100,1
|
|
20230807,104600,496427600,46100,46150,46150,46100,20
|
|
20230807,104500,495505550,46100,46150,46150,46100,261
|
|
20230807,104400,483460450,46150,46150,46150,46150,0
|
|
20230807,104300,483460450,46150,46050,46150,46050,54
|
|
20230807,104200,480969750,46100,46100,46100,46100,38
|
|
20230807,104100,479217950,46050,46100,46100,46050,10
|
|
20230807,104000,478757400,46100,46100,46100,46100,51
|
|
20230807,103900,476406300,46100,46100,46100,46100,101
|
|
20230807,103800,471750200,46050,46050,46050,46050,44
|
|
20230807,103700,469724000,46050,46050,46050,46050,280
|
|
20230807,103600,456830000,46050,46000,46050,46000,31
|
|
20230807,103500,455403350,46050,46150,46150,46000,258
|
|
20230807,103400,443521850,46200,46200,46200,46200,10
|
|
20230807,103300,443059850,46150,46150,46150,46150,37
|
|
20230807,103200,441352300,46100,46150,46150,46100,52
|
|
20230807,103100,438953150,46150,46150,46150,46150,58
|
|
20230807,103000,436276450,46150,46100,46150,46100,40
|
|
20230807,102900,434430500,46150,46100,46150,46100,32
|
|
20230807,102800,432955150,46100,46100,46100,46100,0
|
|
20230807,102700,432955150,46100,46100,46100,46100,131
|
|
20230807,102600,426916050,46050,46050,46050,46050,16
|
|
20230807,102500,426179250,46050,46050,46050,46050,13
|
|
20230807,102400,425580600,46000,46050,46100,46000,129
|
|
20230807,102300,419637300,46050,46050,46050,46050,71
|
|
20230807,102200,416367750,46100,46100,46100,46100,71
|
|
20230807,102100,413094650,46100,46100,46100,46050,179
|
|
20230807,102000,404842850,46150,46150,46150,46150,10
|
|
20230807,101900,404381350,46100,46050,46100,46050,45
|
|
20230807,101800,402307150,46000,46050,46100,46000,91
|
|
20230807,101700,398117700,46100,46100,46100,46100,42
|
|
20230807,101600,396181500,46100,46100,46100,46100,38
|
|
20230807,101500,394429700,46100,46050,46100,46050,127
|
|
20230807,101400,388580850,46050,46200,46200,46050,58
|
|
20230807,101300,385907350,46100,46100,46100,46100,68
|
|
20230807,101200,382772550,46150,46150,46150,46100,41
|
|
20230807,101100,380880450,46050,46200,46200,46050,108
|
|
20230807,101000,375897450,46200,46200,46200,46200,2
|
|
20230807,100900,375805050,46250,46300,46300,46200,200
|
|
20230807,100800,366562500,46250,46250,46250,46250,58
|
|
20230807,100700,363880000,46250,46200,46250,46200,168
|
|
20230807,100600,356118150,46250,45950,46250,45950,567
|
|
20230807,100500,330004650,45950,45900,45950,45900,103
|
|
20230807,100400,325275950,45900,45850,45900,45850,58
|
|
20230807,100300,322614400,45900,45900,45900,45900,77
|
|
20230807,100200,319080100,45900,45900,45900,45900,43
|
|
20230807,100100,317106400,45900,45850,45900,45850,321
|
|
20230807,100000,302388250,45800,45850,45850,45800,59
|
|
20230807,095900,299683850,45850,45800,45850,45800,33
|
|
20230807,095800,298171400,45850,45850,45850,45850,50
|
|
20230807,095700,295878900,45850,45800,45850,45800,28
|
|
20230807,095600,294595700,45800,45850,45850,45800,100
|
|
20230807,095500,290014750,45900,45850,45900,45850,75
|
|
20230807,095400,286575750,45850,45900,45900,45850,14
|
|
20230807,095300,285933300,45850,45850,45900,45850,61
|
|
20230807,095200,283136050,45900,45900,45900,45850,25
|
|
20230807,095100,281989250,45900,45650,45900,45650,159
|
|
20230807,095000,274717250,45600,45600,45650,45600,177
|
|
20230807,094900,266643900,45600,45650,45650,45600,13
|
|
20230807,094800,266051000,45650,45700,45700,45650,379
|
|
20230807,094700,248730850,45700,45900,45900,45700,82
|
|
20230807,094600,244973450,45850,45950,45950,45850,27
|
|
20230807,094500,243734250,45950,45700,45950,45700,344
|
|
20230807,094400,227991050,45700,45700,45700,45700,70
|
|
20230807,094300,224792050,45700,45650,45700,45600,65
|
|
20230807,094200,221823100,45650,45650,45650,45650,60
|
|
20230807,094100,219084100,45650,45600,45650,45600,52
|
|
20230807,094000,216712800,45550,45550,45550,45550,7
|
|
20230807,093900,216393950,45500,45500,45500,45500,45
|
|
20230807,093800,214346450,45500,45500,45500,45500,3
|
|
20230807,093700,214209950,45500,45500,45500,45500,52
|
|
20230807,093600,211843950,45500,45500,45500,45450,26
|
|
20230807,093500,210661550,45500,45450,45550,45450,119
|
|
20230807,093400,205248000,45400,45400,45400,45400,57
|
|
20230807,093300,202660200,45350,45400,45400,45350,34
|
|
20230807,093200,201116950,45450,45350,45500,45350,169
|
|
20230807,093100,193441650,45300,45200,45300,45200,154
|
|
20230807,093000,186466250,45250,45250,45250,45100,397
|
|
20230807,092900,168525650,45250,45350,45350,45250,73
|
|
20230807,092800,165219950,45300,45350,45350,45300,10
|
|
20230807,092700,164766650,45400,45400,45400,45350,57
|
|
20230807,092600,162181150,45350,45350,45350,45350,0
|
|
20230807,092500,162181150,45350,45350,45400,45350,220
|
|
20230807,092400,152203850,45300,45350,45350,45300,190
|
|
20230807,092300,143593350,45350,45400,45400,45350,185
|
|
20230807,092200,135203000,45400,45350,45400,45350,34
|
|
20230807,092100,133660500,45400,45400,45400,45400,13
|
|
20230807,092000,133070300,45400,45400,45400,45400,5
|
|
20230807,091900,132843300,45400,45400,45400,45400,14
|
|
20230807,091800,132207700,45400,45450,45450,45400,36
|
|
20230807,091700,130571950,45500,45500,45500,45500,4
|
|
20230807,091600,130389950,45500,45500,45550,45500,19
|
|
20230807,091500,129525050,45500,45450,45500,45350,257
|
|
20230807,091400,117862450,45500,45450,45500,45450,10
|
|
20230807,091300,117407600,45500,45450,45500,45450,8
|
|
20230807,091200,117043650,45450,45500,45500,45450,20
|
|
20230807,091100,116134150,45500,45550,45550,45450,224
|
|
20230807,091000,105942200,45550,45600,45650,45550,42
|
|
20230807,090900,104027650,45600,45450,45600,45450,331
|
|
20230807,090800,88976500,45450,45450,45500,45450,296
|
|
20230807,090700,75523250,45500,45550,45550,45500,111
|
|
20230807,090600,70471300,45550,45650,45650,45550,228
|
|
20230807,090500,60084500,45650,45650,45650,45600,47
|
|
20230807,090400,57939600,45650,45700,45700,45650,22
|
|
20230807,090300,56934700,45700,45800,45800,45700,93
|
|
20230807,090200,52682050,45800,46050,46050,45750,67
|
|
20230807,090100,49613250,46000,46000,46000,45850,943
|
|
20230807,090000,6262800,46050,46050,46050,46050,136
|