585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184200,1641531050,47400,47400,47400,47400,1343
|
|
20230811,184100,1641531050,47400,47400,47400,47400,0
|
|
20230811,184000,1641531050,47400,47400,47400,47400,0
|
|
20230811,183900,1641531050,47400,47400,47400,47400,0
|
|
20230811,183800,1641531050,47400,47400,47400,47400,0
|
|
20230811,183700,1641531050,47400,47400,47400,47400,0
|
|
20230811,183600,1641531050,47400,47400,47400,47400,0
|
|
20230811,183500,1641531050,47400,47400,47400,47400,0
|
|
20230811,183400,1641531050,47400,47400,47400,47400,0
|
|
20230811,183300,1641531050,47400,47400,47400,47400,0
|
|
20230811,183200,1641531050,47400,47400,47400,47400,0
|
|
20230811,183100,1641531050,47400,47400,47400,47400,0
|
|
20230811,183000,1641531050,47400,47400,47400,47400,0
|
|
20230811,182900,1641531050,47400,47400,47400,47400,0
|
|
20230811,182800,1641531050,47400,47400,47400,47400,0
|
|
20230811,182700,1641531050,47400,47400,47400,47400,0
|
|
20230811,182600,1641531050,47400,47400,47400,47400,0
|
|
20230811,182500,1641531050,47400,47400,47400,47400,0
|
|
20230811,182400,1641531050,47400,47400,47400,47400,0
|
|
20230811,182300,1641531050,47400,47400,47400,47400,0
|
|
20230811,182200,1641531050,47400,47400,47400,47400,0
|
|
20230811,182100,1641531050,47400,47400,47400,47400,0
|
|
20230811,182000,1641531050,47400,47400,47400,47400,0
|
|
20230811,181900,1641531050,47400,47400,47400,47400,0
|
|
20230811,181800,1641531050,47400,47400,47400,47400,0
|
|
20230811,181700,1641531050,47400,47400,47400,47400,0
|
|
20230811,181600,1641531050,47400,47400,47400,47400,0
|
|
20230811,181500,1641531050,47400,47400,47400,47400,0
|
|
20230811,181400,1641531050,47400,47400,47400,47400,0
|
|
20230811,181300,1641531050,47400,47400,47400,47400,0
|
|
20230811,181200,1641531050,47400,47400,47400,47400,1343
|
|
20230811,181100,1641531050,47400,47400,47400,47400,0
|
|
20230811,181000,1641531050,47400,47400,47400,47400,0
|
|
20230811,180900,1641531050,47400,47400,47400,47400,0
|
|
20230811,180800,1641531050,47400,47400,47400,47400,0
|
|
20230811,180700,1641531050,47400,47400,47400,47400,0
|
|
20230811,180600,1641531050,47400,47400,47400,47400,0
|
|
20230811,180500,1641531050,47400,47400,47400,47400,0
|
|
20230811,180400,1641531050,47400,47400,47400,47400,0
|
|
20230811,180300,1641531050,47400,47400,47400,47400,0
|
|
20230811,180200,1641531050,47400,47400,47400,47400,0
|
|
20230811,180100,1641531050,47400,47400,47400,47400,0
|
|
20230811,180000,1641531050,47400,47400,47400,47400,0
|
|
20230811,175900,1641531050,47400,47400,47400,47400,0
|
|
20230811,175800,1641531050,47400,47400,47400,47400,0
|
|
20230811,175700,1641531050,47400,47400,47400,47400,0
|
|
20230811,175600,1641531050,47400,47400,47400,47400,0
|
|
20230811,175500,1641531050,47400,47400,47400,47400,0
|
|
20230811,175400,1641531050,47400,47400,47400,47400,0
|
|
20230811,175300,1641531050,47400,47400,47400,47400,0
|
|
20230811,175200,1641531050,47400,47400,47400,47400,0
|
|
20230811,175100,1641531050,47400,47400,47400,47400,0
|
|
20230811,175000,1641531050,47400,47400,47400,47400,0
|
|
20230811,174900,1641531050,47400,47400,47400,47400,0
|
|
20230811,174800,1641531050,47400,47400,47400,47400,0
|
|
20230811,174700,1641531050,47400,47400,47400,47400,0
|
|
20230811,174600,1641531050,47400,47400,47400,47400,0
|
|
20230811,174500,1641531050,47400,47400,47400,47400,0
|
|
20230811,174400,1641531050,47400,47400,47400,47400,0
|
|
20230811,174300,1641531050,47400,47400,47400,47400,0
|
|
20230811,174200,1641531050,47400,47400,47400,47400,1343
|
|
20230811,174100,1641531050,47400,47400,47400,47400,0
|
|
20230811,174000,1641531050,47400,47400,47400,47400,0
|
|
20230811,173900,1641531050,47400,47400,47400,47400,0
|
|
20230811,173800,1641531050,47400,47400,47400,47400,0
|
|
20230811,173700,1641531050,47400,47400,47400,47400,0
|
|
20230811,173600,1641531050,47400,47400,47400,47400,0
|
|
20230811,173500,1641531050,47400,47400,47400,47400,0
|
|
20230811,173400,1641531050,47400,47400,47400,47400,0
|
|
20230811,173300,1641531050,47400,47400,47400,47400,0
|
|
20230811,173200,1641531050,47400,47400,47400,47400,0
|
|
20230811,173100,1641531050,47400,47400,47400,47400,0
|
|
20230811,173000,1641531050,47400,47400,47400,47400,0
|
|
20230811,172900,1641531050,47400,47400,47400,47400,0
|
|
20230811,172800,1641531050,47400,47400,47400,47400,0
|
|
20230811,172700,1641531050,47400,47400,47400,47400,0
|
|
20230811,172600,1641531050,47400,47400,47400,47400,0
|
|
20230811,172500,1641531050,47400,47400,47400,47400,0
|
|
20230811,172400,1641531050,47400,47400,47400,47400,0
|
|
20230811,172300,1641531050,47400,47400,47400,47400,0
|
|
20230811,172200,1641531050,47400,47400,47400,47400,0
|
|
20230811,172100,1641531050,47400,47400,47400,47400,0
|
|
20230811,172000,1641531050,47400,47400,47400,47400,0
|
|
20230811,171900,1641531050,47400,47400,47400,47400,0
|
|
20230811,171800,1641531050,47400,47400,47400,47400,0
|
|
20230811,171700,1641531050,47400,47400,47400,47400,0
|
|
20230811,171600,1641531050,47400,47400,47400,47400,0
|
|
20230811,171500,1641531050,47400,47400,47400,47400,0
|
|
20230811,171400,1641531050,47400,47400,47400,47400,0
|
|
20230811,171300,1641531050,47400,47400,47400,47400,0
|
|
20230811,171200,1641531050,47400,47400,47400,47400,1343
|
|
20230811,171100,1641531050,47400,47400,47400,47400,0
|
|
20230811,171000,1641531050,47400,47400,47400,47400,0
|
|
20230811,170900,1641531050,47400,47400,47400,47400,0
|
|
20230811,170800,1641531050,47400,47400,47400,47400,0
|
|
20230811,170700,1641531050,47400,47400,47400,47400,0
|
|
20230811,170600,1641531050,47400,47400,47400,47400,0
|
|
20230811,170500,1641531050,47400,47400,47400,47400,0
|
|
20230811,170400,1641531050,47400,47400,47400,47400,0
|
|
20230811,170300,1641531050,47400,47400,47400,47400,0
|
|
20230811,170200,1641531050,47400,47400,47400,47400,0
|
|
20230811,170100,1641531050,47400,47400,47400,47400,0
|
|
20230811,170000,1641531050,47400,47400,47400,47400,0
|
|
20230811,165900,1641531050,47400,47400,47400,47400,0
|
|
20230811,165800,1641531050,47400,47400,47400,47400,0
|
|
20230811,165700,1641531050,47400,47400,47400,47400,0
|
|
20230811,165600,1641531050,47400,47400,47400,47400,0
|
|
20230811,165500,1641531050,47400,47400,47400,47400,0
|
|
20230811,165400,1641531050,47400,47400,47400,47400,0
|
|
20230811,165300,1641531050,47400,47400,47400,47400,0
|
|
20230811,165200,1641531050,47400,47400,47400,47400,0
|
|
20230811,165100,1641531050,47400,47400,47400,47400,0
|
|
20230811,165000,1641531050,47400,47400,47400,47400,0
|
|
20230811,164900,1641531050,47400,47400,47400,47400,0
|
|
20230811,164800,1641531050,47400,47400,47400,47400,0
|
|
20230811,164700,1641531050,47400,47400,47400,47400,0
|
|
20230811,164600,1641531050,47400,47400,47400,47400,0
|
|
20230811,164500,1641531050,47400,47400,47400,47400,0
|
|
20230811,164400,1641531050,47400,47400,47400,47400,0
|
|
20230811,164300,1641531050,47400,47400,47400,47400,0
|
|
20230811,164200,1641531050,47400,47400,47400,47400,1343
|
|
20230811,164100,1641531050,47400,47400,47400,47400,0
|
|
20230811,164000,1641531050,47400,47400,47400,47400,0
|
|
20230811,163900,1641531050,47400,47400,47400,47400,0
|
|
20230811,163800,1641531050,47400,47400,47400,47400,0
|
|
20230811,163700,1641531050,47400,47400,47400,47400,0
|
|
20230811,163600,1641531050,47400,47400,47400,47400,0
|
|
20230811,163500,1641531050,47400,47400,47400,47400,0
|
|
20230811,163400,1641531050,47400,47400,47400,47400,0
|
|
20230811,163300,1641531050,47400,47400,47400,47400,0
|
|
20230811,163200,1641531050,47400,47400,47400,47400,0
|
|
20230811,163100,1641531050,47400,47400,47400,47400,0
|
|
20230811,163000,1641531050,47400,47400,47400,47400,0
|
|
20230811,162900,1641531050,47400,47400,47400,47400,0
|
|
20230811,162800,1641531050,47400,47400,47400,47400,0
|
|
20230811,162700,1641531050,47400,47400,47400,47400,0
|
|
20230811,162600,1641531050,47400,47400,47400,47400,0
|
|
20230811,162500,1641531050,47400,47400,47400,47400,0
|
|
20230811,162400,1641531050,47400,47400,47400,47400,0
|
|
20230811,162300,1641531050,47400,47400,47400,47400,0
|
|
20230811,162200,1641531050,47400,47400,47400,47400,0
|
|
20230811,162100,1641531050,47400,47400,47400,47400,0
|
|
20230811,162000,1641531050,47400,47400,47400,47400,0
|
|
20230811,161900,1641531050,47400,47400,47400,47400,0
|
|
20230811,161800,1641531050,47400,47400,47400,47400,0
|
|
20230811,161700,1641531050,47400,47400,47400,47400,0
|
|
20230811,161600,1641531050,47400,47400,47400,47400,0
|
|
20230811,161500,1641531050,47400,47400,47400,47400,0
|
|
20230811,161400,1641531050,47400,47400,47400,47400,0
|
|
20230811,161300,1641531050,47400,47400,47400,47400,0
|
|
20230811,161200,1641531050,47400,47400,47400,47400,1343
|
|
20230811,161100,1641531050,47400,47400,47400,47400,0
|
|
20230811,161000,1641531050,47400,47400,47400,47400,0
|
|
20230811,160900,1641531050,47400,47400,47400,47400,0
|
|
20230811,160800,1641531050,47400,47400,47400,47400,0
|
|
20230811,160700,1641531050,47400,47400,47400,47400,0
|
|
20230811,160600,1641531050,47400,47400,47400,47400,0
|
|
20230811,160500,1641531050,47400,47400,47400,47400,0
|
|
20230811,160400,1641531050,47400,47400,47400,47400,0
|
|
20230811,160300,1641531050,47400,47400,47400,47400,0
|
|
20230811,160200,1641531050,47400,47400,47400,47400,0
|
|
20230811,160100,1641531050,47400,47400,47400,47400,0
|
|
20230811,160000,1641531050,47400,47400,47400,47400,0
|
|
20230811,155900,1641531050,47400,47400,47400,47400,0
|
|
20230811,155800,1641531050,47400,47400,47400,47400,0
|
|
20230811,155700,1641531050,47400,47400,47400,47400,0
|
|
20230811,155600,1641531050,47400,47400,47400,47400,0
|
|
20230811,155500,1641531050,47400,47400,47400,47400,0
|
|
20230811,155400,1641531050,47400,47400,47400,47400,0
|
|
20230811,155300,1641531050,47400,47400,47400,47400,0
|
|
20230811,155200,1641531050,47400,47400,47400,47400,0
|
|
20230811,155100,1641531050,47400,47400,47400,47400,0
|
|
20230811,155000,1641531050,47400,47400,47400,47400,0
|
|
20230811,154900,1641531050,47400,47400,47400,47400,0
|
|
20230811,154800,1641531050,47400,47400,47400,47400,0
|
|
20230811,154700,1641531050,47400,47400,47400,47400,0
|
|
20230811,154600,1641531050,47400,47400,47400,47400,0
|
|
20230811,154500,1641531050,47400,47400,47400,47400,0
|
|
20230811,154400,1641531050,47400,47400,47400,47400,0
|
|
20230811,154300,1641531050,47400,47400,47400,47400,0
|
|
20230811,154200,1641531050,47400,47400,47400,47400,1343
|
|
20230811,154100,1641531050,47400,47400,47400,47400,0
|
|
20230811,154000,1641531050,47400,47400,47400,47400,0
|
|
20230811,153900,1641531050,47400,47400,47400,47400,0
|
|
20230811,153800,1641531050,47400,47400,47400,47400,0
|
|
20230811,153700,1641531050,47400,47400,47400,47400,0
|
|
20230811,153600,1641531050,47400,47400,47400,47400,0
|
|
20230811,153500,1641531050,47400,47400,47400,47400,0
|
|
20230811,153400,1641531050,47400,47400,47400,47400,0
|
|
20230811,153300,1641531050,47400,47400,47400,47400,0
|
|
20230811,153200,1641531050,47400,47400,47400,47400,0
|
|
20230811,153100,1641531050,47400,47400,47400,47400,0
|
|
20230811,153000,1641531050,47400,47400,47400,47400,1343
|
|
20230811,152900,1577872850,47450,47450,47450,47450,0
|
|
20230811,152800,1577872850,47450,47450,47450,47450,0
|
|
20230811,152700,1577872850,47450,47450,47450,47450,0
|
|
20230811,152600,1577872850,47450,47450,47450,47450,0
|
|
20230811,152500,1577872850,47450,47450,47450,47450,0
|
|
20230811,152400,1577872850,47450,47450,47450,47450,0
|
|
20230811,152300,1577872850,47450,47450,47450,47450,0
|
|
20230811,152200,1577872850,47450,47450,47450,47450,0
|
|
20230811,152100,1577872850,47450,47450,47450,47450,0
|
|
20230811,152000,1577872850,47450,47450,47450,47450,0
|
|
20230811,151900,1577872850,47450,47550,47550,47400,160
|
|
20230811,151800,1570277300,47500,47550,47600,47500,89
|
|
20230811,151700,1566046050,47550,47500,47600,47500,240
|
|
20230811,151600,1554640700,47500,47500,47500,47450,8
|
|
20230811,151500,1554260850,47450,47500,47500,47450,125
|
|
20230811,151400,1548324250,47500,47500,47500,47450,478
|
|
20230811,151300,1525619700,47500,47450,47500,47450,452
|
|
20230811,151200,1504151050,47450,47450,47450,47450,4
|
|
20230811,151100,1503961250,47500,47450,47500,47450,11
|
|
20230811,151000,1503438800,47450,47450,47500,47450,9
|
|
20230811,150900,1503011600,47500,47450,47500,47450,453
|
|
20230811,150800,1481494150,47450,47400,47500,47400,497
|
|
20230811,150700,1457888900,47450,47400,47450,47400,105
|
|
20230811,150600,1452907950,47400,47450,47450,47400,83
|
|
20230811,150500,1448969700,47450,47400,47450,47400,103
|
|
20230811,150400,1444082500,47400,47450,47450,47400,107
|
|
20230811,150300,1439005600,47400,47400,47400,47400,1
|
|
20230811,150200,1438958200,47400,47400,47450,47400,10
|
|
20230811,150100,1438483850,47450,47400,47450,47400,4
|
|
20230811,150000,1438294100,47400,47400,47450,47400,6
|
|
20230811,145900,1438009550,47450,47400,47450,47400,13
|
|
20230811,145800,1437393250,47450,47400,47450,47400,56
|
|
20230811,145700,1434738700,47450,47400,47450,47400,2
|
|
20230811,145600,1434643850,47400,47400,47400,47400,14
|
|
20230811,145500,1433980250,47400,47450,47450,47400,137
|
|
20230811,145400,1427480700,47400,47400,47450,47400,11
|
|
20230811,145300,1426959150,47400,47450,47450,47400,3
|
|
20230811,145200,1426816900,47350,47400,47450,47350,178
|
|
20230811,145100,1418379000,47350,47400,47400,47350,44
|
|
20230811,145000,1416294150,47450,47400,47450,47400,40
|
|
20230811,144900,1414397950,47400,47400,47450,47400,79
|
|
20230811,144800,1410650100,47400,47400,47450,47250,949
|
|
20230811,144700,1365715950,47450,47450,47500,47450,47
|
|
20230811,144600,1363485700,47450,47450,47500,47400,264
|
|
20230811,144500,1350958900,47400,47450,47450,47400,4
|
|
20230811,144400,1350769250,47400,47450,47450,47400,163
|
|
20230811,144300,1343035450,47350,47350,47450,47350,1394
|
|
20230811,144200,1276980750,47350,47300,47350,47300,136
|
|
20230811,144100,1270542750,47300,47300,47350,47300,115
|
|
20230811,144000,1265102550,47300,47300,47350,47300,168
|
|
20230811,143900,1257148150,47300,47300,47300,47300,117
|
|
20230811,143800,1251614050,47300,47300,47300,47300,46
|
|
20230811,143700,1249438250,47300,47350,47350,47300,8
|
|
20230811,143600,1249059750,47300,47300,47350,47300,11
|
|
20230811,143500,1248539050,47350,47350,47350,47350,5
|
|
20230811,143400,1248302300,47300,47350,47350,47300,106
|
|
20230811,143300,1243288400,47350,47300,47350,47300,21
|
|
20230811,143200,1242295050,47300,47300,47350,47300,534
|
|
20230811,143100,1217036800,47300,47350,47350,47300,6
|
|
20230811,143000,1216752900,47300,47300,47300,47300,3
|
|
20230811,142900,1216611000,47350,47350,47350,47300,71
|
|
20230811,142800,1213251650,47300,47300,47300,47300,3
|
|
20230811,142700,1213109750,47350,47300,47350,47300,53
|
|
20230811,142600,1210602700,47350,47300,47350,47300,205
|
|
20230811,142500,1200906150,47350,47350,47350,47350,0
|
|
20230811,142400,1200906150,47350,47300,47350,47300,2
|
|
20230811,142300,1200811500,47350,47350,47350,47350,21
|
|
20230811,142200,1199817150,47350,47350,47350,47350,2
|
|
20230811,142100,1199722450,47350,47300,47350,47300,2
|
|
20230811,142000,1199627800,47300,47350,47350,47300,20
|
|
20230811,141900,1198680950,47350,47350,47350,47350,0
|
|
20230811,141800,1198680950,47350,47350,47350,47300,14
|
|
20230811,141700,1198018550,47350,47350,47350,47350,0
|
|
20230811,141600,1198018550,47350,47300,47350,47300,34
|
|
20230811,141500,1196409650,47350,47350,47350,47350,1
|
|
20230811,141400,1196362300,47300,47350,47350,47300,16
|
|
20230811,141300,1195605450,47350,47350,47350,47350,1
|
|
20230811,141200,1195558100,47350,47350,47350,47300,42
|
|
20230811,141100,1193571100,47300,47350,47350,47300,130
|
|
20230811,141000,1187415800,47350,47350,47350,47350,2
|
|
20230811,140900,1187321100,47350,47350,47350,47350,2
|
|
20230811,140800,1187226400,47300,47300,47350,47300,10
|
|
20230811,140700,1186753300,47350,47350,47350,47350,10
|
|
20230811,140600,1186279800,47350,47300,47350,47300,220
|
|
20230811,140500,1175872850,47350,47300,47350,47300,4
|
|
20230811,140400,1175683500,47350,47350,47350,47350,0
|
|
20230811,140300,1175683500,47350,47350,47350,47350,16
|
|
20230811,140200,1174925900,47350,47350,47350,47350,1
|
|
20230811,140100,1174878550,47350,47400,47400,47300,38
|
|
20230811,140000,1173079400,47350,47350,47400,47350,161
|
|
20230811,135900,1165453900,47400,47350,47400,47350,143
|
|
20230811,135800,1158676200,47300,47200,47350,47200,2448
|
|
20230811,135700,1042925950,47200,47200,47200,47200,31
|
|
20230811,135600,1041462750,47200,47200,47200,47200,33
|
|
20230811,135500,1039905150,47150,47200,47200,47150,281
|
|
20230811,135400,1026654200,47150,47200,47200,47150,249
|
|
20230811,135300,1014912100,47200,47200,47200,47200,53
|
|
20230811,135200,1012410500,47200,47150,47200,47150,52
|
|
20230811,135100,1009957100,47200,47150,47200,47150,32
|
|
20230811,135000,1008446750,47150,47200,47200,47150,16
|
|
20230811,134900,1007691600,47200,47200,47200,47200,49
|
|
20230811,134800,1005378800,47200,47200,47200,47200,31
|
|
20230811,134700,1003915600,47200,47200,47200,47200,34
|
|
20230811,134600,1002310800,47200,47200,47200,47200,192
|
|
20230811,134500,993248400,47200,47200,47200,47200,67
|
|
20230811,134400,990086000,47200,47200,47200,47150,38
|
|
20230811,134300,988293400,47200,47200,47200,47200,33
|
|
20230811,134200,986735800,47200,47200,47200,47200,32
|
|
20230811,134100,985225400,47200,47150,47200,47150,41
|
|
20230811,134000,983290250,47200,47200,47200,47200,32
|
|
20230811,133900,981779850,47200,47200,47200,47200,34
|
|
20230811,133800,980175050,47200,47200,47200,47200,35
|
|
20230811,133700,978523050,47200,47200,47200,47200,32
|
|
20230811,133600,977012650,47150,47200,47200,47150,62
|
|
20230811,133500,974088550,47200,47200,47200,47200,102
|
|
20230811,133400,969274150,47200,47200,47200,47200,32
|
|
20230811,133300,967763750,47150,47200,47200,47150,46
|
|
20230811,133200,965592800,47200,47200,47200,47200,33
|
|
20230811,133100,964035200,47200,47200,47200,47200,17
|
|
20230811,133000,963232800,47200,47200,47200,47200,16
|
|
20230811,132900,962477600,47200,47150,47200,47150,65
|
|
20230811,132800,959412600,47150,47200,47200,47150,477
|
|
20230811,132700,936898400,47250,47250,47250,47200,23
|
|
20230811,132600,935811700,47250,47250,47250,47250,11
|
|
20230811,132500,935291950,47250,47250,47250,47250,51
|
|
20230811,132400,932882200,47200,47250,47250,47200,3
|
|
20230811,132300,932740550,47250,47250,47250,47250,11
|
|
20230811,132200,932220800,47250,47200,47250,47200,153
|
|
20230811,132100,924994000,47250,47250,47250,47250,21
|
|
20230811,132000,924001750,47250,47200,47250,47200,6
|
|
20230811,131900,923718350,47250,47250,47250,47250,12
|
|
20230811,131800,923151350,47250,47250,47250,47250,0
|
|
20230811,131700,923151350,47250,47250,47250,47250,3
|
|
20230811,131600,923009600,47250,47250,47250,47250,30
|
|
20230811,131500,921592100,47250,47250,47250,47250,2
|
|
20230811,131400,921497600,47200,47200,47250,47200,180
|
|
20230811,131300,913001150,47250,47200,47250,47200,3
|
|
20230811,131200,912859500,47250,47250,47250,47200,225
|
|
20230811,131100,902228600,47250,47250,47250,47250,1
|
|
20230811,131000,902181350,47200,47250,47250,47200,148
|
|
20230811,130900,895193350,47250,47250,47250,47250,51
|
|
20230811,130800,892783600,47200,47250,47250,47200,2
|
|
20230811,130700,892689150,47200,47200,47200,47200,16
|
|
20230811,130600,891933950,47250,47250,47250,47250,3
|
|
20230811,130500,891792200,47250,47250,47250,47200,22
|
|
20230811,130400,890753200,47200,47200,47250,47150,334
|
|
20230811,130300,874981350,47200,47150,47200,47150,135
|
|
20230811,130200,868611600,47200,47200,47200,47200,11
|
|
20230811,130100,868092400,47200,47200,47200,47200,102
|
|
20230811,130000,863278000,47200,47200,47200,47200,245
|
|
20230811,125900,851714000,47200,47200,47200,47200,13
|
|
20230811,125800,851100400,47150,47150,47150,47150,208
|
|
20230811,125700,841293200,47100,47100,47100,47100,301
|
|
20230811,125600,827116100,47050,47000,47050,47000,1693
|
|
20230811,125500,747540000,47000,47000,47000,47000,100
|
|
20230811,125400,742840000,47000,47000,47000,47000,88
|
|
20230811,125300,738704000,47000,46900,47000,46900,1112
|
|
20230811,125200,686513700,46900,46900,46900,46900,1
|
|
20230811,125100,686466800,46850,46900,46900,46850,11
|
|
20230811,125000,685951400,46900,46900,46900,46900,47
|
|
20230811,124900,683747100,46900,46900,46900,46900,6
|
|
20230811,124800,683465700,46900,46900,46900,46900,0
|
|
20230811,124700,683465700,46900,46850,46900,46850,103
|
|
20230811,124600,678640100,46900,46900,46900,46850,4
|
|
20230811,124500,678452600,46900,46900,46900,46900,0
|
|
20230811,124400,678452600,46900,46900,46900,46900,156
|
|
20230811,124300,671136200,46900,46900,46900,46900,1
|
|
20230811,124200,671089300,46900,46900,46900,46850,132
|
|
20230811,124100,664898550,46900,46900,46900,46900,0
|
|
20230811,124000,664898550,46900,46850,46900,46850,130
|
|
20230811,123900,658807950,46850,46850,46850,46850,0
|
|
20230811,123800,658807950,46850,46850,46850,46850,1
|
|
20230811,123700,658761100,46850,46850,46850,46850,1
|
|
20230811,123600,658714250,46850,46850,46850,46850,0
|
|
20230811,123500,658714250,46850,46850,46850,46850,0
|
|
20230811,123400,658714250,46850,46800,46850,46800,24
|
|
20230811,123300,657590850,46850,46850,46850,46850,3
|
|
20230811,123200,657450300,46850,46850,46850,46850,21
|
|
20230811,123100,656466450,46850,46850,46850,46850,2
|
|
20230811,123000,656372750,46850,46850,46850,46850,2
|
|
20230811,122900,656279050,46850,46850,46850,46850,2
|
|
20230811,122800,656185350,46850,46850,46850,46850,4
|
|
20230811,122700,655997950,46850,46850,46850,46850,0
|
|
20230811,122600,655997950,46850,46850,46850,46800,29
|
|
20230811,122500,654639350,46850,46850,46850,46850,1
|
|
20230811,122400,654592500,46850,46850,46850,46850,0
|
|
20230811,122300,654592500,46850,46750,46850,46750,16
|
|
20230811,122200,653844400,46800,46900,46900,46800,854
|
|
20230811,122100,613818150,46900,46900,46900,46900,0
|
|
20230811,122000,613818150,46900,46900,46900,46900,1
|
|
20230811,121900,613771250,46900,46900,46900,46900,1
|
|
20230811,121800,613724350,46900,46850,46900,46850,118
|
|
20230811,121700,608194650,46900,46900,46900,46900,2
|
|
20230811,121600,608100850,46900,46900,46900,46900,2
|
|
20230811,121500,608007050,46900,46900,46900,46900,0
|
|
20230811,121400,608007050,46900,46900,46900,46900,1
|
|
20230811,121300,607960150,46850,46900,46900,46850,101
|
|
20230811,121200,603228250,46900,46900,46900,46900,1
|
|
20230811,121100,603181350,46900,46900,46900,46900,0
|
|
20230811,121000,603181350,46900,46900,46900,46900,5
|
|
20230811,120900,602946850,46900,46900,46900,46900,0
|
|
20230811,120800,602946850,46900,46900,46900,46900,2
|
|
20230811,120700,602853050,46900,46900,46900,46900,1
|
|
20230811,120600,602806150,46850,46850,46900,46850,54
|
|
20230811,120500,600276100,46850,46900,46900,46850,4
|
|
20230811,120400,600088650,46900,46900,46900,46900,6
|
|
20230811,120300,599807250,46900,46900,46900,46900,0
|
|
20230811,120200,599807250,46900,46900,46900,46900,17
|
|
20230811,120100,599009950,46900,46900,46900,46850,130
|
|
20230811,120000,592913300,46900,46900,46900,46900,8
|
|
20230811,115900,592538100,46900,46900,46900,46900,31
|
|
20230811,115800,591084200,46800,46850,46850,46800,10
|
|
20230811,115700,590615850,46900,46900,46900,46900,1
|
|
20230811,115600,590568950,46900,46850,46900,46800,31
|
|
20230811,115500,589117600,46850,46850,46850,46850,130
|
|
20230811,115400,583027100,46850,46850,46850,46850,12
|
|
20230811,115300,582464900,46800,46800,46800,46800,0
|
|
20230811,115200,582464900,46800,46850,46850,46800,2
|
|
20230811,115100,582371250,46800,46850,46850,46800,38
|
|
20230811,115000,580592700,46850,46850,46850,46850,2
|
|
20230811,114900,580499000,46850,46850,46850,46850,1
|
|
20230811,114800,580452150,46850,46900,46900,46850,48
|
|
20230811,114700,578203300,46850,46850,46850,46850,0
|
|
20230811,114600,578203300,46850,46900,46900,46850,5
|
|
20230811,114500,577968900,46900,46900,46900,46900,2
|
|
20230811,114400,577875100,46900,46850,46900,46850,3
|
|
20230811,114300,577734450,46850,46850,46850,46850,46
|
|
20230811,114200,575579350,46900,46850,46900,46850,3
|
|
20230811,114100,575438750,46900,46900,46900,46900,10
|
|
20230811,114000,574969750,46900,46900,46900,46900,1
|
|
20230811,113900,574922850,46850,46900,46900,46850,101
|
|
20230811,113800,570190950,46900,46900,46900,46900,0
|
|
20230811,113700,570190950,46900,46900,46900,46900,0
|
|
20230811,113600,570190950,46900,46900,46900,46900,2
|
|
20230811,113500,570097150,46900,46900,46900,46900,1
|
|
20230811,113400,570050250,46900,46900,46900,46900,0
|
|
20230811,113300,570050250,46900,46800,46900,46800,1714
|
|
20230811,113200,489822950,46750,46800,46800,46750,2
|
|
20230811,113100,489729400,46800,46800,46800,46800,2
|
|
20230811,113000,489635800,46800,46800,46800,46800,3
|
|
20230811,112900,489495400,46800,46800,46800,46800,0
|
|
20230811,112800,489495400,46800,46800,46800,46800,2
|
|
20230811,112700,489401800,46800,46750,46800,46750,8
|
|
20230811,112600,489027650,46750,46750,46750,46750,18
|
|
20230811,112500,488186150,46800,46800,46800,46800,0
|
|
20230811,112400,488186150,46800,46800,46800,46800,237
|
|
20230811,112300,477094550,46800,46800,46800,46800,10
|
|
20230811,112200,476626550,46800,46800,46800,46800,1
|
|
20230811,112100,476579750,46800,46800,46800,46750,108
|
|
20230811,112000,471530600,46800,46800,46800,46800,0
|
|
20230811,111900,471530600,46800,46800,46800,46800,51
|
|
20230811,111800,469143800,46800,46800,46800,46800,2
|
|
20230811,111700,469050200,46750,46800,46800,46750,2
|
|
20230811,111600,468956650,46750,46750,46750,46750,43
|
|
20230811,111500,466946400,46800,46800,46800,46800,0
|
|
20230811,111400,466946400,46800,46800,46800,46750,10
|
|
20230811,111300,466478650,46800,46750,46800,46750,336
|
|
20230811,111200,450770600,46800,46800,46800,46800,21
|
|
20230811,111100,449787800,46800,46800,46800,46800,3
|
|
20230811,111000,449647400,46800,46850,46850,46800,52
|
|
20230811,110900,447213550,46850,46850,46850,46850,2
|
|
20230811,110800,447119850,46850,46850,46850,46850,3
|
|
20230811,110700,446979300,46850,46850,46850,46850,0
|
|
20230811,110600,446979300,46850,46800,46850,46800,12
|
|
20230811,110500,446417600,46850,46850,46850,46850,1
|
|
20230811,110400,446370750,46850,46800,46850,46800,3
|
|
20230811,110300,446230250,46850,46850,46850,46850,4
|
|
20230811,110200,446042850,46850,46850,46850,46850,6
|
|
20230811,110100,445761750,46850,46850,46850,46850,2
|
|
20230811,110000,445668050,46850,46850,46850,46850,2
|
|
20230811,105900,445574350,46850,46800,46850,46800,12
|
|
20230811,105800,445012700,46850,46850,46850,46800,18
|
|
20230811,105700,444169650,46850,46850,46850,46850,0
|
|
20230811,105600,444169650,46850,46850,46850,46850,2
|
|
20230811,105500,444075950,46850,46850,46850,46850,3
|
|
20230811,105400,443935400,46800,46850,46850,46800,4
|
|
20230811,105300,443748150,46850,46850,46850,46850,3
|
|
20230811,105200,443607600,46850,46850,46850,46850,0
|
|
20230811,105100,443607600,46850,46800,46850,46800,175
|
|
20230811,105000,435417550,46800,46800,46800,46800,55
|
|
20230811,104900,432843550,46800,46850,46850,46800,6
|
|
20230811,104800,432562700,46850,46850,46850,46850,216
|
|
20230811,104700,422443100,46850,46850,46900,46850,199
|
|
20230811,104600,413119750,46900,46850,46900,46850,12
|
|
20230811,104500,412557500,46900,46900,46900,46900,111
|
|
20230811,104400,407351600,46900,46950,46950,46900,111
|
|
20230811,104300,402140500,46900,46950,46950,46900,6
|
|
20230811,104200,401859050,46900,46950,46950,46900,2
|
|
20230811,104100,401765200,46950,46850,46950,46850,555
|
|
20230811,104000,375737000,46850,46850,46850,46850,1
|
|
20230811,103900,375690150,46850,46850,46850,46800,237
|
|
20230811,103800,364587300,46800,46800,46800,46800,27
|
|
20230811,103700,363323700,46750,46750,46750,46750,21
|
|
20230811,103600,362341950,46750,46700,46800,46700,753
|
|
20230811,103500,327120050,46700,46700,46700,46700,49
|
|
20230811,103400,324831750,46700,46700,46700,46700,98
|
|
20230811,103300,320255150,46700,46700,46700,46700,102
|
|
20230811,103200,315491750,46700,46700,46700,46700,1
|
|
20230811,103100,315445050,46700,46600,46700,46600,602
|
|
20230811,103000,287348250,46600,46600,46600,46600,1
|
|
20230811,102900,287301650,46600,46600,46600,46600,2
|
|
20230811,102800,287208450,46600,46600,46600,46600,1399
|
|
20230811,102700,222015050,46550,46550,46550,46550,265
|
|
20230811,102600,209679300,46550,46400,46550,46400,376
|
|
20230811,102500,192199950,46350,46300,46350,46300,125
|
|
20230811,102400,186407850,46300,46300,46300,46300,139
|
|
20230811,102300,179972150,46400,46400,46400,46400,1
|
|
20230811,102200,179925750,46300,46400,46400,46300,2
|
|
20230811,102100,179833050,46250,46250,46250,46250,0
|
|
20230811,102000,179833050,46250,46350,46350,46250,252
|
|
20230811,101900,168176000,46400,46400,46400,46400,1
|
|
20230811,101800,168129600,46400,46350,46400,46350,157
|
|
20230811,101700,160849800,46400,46400,46400,46350,56
|
|
20230811,101600,158253600,46400,46450,46450,46400,213
|
|
20230811,101500,148364900,46450,46450,46450,46450,0
|
|
20230811,101400,148364900,46450,46450,46450,46450,12
|
|
20230811,101300,147807500,46400,46450,46450,46400,43
|
|
20230811,101200,145811600,46450,46450,46450,46450,1
|
|
20230811,101100,145765150,46500,46500,46500,46500,0
|
|
20230811,101000,145765150,46500,46500,46500,46500,2
|
|
20230811,100900,145672150,46400,46400,46400,46400,63
|
|
20230811,100800,142748950,46500,46500,46500,46500,1
|
|
20230811,100700,142702450,46400,46500,46500,46400,70
|
|
20230811,100600,139453100,46500,46450,46500,46450,99
|
|
20230811,100500,134854150,46450,46450,46450,46450,4
|
|
20230811,100400,134668350,46450,46450,46450,46450,4
|
|
20230811,100300,134482550,46450,46400,46450,46400,53
|
|
20230811,100200,132023200,46400,46400,46400,46400,15
|
|
20230811,100100,131327200,46250,46300,46300,46250,40
|
|
20230811,100000,129476950,46300,46300,46300,46300,65
|
|
20230811,095900,126467450,46300,46300,46300,46300,79
|
|
20230811,095800,122809750,46300,46300,46300,46300,25
|
|
20230811,095700,121652250,46300,46300,46300,46300,20
|
|
20230811,095600,120726250,46300,46300,46300,46300,0
|
|
20230811,095500,120726250,46300,46300,46300,46300,0
|
|
20230811,095400,120726250,46300,46300,46300,46300,1
|
|
20230811,095300,120679950,46250,46250,46250,46250,0
|
|
20230811,095200,120679950,46250,46300,46300,46250,21
|
|
20230811,095100,119708450,46300,46300,46300,46300,120
|
|
20230811,095000,114152450,46300,46300,46300,46300,1
|
|
20230811,094900,114106150,46300,46300,46300,46300,3
|
|
20230811,094800,113967250,46300,46250,46300,46250,30
|
|
20230811,094700,112579700,46250,46250,46250,46250,0
|
|
20230811,094600,112579700,46250,46250,46250,46250,0
|
|
20230811,094500,112579700,46250,46400,46400,46250,32
|
|
20230811,094400,111098150,46400,46400,46400,46400,46
|
|
20230811,094300,108963750,46400,46400,46400,46400,20
|
|
20230811,094200,108035750,46300,46300,46300,46300,100
|
|
20230811,094100,103405750,46300,46300,46300,46300,40
|
|
20230811,094000,101553750,46300,46300,46300,46300,6
|
|
20230811,093900,101275950,46300,46300,46300,46300,6
|
|
20230811,093800,100998150,46300,46400,46400,46300,158
|
|
20230811,093700,93672200,46450,46450,46450,46450,11
|
|
20230811,093600,93161250,46450,46450,46450,46450,45
|
|
20230811,093500,91071000,46500,46500,46500,46500,14
|
|
20230811,093400,90420000,46500,46500,46500,46500,2
|
|
20230811,093300,90327000,46500,46500,46500,46500,33
|
|
20230811,093200,88792500,46550,46550,46550,46550,2
|
|
20230811,093100,88699400,46550,46550,46550,46500,65
|
|
20230811,093000,85675450,46550,46550,46550,46550,22
|
|
20230811,092900,84651350,46550,46550,46550,46550,33
|
|
20230811,092800,83115200,46550,46550,46550,46550,6
|
|
20230811,092700,82835900,46550,46550,46550,46550,1
|
|
20230811,092600,82789350,46550,46550,46550,46550,5
|
|
20230811,092500,82556600,46550,46550,46550,46550,76
|
|
20230811,092400,79018800,46600,46600,46600,46600,10
|
|
20230811,092300,78552800,46600,46600,46600,46600,10
|
|
20230811,092200,78086800,46600,46600,46600,46550,27
|
|
20230811,092100,76829650,46600,46600,46600,46600,5
|
|
20230811,092000,76596650,46600,46600,46600,46600,90
|
|
20230811,091900,72402650,46600,46600,46600,46600,3
|
|
20230811,091800,72262850,46550,46500,46550,46400,106
|
|
20230811,091700,67336150,46400,46400,46400,46400,0
|
|
20230811,091600,67336150,46400,46400,46400,46400,233
|
|
20230811,091500,56524950,46400,46550,46550,46400,2
|
|
20230811,091400,56432000,46400,46400,46400,46400,3
|
|
20230811,091300,56292800,46350,46450,46550,46350,711
|
|
20230811,091200,23254100,46400,46400,46400,46400,26
|
|
20230811,091100,22047700,46400,46400,46400,46400,1
|
|
20230811,091000,22001300,46400,46450,46450,46400,52
|
|
20230811,090900,19588350,46450,46450,46450,46450,61
|
|
20230811,090800,16754900,46450,46450,46450,46450,5
|
|
20230811,090700,16522650,46450,46450,46450,46450,36
|
|
20230811,090600,14850450,46450,46400,46450,46400,128
|
|
20230811,090500,8908750,46400,46350,46400,46350,26
|
|
20230811,090400,7703550,46350,46400,46400,46350,19
|
|
20230811,090300,6822400,46400,46400,46400,46400,18
|
|
20230811,090200,5987200,46400,46400,46400,46400,31
|
|
20230811,090100,4548800,46400,46400,46400,46400,33
|
|
20230811,090000,3017600,46400,46500,46500,46400,65
|