623 lines
36 KiB
CSV
623 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,192000,28749607500,453500,453500,453500,453500,1662
|
|
20230804,191900,28749607500,453500,453500,453500,453500,0
|
|
20230804,191800,28749607500,453500,453500,453500,453500,0
|
|
20230804,191700,28749607500,453500,453500,453500,453500,0
|
|
20230804,191600,28749607500,453500,453500,453500,453500,0
|
|
20230804,191500,28749607500,453500,453500,453500,453500,0
|
|
20230804,191400,28749607500,453500,453500,453500,453500,0
|
|
20230804,191300,28749607500,453500,453500,453500,453500,0
|
|
20230804,191200,28749607500,453500,453500,453500,453500,0
|
|
20230804,191100,28749607500,453500,453500,453500,453500,0
|
|
20230804,191000,28749607500,453500,453500,453500,453500,0
|
|
20230804,190900,28749607500,453500,453500,453500,453500,0
|
|
20230804,190800,28749607500,453500,453500,453500,453500,0
|
|
20230804,190700,28749607500,453500,453500,453500,453500,0
|
|
20230804,190600,28749607500,453500,453500,453500,453500,0
|
|
20230804,190500,28749607500,453500,453500,453500,453500,0
|
|
20230804,190400,28749607500,453500,453500,453500,453500,0
|
|
20230804,190300,28749607500,453500,453500,453500,453500,0
|
|
20230804,190200,28749607500,453500,453500,453500,453500,0
|
|
20230804,190100,28749607500,453500,453500,453500,453500,0
|
|
20230804,190000,28749607500,453500,453500,453500,453500,0
|
|
20230804,185900,28749607500,453500,453500,453500,453500,0
|
|
20230804,185800,28749607500,453500,453500,453500,453500,0
|
|
20230804,185700,28749607500,453500,453500,453500,453500,0
|
|
20230804,185600,28749607500,453500,453500,453500,453500,0
|
|
20230804,185500,28749607500,453500,453500,453500,453500,0
|
|
20230804,185400,28749607500,453500,453500,453500,453500,0
|
|
20230804,185300,28749607500,453500,453500,453500,453500,0
|
|
20230804,185200,28749607500,453500,453500,453500,453500,0
|
|
20230804,185100,28749607500,453500,453500,453500,453500,0
|
|
20230804,185000,28749607500,453500,453500,453500,453500,1662
|
|
20230804,184900,28749607500,453500,453500,453500,453500,0
|
|
20230804,184800,28749607500,453500,453500,453500,453500,0
|
|
20230804,184700,28749607500,453500,453500,453500,453500,0
|
|
20230804,184600,28749607500,453500,453500,453500,453500,0
|
|
20230804,184500,28749607500,453500,453500,453500,453500,0
|
|
20230804,184400,28749607500,453500,453500,453500,453500,0
|
|
20230804,184300,28749607500,453500,453500,453500,453500,0
|
|
20230804,184200,28749607500,453500,453500,453500,453500,0
|
|
20230804,184100,28749607500,453500,453500,453500,453500,0
|
|
20230804,184000,28749607500,453500,453500,453500,453500,0
|
|
20230804,183900,28749607500,453500,453500,453500,453500,0
|
|
20230804,183800,28749607500,453500,453500,453500,453500,0
|
|
20230804,183700,28749607500,453500,453500,453500,453500,0
|
|
20230804,183600,28749607500,453500,453500,453500,453500,0
|
|
20230804,183500,28749607500,453500,453500,453500,453500,0
|
|
20230804,183400,28749607500,453500,453500,453500,453500,0
|
|
20230804,183300,28749607500,453500,453500,453500,453500,0
|
|
20230804,183200,28749607500,453500,453500,453500,453500,0
|
|
20230804,183100,28749607500,453500,453500,453500,453500,0
|
|
20230804,183000,28749607500,453500,453500,453500,453500,0
|
|
20230804,182900,28749607500,453500,453500,453500,453500,0
|
|
20230804,182800,28749607500,453500,453500,453500,453500,0
|
|
20230804,182700,28749607500,453500,453500,453500,453500,0
|
|
20230804,182600,28749607500,453500,453500,453500,453500,0
|
|
20230804,182500,28749607500,453500,453500,453500,453500,0
|
|
20230804,182400,28749607500,453500,453500,453500,453500,0
|
|
20230804,182300,28749607500,453500,453500,453500,453500,0
|
|
20230804,182200,28749607500,453500,453500,453500,453500,0
|
|
20230804,182100,28749607500,453500,453500,453500,453500,0
|
|
20230804,182000,28749607500,453500,453500,453500,453500,1662
|
|
20230804,181900,28749607500,453500,453500,453500,453500,0
|
|
20230804,181800,28749607500,453500,453500,453500,453500,0
|
|
20230804,181700,28749607500,453500,453500,453500,453500,0
|
|
20230804,181600,28749607500,453500,453500,453500,453500,0
|
|
20230804,181500,28749607500,453500,453500,453500,453500,0
|
|
20230804,181400,28749607500,453500,453500,453500,453500,0
|
|
20230804,181300,28749607500,453500,453500,453500,453500,0
|
|
20230804,181200,28749607500,453500,453500,453500,453500,0
|
|
20230804,181100,28749607500,453500,453500,453500,453500,0
|
|
20230804,181000,28749607500,453500,453500,453500,453500,0
|
|
20230804,180900,28749607500,453500,453500,453500,453500,0
|
|
20230804,180800,28749607500,453500,453500,453500,453500,0
|
|
20230804,180700,28749607500,453500,453500,453500,453500,0
|
|
20230804,180600,28749607500,453500,453500,453500,453500,0
|
|
20230804,180500,28749607500,453500,453500,453500,453500,0
|
|
20230804,180400,28749607500,453500,453500,453500,453500,0
|
|
20230804,180300,28749607500,453500,453500,453500,453500,0
|
|
20230804,180200,28749607500,453500,453500,453500,453500,0
|
|
20230804,180100,28749607500,453500,453500,453500,453500,0
|
|
20230804,180000,28749607500,453500,453500,453500,453500,0
|
|
20230804,175900,28749607500,453500,453500,453500,453500,0
|
|
20230804,175800,28749607500,453500,453500,453500,453500,0
|
|
20230804,175700,28749607500,453500,453500,453500,453500,0
|
|
20230804,175600,28749607500,453500,453500,453500,453500,0
|
|
20230804,175500,28749607500,453500,453500,453500,453500,0
|
|
20230804,175400,28749607500,453500,453500,453500,453500,0
|
|
20230804,175300,28749607500,453500,453500,453500,453500,0
|
|
20230804,175200,28749607500,453500,453500,453500,453500,0
|
|
20230804,175100,28749607500,453500,453500,453500,453500,0
|
|
20230804,175000,28749607500,453500,453500,453500,453500,1662
|
|
20230804,174900,28749607500,453500,453500,453500,453500,0
|
|
20230804,174800,28749607500,453500,453500,453500,453500,0
|
|
20230804,174700,28749607500,453500,453500,453500,453500,0
|
|
20230804,174600,28749607500,453500,453500,453500,453500,0
|
|
20230804,174500,28749607500,453500,453500,453500,453500,0
|
|
20230804,174400,28749607500,453500,453500,453500,453500,0
|
|
20230804,174300,28749607500,453500,453500,453500,453500,0
|
|
20230804,174200,28749607500,453500,453500,453500,453500,0
|
|
20230804,174100,28749607500,453500,453500,453500,453500,0
|
|
20230804,174000,28749607500,453500,453500,453500,453500,0
|
|
20230804,173900,28749607500,453500,453500,453500,453500,0
|
|
20230804,173800,28749607500,453500,453500,453500,453500,0
|
|
20230804,173700,28749607500,453500,453500,453500,453500,0
|
|
20230804,173600,28749607500,453500,453500,453500,453500,0
|
|
20230804,173500,28749607500,453500,453500,453500,453500,0
|
|
20230804,173400,28749607500,453500,453500,453500,453500,0
|
|
20230804,173300,28749607500,453500,453500,453500,453500,0
|
|
20230804,173200,28749607500,453500,453500,453500,453500,0
|
|
20230804,173100,28749607500,453500,453500,453500,453500,0
|
|
20230804,173000,28749607500,453500,453500,453500,453500,0
|
|
20230804,172900,28749607500,453500,453500,453500,453500,0
|
|
20230804,172800,28749607500,453500,453500,453500,453500,0
|
|
20230804,172700,28749607500,453500,453500,453500,453500,0
|
|
20230804,172600,28749607500,453500,453500,453500,453500,0
|
|
20230804,172500,28749607500,453500,453500,453500,453500,0
|
|
20230804,172400,28749607500,453500,453500,453500,453500,0
|
|
20230804,172300,28749607500,453500,453500,453500,453500,0
|
|
20230804,172200,28749607500,453500,453500,453500,453500,0
|
|
20230804,172100,28749607500,453500,453500,453500,453500,0
|
|
20230804,172000,28749607500,453500,453500,453500,453500,1662
|
|
20230804,171900,28749607500,453500,453500,453500,453500,0
|
|
20230804,171800,28749607500,453500,453500,453500,453500,0
|
|
20230804,171700,28749607500,453500,453500,453500,453500,0
|
|
20230804,171600,28749607500,453500,453500,453500,453500,0
|
|
20230804,171500,28749607500,453500,453500,453500,453500,0
|
|
20230804,171400,28749607500,453500,453500,453500,453500,0
|
|
20230804,171300,28749607500,453500,453500,453500,453500,0
|
|
20230804,171200,28749607500,453500,453500,453500,453500,0
|
|
20230804,171100,28749607500,453500,453500,453500,453500,0
|
|
20230804,171000,28749607500,453500,453500,453500,453500,0
|
|
20230804,170900,28749607500,453500,453500,453500,453500,0
|
|
20230804,170800,28749607500,453500,453500,453500,453500,0
|
|
20230804,170700,28749607500,453500,453500,453500,453500,0
|
|
20230804,170600,28749607500,453500,453500,453500,453500,0
|
|
20230804,170500,28749607500,453500,453500,453500,453500,0
|
|
20230804,170400,28749607500,453500,453500,453500,453500,0
|
|
20230804,170300,28749607500,453500,453500,453500,453500,0
|
|
20230804,170200,28749607500,453500,453500,453500,453500,0
|
|
20230804,170100,28749607500,453500,453500,453500,453500,0
|
|
20230804,170000,28749607500,453500,453500,453500,453500,0
|
|
20230804,165900,28749607500,453500,453500,453500,453500,0
|
|
20230804,165800,28749607500,453500,453500,453500,453500,0
|
|
20230804,165700,28749607500,453500,453500,453500,453500,0
|
|
20230804,165600,28749607500,453500,453500,453500,453500,0
|
|
20230804,165500,28749607500,453500,453500,453500,453500,0
|
|
20230804,165400,28749607500,453500,453500,453500,453500,0
|
|
20230804,165300,28749607500,453500,453500,453500,453500,0
|
|
20230804,165200,28749607500,453500,453500,453500,453500,0
|
|
20230804,165100,28749607500,453500,453500,453500,453500,0
|
|
20230804,165000,28749607500,453500,453500,453500,453500,1662
|
|
20230804,164900,28749607500,453500,453500,453500,453500,0
|
|
20230804,164800,28749607500,453500,453500,453500,453500,0
|
|
20230804,164700,28749607500,453500,453500,453500,453500,0
|
|
20230804,164600,28749607500,453500,453500,453500,453500,0
|
|
20230804,164500,28749607500,453500,453500,453500,453500,0
|
|
20230804,164400,28749607500,453500,453500,453500,453500,0
|
|
20230804,164300,28749607500,453500,453500,453500,453500,0
|
|
20230804,164200,28749607500,453500,453500,453500,453500,0
|
|
20230804,164100,28749607500,453500,453500,453500,453500,0
|
|
20230804,164000,28749607500,453500,453500,453500,453500,0
|
|
20230804,163900,28749607500,453500,453500,453500,453500,0
|
|
20230804,163800,28749607500,453500,453500,453500,453500,0
|
|
20230804,163700,28749607500,453500,453500,453500,453500,0
|
|
20230804,163600,28749607500,453500,453500,453500,453500,0
|
|
20230804,163500,28749607500,453500,453500,453500,453500,0
|
|
20230804,163400,28749607500,453500,453500,453500,453500,0
|
|
20230804,163300,28749607500,453500,453500,453500,453500,0
|
|
20230804,163200,28749607500,453500,453500,453500,453500,0
|
|
20230804,163100,28749607500,453500,453500,453500,453500,0
|
|
20230804,163000,28749607500,453500,453500,453500,453500,0
|
|
20230804,162900,28749607500,453500,453500,453500,453500,0
|
|
20230804,162800,28749607500,453500,453500,453500,453500,0
|
|
20230804,162700,28749607500,453500,453500,453500,453500,0
|
|
20230804,162600,28749607500,453500,453500,453500,453500,0
|
|
20230804,162500,28749607500,453500,453500,453500,453500,0
|
|
20230804,162400,28749607500,453500,453500,453500,453500,0
|
|
20230804,162300,28749607500,453500,453500,453500,453500,0
|
|
20230804,162200,28749607500,453500,453500,453500,453500,0
|
|
20230804,162100,28749607500,453500,453500,453500,453500,0
|
|
20230804,162000,28749607500,453500,453500,453500,453500,1662
|
|
20230804,161900,28749607500,453500,453500,453500,453500,0
|
|
20230804,161800,28749607500,453500,453500,453500,453500,0
|
|
20230804,161700,28749607500,453500,453500,453500,453500,0
|
|
20230804,161600,28749607500,453500,453500,453500,453500,0
|
|
20230804,161500,28749607500,453500,453500,453500,453500,0
|
|
20230804,161400,28749607500,453500,453500,453500,453500,0
|
|
20230804,161300,28749607500,453500,453500,453500,453500,0
|
|
20230804,161200,28749607500,453500,453500,453500,453500,0
|
|
20230804,161100,28749607500,453500,453500,453500,453500,0
|
|
20230804,161000,28749607500,453500,453500,453500,453500,0
|
|
20230804,160900,28749607500,453500,453500,453500,453500,0
|
|
20230804,160800,28749607500,453500,453500,453500,453500,0
|
|
20230804,160700,28749607500,453500,453500,453500,453500,0
|
|
20230804,160600,28749607500,453500,453500,453500,453500,0
|
|
20230804,160500,28749607500,453500,453500,453500,453500,0
|
|
20230804,160400,28749607500,453500,453500,453500,453500,0
|
|
20230804,160300,28749607500,453500,453500,453500,453500,0
|
|
20230804,160200,28749607500,453500,453500,453500,453500,0
|
|
20230804,160100,28749607500,453500,453500,453500,453500,0
|
|
20230804,160000,28749607500,453500,453500,453500,453500,0
|
|
20230804,155900,28749607500,453500,453500,453500,453500,0
|
|
20230804,155800,28749607500,453500,453500,453500,453500,0
|
|
20230804,155700,28749607500,453500,453500,453500,453500,0
|
|
20230804,155600,28749607500,453500,453500,453500,453500,0
|
|
20230804,155500,28749607500,453500,453500,453500,453500,0
|
|
20230804,155400,28749607500,453500,453500,453500,453500,0
|
|
20230804,155300,28749607500,453500,453500,453500,453500,0
|
|
20230804,155200,28749607500,453500,453500,453500,453500,0
|
|
20230804,155100,28749607500,453500,453500,453500,453500,0
|
|
20230804,155000,28749607500,453500,453500,453500,453500,1662
|
|
20230804,154900,28749607500,453500,453500,453500,453500,0
|
|
20230804,154800,28749607500,453500,453500,453500,453500,0
|
|
20230804,154700,28749607500,453500,453500,453500,453500,0
|
|
20230804,154600,28749607500,453500,453500,453500,453500,0
|
|
20230804,154500,28749607500,453500,453500,453500,453500,0
|
|
20230804,154400,28749607500,453500,453500,453500,453500,0
|
|
20230804,154300,28749607500,453500,453500,453500,453500,0
|
|
20230804,154200,28749607500,453500,453500,453500,453500,0
|
|
20230804,154100,28749607500,453500,453500,453500,453500,0
|
|
20230804,154000,28749607500,453500,453500,453500,453500,0
|
|
20230804,153900,28749607500,453500,453500,453500,453500,0
|
|
20230804,153800,28749607500,453500,453500,453500,453500,0
|
|
20230804,153700,28749607500,453500,453500,453500,453500,0
|
|
20230804,153600,28749607500,453500,453500,453500,453500,0
|
|
20230804,153500,28749607500,453500,453500,453500,453500,0
|
|
20230804,153400,28749607500,453500,453500,453500,453500,0
|
|
20230804,153300,28749607500,453500,453500,453500,453500,0
|
|
20230804,153200,28749607500,453500,453500,453500,453500,0
|
|
20230804,153100,28749607500,453500,453500,453500,453500,0
|
|
20230804,153000,28749607500,453500,453500,453500,453500,1662
|
|
20230804,152900,27995890500,453500,453500,453500,453500,0
|
|
20230804,152800,27995890500,453500,453500,453500,453500,0
|
|
20230804,152700,27995890500,453500,453500,453500,453500,0
|
|
20230804,152600,27995890500,453500,453500,453500,453500,0
|
|
20230804,152500,27995890500,453500,453500,453500,453500,0
|
|
20230804,152400,27995890500,453500,453500,453500,453500,0
|
|
20230804,152300,27995890500,453500,453500,453500,453500,0
|
|
20230804,152200,27995890500,453500,453500,453500,453500,0
|
|
20230804,152100,27995890500,453500,453500,453500,453500,0
|
|
20230804,152000,27995890500,453500,453500,453500,453500,0
|
|
20230804,151900,27995890500,453500,453500,454000,453500,65
|
|
20230804,151800,27966410500,453500,454500,454500,453500,141
|
|
20230804,151700,27902412500,454500,453500,454500,453000,381
|
|
20230804,151600,27729459500,453000,454000,454000,453000,41
|
|
20230804,151500,27710866000,453500,454000,454000,453000,249
|
|
20230804,151400,27597922000,454000,454000,454000,453500,185
|
|
20230804,151300,27513937000,453500,454000,454000,453500,28
|
|
20230804,151200,27501229000,453500,454000,454500,453500,59
|
|
20230804,151100,27474435000,454500,454000,454500,454000,31
|
|
20230804,151000,27460358000,454000,454500,454500,454000,222
|
|
20230804,150900,27359470500,454500,454000,454500,454000,55
|
|
20230804,150800,27334486500,454000,454500,454500,454000,56
|
|
20230804,150700,27309058500,454000,454500,454500,454000,59
|
|
20230804,150600,27282261000,454500,454500,454500,453500,161
|
|
20230804,150500,27209158500,454500,454500,455000,454000,214
|
|
20230804,150400,27111895500,454500,454500,454500,454000,80
|
|
20230804,150300,27075537000,454500,455000,455000,454000,47
|
|
20230804,150200,27054165000,454500,455000,455000,454500,163
|
|
20230804,150100,26980057500,455000,455000,455000,454500,37
|
|
20230804,150000,26963223000,455000,454500,455000,454500,163
|
|
20230804,145900,26889116000,454500,455000,455000,454000,395
|
|
20230804,145800,26709564000,455000,455000,455000,454500,73
|
|
20230804,145700,26676353500,455000,454500,455000,454500,244
|
|
20230804,145600,26565451000,454500,454500,454500,454500,104
|
|
20230804,145500,26518183000,454500,454000,454500,454000,56
|
|
20230804,145400,26492731500,454500,454500,454500,454500,52
|
|
20230804,145300,26469097500,454500,454500,454500,454000,64
|
|
20230804,145200,26440010000,454500,454500,454500,454500,44
|
|
20230804,145100,26420012000,454500,454500,454500,454000,241
|
|
20230804,145000,26310578500,454500,455000,455000,454000,192
|
|
20230804,144900,26223311000,455000,455000,455000,454500,136
|
|
20230804,144800,26161436500,455000,455000,455000,454500,116
|
|
20230804,144700,26108691000,455000,455000,455000,455000,51
|
|
20230804,144600,26085486000,455000,455000,455000,455000,43
|
|
20230804,144500,26065921000,455000,455000,455000,455000,53
|
|
20230804,144400,26041806000,455000,455500,455500,455000,92
|
|
20230804,144300,25999921500,455500,455500,455500,455000,198
|
|
20230804,144200,25909794000,455500,454000,455500,454000,1685
|
|
20230804,144100,25144023000,454000,454000,454000,453500,54
|
|
20230804,144000,25119508000,454000,454000,454000,453500,49
|
|
20230804,143900,25097262500,454000,454000,454000,453500,61
|
|
20230804,143800,25069569000,454000,453500,454000,453500,102
|
|
20230804,143700,25023299000,453500,453500,453500,453500,57
|
|
20230804,143600,24997449500,453500,454000,454000,453500,182
|
|
20230804,143500,24914894000,454000,454000,454000,453500,87
|
|
20230804,143400,24875397000,454000,454000,454000,454000,72
|
|
20230804,143300,24842709000,454000,454000,454000,453500,45
|
|
20230804,143200,24822281000,454000,454000,454000,453500,79
|
|
20230804,143100,24786415500,454000,454000,454000,454000,117
|
|
20230804,143000,24733297500,454000,454000,454000,453500,86
|
|
20230804,142900,24694257500,454000,454000,454000,453500,66
|
|
20230804,142800,24664308500,454000,454000,454000,453500,101
|
|
20230804,142700,24618466500,454000,454000,454000,453500,52
|
|
20230804,142600,24594859000,454000,454000,454000,453500,76
|
|
20230804,142500,24560366500,454000,454000,454000,453500,56
|
|
20230804,142400,24534943000,454000,454000,454000,453500,94
|
|
20230804,142300,24492269000,454000,454000,454000,454000,62
|
|
20230804,142200,24464121000,453500,454500,454500,453500,192
|
|
20230804,142100,24376943000,454500,454500,454500,454000,116
|
|
20230804,142000,24324241000,454500,454500,454500,454000,19
|
|
20230804,141900,24315606000,454500,454500,454500,454500,33
|
|
20230804,141800,24300607500,454500,454500,454500,454000,60
|
|
20230804,141700,24273353500,454500,454500,454500,454000,110
|
|
20230804,141600,24223360500,454000,454500,454500,454000,38
|
|
20230804,141500,24206095000,454500,454500,454500,454500,28
|
|
20230804,141400,24193369000,454500,454500,454500,454000,90
|
|
20230804,141300,24152480000,454500,454500,454500,454500,31
|
|
20230804,141200,24138390500,454500,454500,454500,454500,43
|
|
20230804,141100,24118847000,454500,454500,454500,454000,16
|
|
20230804,141000,24111575500,454500,454500,454500,454500,35
|
|
20230804,140900,24095668000,454500,454500,454500,454000,50
|
|
20230804,140800,24072949000,454500,454500,454500,454000,50
|
|
20230804,140700,24050241000,454000,454500,454500,453500,700
|
|
20230804,140600,23732489000,454500,454500,454500,454500,28
|
|
20230804,140500,23719763000,454500,454500,454500,454000,65
|
|
20230804,140400,23690227000,454500,454500,454500,454500,37
|
|
20230804,140300,23673410500,454500,454500,454500,454500,27
|
|
20230804,140200,23661139000,454500,454500,454500,454500,43
|
|
20230804,140100,23641595500,454500,454500,454500,454000,33
|
|
20230804,140000,23626598000,454500,454000,454500,454000,94
|
|
20230804,135900,23583879000,454500,454500,454500,454500,143
|
|
20230804,135800,23518885500,454500,454500,454500,454000,89
|
|
20230804,135700,23478460500,454500,454500,454500,454500,37
|
|
20230804,135600,23461644000,454500,454500,454500,454000,224
|
|
20230804,135500,23359886000,454500,454500,454500,454000,51
|
|
20230804,135400,23336708000,454500,454500,454500,454000,52
|
|
20230804,135300,23313075000,454500,454500,454500,454000,73
|
|
20230804,135200,23279898000,454500,454500,454500,454500,34
|
|
20230804,135100,23264445000,454500,454500,454500,454000,43
|
|
20230804,135000,23244902500,454500,454500,454500,454000,33
|
|
20230804,134900,23229910500,454500,454500,454500,454500,42
|
|
20230804,134800,23210821500,454500,454000,454500,454000,70
|
|
20230804,134700,23179018500,454500,455000,455000,454000,419
|
|
20230804,134600,22988587000,455000,455000,455000,454500,84
|
|
20230804,134500,22950372500,455000,455000,455000,454500,64
|
|
20230804,134400,22921278500,455000,455000,455000,455000,41
|
|
20230804,134300,22902623500,455000,455000,455000,455000,79
|
|
20230804,134200,22866678500,455000,455000,455000,454500,86
|
|
20230804,134100,22827550000,454500,455000,455000,454500,59
|
|
20230804,134000,22800709500,454500,455000,455000,454500,39
|
|
20230804,133900,22782970000,455000,455000,455000,454500,62
|
|
20230804,133800,22754761000,455000,455000,455000,454500,59
|
|
20230804,133700,22727922500,455000,455000,455000,454500,143
|
|
20230804,133600,22662859500,455000,455000,455000,454500,57
|
|
20230804,133500,22636926500,455000,455000,455000,454500,59
|
|
20230804,133400,22610085000,455000,455000,455000,454500,63
|
|
20230804,133300,22581421500,455000,455000,455000,455000,38
|
|
20230804,133200,22564131500,455000,455000,455000,454500,66
|
|
20230804,133100,22534108500,455000,455000,455000,454500,51
|
|
20230804,133000,22510904500,455000,454500,455000,454500,72
|
|
20230804,132900,22478156500,455000,455000,455000,455000,30
|
|
20230804,132800,22464506500,455000,455000,455000,454500,39
|
|
20230804,132700,22446762500,455000,455000,455000,454000,31
|
|
20230804,132600,22432662500,454500,455000,455000,454500,78
|
|
20230804,132500,22397198000,455000,454500,455000,454500,75
|
|
20230804,132400,22363087500,454500,455000,455000,454500,81
|
|
20230804,132300,22326267000,455000,455000,455000,454500,51
|
|
20230804,132200,22303067500,455000,455000,455000,454500,67
|
|
20230804,132100,22272588500,455000,454500,455000,454500,56
|
|
20230804,132000,22247119000,455000,455000,455000,455000,64
|
|
20230804,131900,22217999000,455000,455000,455000,455000,16
|
|
20230804,131800,22210719000,455000,455000,455000,454500,250
|
|
20230804,131700,22097064500,455000,454500,455000,454500,85
|
|
20230804,131600,22058391500,455000,455000,455000,454500,62
|
|
20230804,131500,22030182000,454500,455000,455000,454500,26
|
|
20230804,131400,22018352500,454500,455500,455500,454500,92
|
|
20230804,131300,21976465000,455000,456000,456000,455000,162
|
|
20230804,131200,21902677000,455500,456000,456000,455500,109
|
|
20230804,131100,21852974000,456000,455500,456000,455000,81
|
|
20230804,131000,21816067000,455500,455500,455500,455000,45
|
|
20230804,130900,21795572500,455500,455500,455500,455000,57
|
|
20230804,130800,21769613500,455500,455500,455500,455000,28
|
|
20230804,130700,21756860500,455500,455500,455500,455000,110
|
|
20230804,130600,21706790500,455000,455500,455500,455000,24
|
|
20230804,130500,21695859500,455500,455500,455500,455500,12
|
|
20230804,130400,21690393500,455500,455500,455500,455000,55
|
|
20230804,130300,21665343000,455500,455500,455500,455000,46
|
|
20230804,130200,21644403500,455500,455500,455500,455000,31
|
|
20230804,130100,21630283500,455500,455500,455500,455000,79
|
|
20230804,130000,21594299500,455000,455000,455500,455000,47
|
|
20230804,125900,21572913500,455000,455000,455500,454500,92
|
|
20230804,125800,21531054500,454500,455000,455000,454500,16
|
|
20230804,125700,21523775000,455000,455000,455000,455000,61
|
|
20230804,125600,21496020000,454500,454500,455000,454500,16
|
|
20230804,125500,21488741000,454500,454000,455000,454000,121
|
|
20230804,125400,21433757000,454000,454000,454000,453500,139
|
|
20230804,125300,21370653000,454000,454000,454000,453500,52
|
|
20230804,125200,21347051000,454000,454000,454000,454000,15
|
|
20230804,125100,21340241000,454000,454000,454000,453500,113
|
|
20230804,125000,21288944000,454000,454000,454000,453500,57
|
|
20230804,124900,21263068500,454000,453500,454000,453500,32
|
|
20230804,124800,21248542500,454000,454000,454000,454000,47
|
|
20230804,124700,21227204500,454000,454000,454000,454000,40
|
|
20230804,124600,21209044500,454000,454000,454000,453500,56
|
|
20230804,124500,21183623000,454000,454000,454000,453500,16
|
|
20230804,124400,21176359500,454000,454000,454000,453500,39
|
|
20230804,124300,21158654000,453500,454000,454000,453500,45
|
|
20230804,124200,21138227500,454000,454000,454000,453500,46
|
|
20230804,124100,21117346000,454000,453500,454000,453500,19
|
|
20230804,124000,21108721000,454000,454000,454000,454000,22
|
|
20230804,123900,21098733000,453500,453500,454000,453500,133
|
|
20230804,123800,21038375500,453500,453500,454000,453500,212
|
|
20230804,123700,20942232000,454000,453500,454000,453500,30
|
|
20230804,123600,20928623500,454000,454000,454000,453500,59
|
|
20230804,123500,20901839500,454000,454000,454000,453500,15
|
|
20230804,123400,20895030500,454000,453500,454000,453500,30
|
|
20230804,123300,20881415000,453500,454000,454000,453500,30
|
|
20230804,123200,20867795500,454000,453500,454000,453500,79
|
|
20230804,123100,20831955500,453500,453500,454000,453500,103
|
|
20230804,123000,20785241000,454000,454000,454000,453500,50
|
|
20230804,122900,20762549000,454000,454000,454000,453500,44
|
|
20230804,122800,20742579500,454000,454000,454000,453500,33
|
|
20230804,122700,20727599500,454000,454500,454500,454000,73
|
|
20230804,122600,20694444500,454500,454500,454500,454500,2
|
|
20230804,122500,20693535500,454500,454500,454500,454000,192
|
|
20230804,122400,20606276000,455000,455000,455000,454500,8
|
|
20230804,122300,20602638000,454500,455000,455000,454500,49
|
|
20230804,122200,20580345000,455000,454500,455000,454500,59
|
|
20230804,122100,20553514500,455000,455000,455000,454000,31
|
|
20230804,122000,20539432000,454000,454500,455000,454000,102
|
|
20230804,121900,20493079000,454500,455000,455000,454500,110
|
|
20230804,121800,20443083500,455000,455000,455000,454500,51
|
|
20230804,121700,20419886000,454500,455500,456000,454500,354
|
|
20230804,121600,20258752500,456000,456500,456500,455500,161
|
|
20230804,121500,20185356500,456500,456500,456500,456500,17
|
|
20230804,121400,20177596000,456500,456500,457000,456000,105
|
|
20230804,121300,20129665000,456500,456000,456500,456000,136
|
|
20230804,121200,20067590000,456500,456500,456500,456000,12
|
|
20230804,121100,20062112500,456500,456000,456500,456000,102
|
|
20230804,121000,20015567000,456500,455500,456500,455500,61
|
|
20230804,120900,19987753000,455500,456000,456000,455500,115
|
|
20230804,120800,19935314000,456000,455500,456000,455500,57
|
|
20230804,120700,19909333500,455500,455500,456000,455500,15
|
|
20230804,120600,19902495500,456000,456000,456000,455500,150
|
|
20230804,120500,19834111000,456000,456500,456500,456000,196
|
|
20230804,120400,19744730000,456500,456000,456500,455500,173
|
|
20230804,120300,19665835000,456500,456500,456500,456500,18
|
|
20230804,120200,19657618000,456500,456500,456500,456000,65
|
|
20230804,120100,19627948000,456500,456500,456500,456000,84
|
|
20230804,120000,19589625000,456500,457000,457000,456000,125
|
|
20230804,115900,19532557500,457000,457000,457000,457000,42
|
|
20230804,115800,19513363500,456500,457000,457000,456500,31
|
|
20230804,115700,19499197000,457000,456500,457000,456000,72
|
|
20230804,115600,19466311500,456500,457000,457000,456500,82
|
|
20230804,115500,19428860500,457000,457000,457000,457000,62
|
|
20230804,115400,19400526500,457000,456500,457000,456500,94
|
|
20230804,115300,19357573000,457000,457000,457000,456500,33
|
|
20230804,115200,19342503500,456500,456500,457000,456000,44
|
|
20230804,115100,19322410000,456500,457000,457000,456500,67
|
|
20230804,115000,19291813000,457000,457000,457000,456500,67
|
|
20230804,114900,19261199500,456500,457000,457000,456500,52
|
|
20230804,114800,19237437500,457000,457000,457000,456500,154
|
|
20230804,114700,19167060000,457000,457000,457000,456500,46
|
|
20230804,114600,19146041000,457000,457000,457000,456500,83
|
|
20230804,114500,19108142000,457000,457000,457000,456500,40
|
|
20230804,114400,19089863500,456500,457000,457000,456500,57
|
|
20230804,114300,19063828500,457000,456500,457000,456000,200
|
|
20230804,114200,18972494500,456500,456500,456500,456000,28
|
|
20230804,114100,18959713500,456500,456500,456500,456000,54
|
|
20230804,114000,18935065000,456500,456500,456500,456000,65
|
|
20230804,113900,18905407500,456500,456500,456500,456000,93
|
|
20230804,113800,18862985000,456500,456500,456500,456000,36
|
|
20230804,113700,18846551500,456500,456500,456500,456000,34
|
|
20230804,113600,18831031500,456500,455500,456500,455500,207
|
|
20230804,113500,18736633000,455500,456000,456000,455500,105
|
|
20230804,113400,18688785500,456000,456000,456000,455500,60
|
|
20230804,113300,18661426000,456000,456500,456500,455500,95
|
|
20230804,113200,18618085500,456500,456000,456500,456000,65
|
|
20230804,113100,18588415500,456500,456000,456500,456000,46
|
|
20230804,113000,18567422500,456500,456500,456500,456000,82
|
|
20230804,112900,18529997000,456500,456000,456500,456000,87
|
|
20230804,112800,18490303000,456000,456500,456500,456000,172
|
|
20230804,112700,18411839000,456500,456500,456500,456000,78
|
|
20230804,112600,18376235500,456000,456500,456500,456000,65
|
|
20230804,112500,18346564500,456000,456500,456500,456000,112
|
|
20230804,112400,18295467000,456500,456000,456500,455500,156
|
|
20230804,112300,18224315000,455500,456000,456500,455500,53
|
|
20230804,112200,18200148500,456000,456000,456000,455000,171
|
|
20230804,112100,18122227000,456000,456000,456000,456000,53
|
|
20230804,112000,18098059000,456000,455500,456000,455000,176
|
|
20230804,111900,18017884500,455500,455500,455500,455000,89
|
|
20230804,111800,17977348500,455500,456000,456000,455500,156
|
|
20230804,111700,17906263000,456000,457000,457000,455500,260
|
|
20230804,111600,17787599000,457000,457000,457000,456500,48
|
|
20230804,111500,17765674500,457000,456500,457000,456000,261
|
|
20230804,111400,17646524500,456500,456500,456500,456000,67
|
|
20230804,111300,17615940000,456500,457000,457500,456500,419
|
|
20230804,111200,17424534000,457500,457500,457500,457000,83
|
|
20230804,111100,17386569000,457500,457500,457500,457000,98
|
|
20230804,111000,17341750500,457500,457500,457500,457000,30
|
|
20230804,110900,17328026500,457000,458000,458000,457000,143
|
|
20230804,110800,17262577500,458000,458000,458000,457500,104
|
|
20230804,110700,17214946500,458000,458500,458500,458000,207
|
|
20230804,110600,17120115500,458000,458500,458500,458000,174
|
|
20230804,110500,17040392000,458500,458000,458500,458000,102
|
|
20230804,110400,16993652000,458000,458000,458000,457500,532
|
|
20230804,110300,16750092000,458000,458500,458500,457500,312
|
|
20230804,110200,16607186500,458500,458000,458500,457500,386
|
|
20230804,110100,16430375500,458000,458000,458000,457500,422
|
|
20230804,110000,16237105500,458000,458000,458000,457500,82
|
|
20230804,105900,16199552500,458000,458000,458000,457500,112
|
|
20230804,105800,16148278000,458000,457500,458000,457500,82
|
|
20230804,105700,16110727500,457500,457500,458000,457500,354
|
|
20230804,105600,15948749500,458000,457500,458000,457500,50
|
|
20230804,105500,15925854000,457500,457500,457500,457000,125
|
|
20230804,105400,15868667000,457500,457500,457500,457000,110
|
|
20230804,105300,15818343000,457500,457500,457500,457000,53
|
|
20230804,105200,15794115000,457000,457500,457500,457000,116
|
|
20230804,105100,15741073000,457500,457000,457500,456500,74
|
|
20230804,105000,15707251000,457000,457000,457000,456500,119
|
|
20230804,104900,15652876000,457000,456500,457000,456500,82
|
|
20230804,104800,15615414000,457000,456500,457000,456500,76
|
|
20230804,104700,15580699500,456500,457000,457000,456000,160
|
|
20230804,104600,15507660000,456500,456500,457000,456500,66
|
|
20230804,104500,15477522000,456500,457000,457500,456500,160
|
|
20230804,104400,15404399500,457500,457500,457500,456500,91
|
|
20230804,104300,15362799000,457500,457500,458000,457000,140
|
|
20230804,104200,15298758500,458000,458000,458000,457500,84
|
|
20230804,104100,15260295000,458000,457500,458000,457000,133
|
|
20230804,104000,15199443500,457500,457000,457500,456500,191
|
|
20230804,103900,15112129500,457000,457000,457000,457000,147
|
|
20230804,103800,15044950500,457000,457000,457000,456500,111
|
|
20230804,103700,14994226000,456500,457000,457000,456500,34
|
|
20230804,103600,14978691000,457000,457000,457000,456500,160
|
|
20230804,103500,14905574500,457000,456500,457000,456500,106
|
|
20230804,103400,14857169000,456500,456000,457000,455500,459
|
|
20230804,103300,14647824000,456000,455500,456000,455500,96
|
|
20230804,103200,14604056000,455500,455500,456000,455500,381
|
|
20230804,103100,14430502500,455500,455500,455500,455000,78
|
|
20230804,103000,14394979500,455000,455500,455500,455000,36
|
|
20230804,102900,14378583500,455000,455000,455000,455000,49
|
|
20230804,102800,14356288500,455000,455500,455500,455000,79
|
|
20230804,102700,14320337000,455000,455500,455500,455000,159
|
|
20230804,102600,14247941500,456000,455500,456000,455000,100
|
|
20230804,102500,14202387500,455500,454500,455500,454000,308
|
|
20230804,102400,14062307000,454500,454500,454500,454000,79
|
|
20230804,102300,14026403500,454500,454000,454500,453500,105
|
|
20230804,102200,13978730500,454000,454000,454000,453500,24
|
|
20230804,102100,13967839500,454000,454500,454500,453500,79
|
|
20230804,102000,13931963000,454500,454000,454500,453500,541
|
|
20230804,101900,13686359500,453500,454000,454000,453500,133
|
|
20230804,101800,13625995000,454000,454000,454000,453500,167
|
|
20230804,101700,13550258500,453500,453500,454000,453500,25
|
|
20230804,101600,13538919500,454000,454000,454000,453500,199
|
|
20230804,101500,13448634500,454000,454500,454500,454000,58
|
|
20230804,101400,13422286000,454000,454000,454500,454000,54
|
|
20230804,101300,13397759500,454500,454000,454500,453500,230
|
|
20230804,101200,13293341500,453500,455500,455500,453500,600
|
|
20230804,101100,13020586000,455500,456000,456000,455000,209
|
|
20230804,101000,12925419000,455500,456500,457000,455500,226
|
|
20230804,100900,12822329500,457000,457000,457500,456500,77
|
|
20230804,100800,12787151500,456500,457500,457500,456500,177
|
|
20230804,100700,12706256000,457500,457000,457500,457000,19
|
|
20230804,100600,12697567500,457000,458500,458500,456000,376
|
|
20230804,100500,12525669000,458000,457500,458000,457500,284
|
|
20230804,100400,12395623000,457500,457000,457500,457000,110
|
|
20230804,100300,12345350000,457000,457500,457500,455500,378
|
|
20230804,100200,12172676000,457500,458500,458500,457500,93
|
|
20230804,100100,12130080000,458500,458000,458500,457500,107
|
|
20230804,100000,12081080000,458000,457000,458000,457000,139
|
|
20230804,095900,12017453000,457500,457000,457500,457000,50
|
|
20230804,095800,11994594500,456500,457000,457000,456500,123
|
|
20230804,095700,11938399000,456500,456000,457000,456000,164
|
|
20230804,095600,11863533500,456500,456500,456500,456000,184
|
|
20230804,095500,11779559500,456500,457500,458000,456500,340
|
|
20230804,095400,11624150500,458000,458500,459000,457500,439
|
|
20230804,095300,11423083000,458500,458500,459000,458000,368
|
|
20230804,095200,11254311000,458500,458000,458500,458000,350
|
|
20230804,095100,11093938500,458000,457500,458000,457500,428
|
|
20230804,095000,10897989500,457500,458500,458500,457500,82
|
|
20230804,094900,10860446000,458000,457500,458500,457500,247
|
|
20230804,094800,10747359000,457500,456500,458000,456500,220
|
|
20230804,094700,10646798000,457000,456500,457000,456000,58
|
|
20230804,094600,10620318000,456000,456000,456500,455500,306
|
|
20230804,094500,10480886500,455500,455500,456000,455000,178
|
|
20230804,094400,10399845000,455000,456000,456500,455000,241
|
|
20230804,094300,10289947500,456500,459000,459000,456000,374
|
|
20230804,094200,10118976000,459000,458500,459000,458000,177
|
|
20230804,094100,10037829500,458500,458000,459500,458000,1579
|
|
20230804,094000,9313626000,457500,456500,458000,456500,505
|
|
20230804,093900,9082752500,456500,456500,457500,456000,677
|
|
20230804,093800,8773605500,456000,456000,456500,456000,90
|
|
20230804,093700,8732532000,456000,455000,456500,454500,496
|
|
20230804,093600,8506742500,454500,454500,455000,454500,65
|
|
20230804,093500,8477199500,455000,454000,455000,453500,174
|
|
20230804,093400,8398176500,453500,453500,454000,453500,74
|
|
20230804,093300,8364605000,453500,454000,454000,453000,267
|
|
20230804,093200,8243505500,454000,454000,454000,453500,83
|
|
20230804,093100,8205833000,453500,453500,454000,453500,120
|
|
20230804,093000,8151401000,453500,453000,453500,453000,103
|
|
20230804,092900,8104732000,453000,454500,454500,453000,400
|
|
20230804,092800,7923178500,455000,455000,455000,454500,75
|
|
20230804,092700,7889087000,455000,455500,455500,455000,149
|
|
20230804,092600,7821282000,455500,454500,456000,454500,369
|
|
20230804,092500,7653383000,454500,454000,454500,454000,100
|
|
20230804,092400,7607956000,454500,455000,455000,454000,487
|
|
20230804,092300,7386770000,455000,455500,455500,454500,467
|
|
20230804,092200,7174214500,456500,457500,457500,456000,288
|
|
20230804,092100,7042663500,457500,456500,457500,456500,330
|
|
20230804,092000,6891882000,456000,455500,456000,455500,136
|
|
20230804,091900,6829900000,455500,455000,455500,454500,207
|
|
20230804,091800,6735671000,454500,456000,456000,454000,317
|
|
20230804,091700,6591438000,456000,456500,457000,454500,593
|
|
20230804,091600,6321188500,456500,458000,458500,456000,452
|
|
20230804,091500,6114474000,458000,456500,458500,456000,1035
|
|
20230804,091400,5640983500,456500,455500,456500,455000,647
|
|
20230804,091300,5346041500,455500,456500,456500,455000,474
|
|
20230804,091200,5129860000,456500,455500,456500,454500,552
|
|
20230804,091100,4878389500,455500,455500,456000,454500,596
|
|
20230804,091000,4607157500,455500,455000,456000,454500,673
|
|
20230804,090900,4300808500,455000,453000,455000,453000,535
|
|
20230804,090800,4058021000,453000,453500,454500,453000,622
|
|
20230804,090700,3775806000,453500,454500,454500,452500,881
|
|
20230804,090600,3376360500,454500,455500,455500,453500,698
|
|
20230804,090500,3059131500,455000,456000,457000,454500,1250
|
|
20230804,090400,2488959500,456000,454000,457000,454000,2119
|
|
20230804,090300,1523944000,455500,452500,456000,451500,1107
|
|
20230804,090200,1021118500,452500,449500,455000,449000,1230
|
|
20230804,090100,464160000,450000,447000,450000,445000,739
|
|
20230804,090000,133225500,447000,443000,447000,443000,300
|