595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185200,5699476700,22600,22600,22600,22600,3747
|
|
20230807,185100,5699476700,22600,22600,22600,22600,0
|
|
20230807,185000,5699476700,22600,22600,22600,22600,0
|
|
20230807,184900,5699476700,22600,22600,22600,22600,0
|
|
20230807,184800,5699476700,22600,22600,22600,22600,0
|
|
20230807,184700,5699476700,22600,22600,22600,22600,0
|
|
20230807,184600,5699476700,22600,22600,22600,22600,0
|
|
20230807,184500,5699476700,22600,22600,22600,22600,0
|
|
20230807,184400,5699476700,22600,22600,22600,22600,0
|
|
20230807,184300,5699476700,22600,22600,22600,22600,0
|
|
20230807,184200,5699476700,22600,22600,22600,22600,0
|
|
20230807,184100,5699476700,22600,22600,22600,22600,0
|
|
20230807,184000,5699476700,22600,22600,22600,22600,0
|
|
20230807,183900,5699476700,22600,22600,22600,22600,0
|
|
20230807,183800,5699476700,22600,22600,22600,22600,0
|
|
20230807,183700,5699476700,22600,22600,22600,22600,0
|
|
20230807,183600,5699476700,22600,22600,22600,22600,0
|
|
20230807,183500,5699476700,22600,22600,22600,22600,0
|
|
20230807,183400,5699476700,22600,22600,22600,22600,0
|
|
20230807,183300,5699476700,22600,22600,22600,22600,0
|
|
20230807,183200,5699476700,22600,22600,22600,22600,0
|
|
20230807,183100,5699476700,22600,22600,22600,22600,0
|
|
20230807,183000,5699476700,22600,22600,22600,22600,0
|
|
20230807,182900,5699476700,22600,22600,22600,22600,0
|
|
20230807,182800,5699476700,22600,22600,22600,22600,0
|
|
20230807,182700,5699476700,22600,22600,22600,22600,0
|
|
20230807,182600,5699476700,22600,22600,22600,22600,0
|
|
20230807,182500,5699476700,22600,22600,22600,22600,0
|
|
20230807,182400,5699476700,22600,22600,22600,22600,0
|
|
20230807,182300,5699476700,22600,22600,22600,22600,0
|
|
20230807,182200,5699476700,22600,22600,22600,22600,3747
|
|
20230807,182100,5699476700,22600,22600,22600,22600,0
|
|
20230807,182000,5699476700,22600,22600,22600,22600,0
|
|
20230807,181900,5699476700,22600,22600,22600,22600,0
|
|
20230807,181800,5699476700,22600,22600,22600,22600,0
|
|
20230807,181700,5699476700,22600,22600,22600,22600,0
|
|
20230807,181600,5699476700,22600,22600,22600,22600,0
|
|
20230807,181500,5699476700,22600,22600,22600,22600,0
|
|
20230807,181400,5699476700,22600,22600,22600,22600,0
|
|
20230807,181300,5699476700,22600,22600,22600,22600,0
|
|
20230807,181200,5699476700,22600,22600,22600,22600,0
|
|
20230807,181100,5699476700,22600,22600,22600,22600,0
|
|
20230807,181000,5699476700,22600,22600,22600,22600,0
|
|
20230807,180900,5699476700,22600,22600,22600,22600,0
|
|
20230807,180800,5699476700,22600,22600,22600,22600,0
|
|
20230807,180700,5699476700,22600,22600,22600,22600,0
|
|
20230807,180600,5699476700,22600,22600,22600,22600,0
|
|
20230807,180500,5699476700,22600,22600,22600,22600,0
|
|
20230807,180400,5699476700,22600,22600,22600,22600,0
|
|
20230807,180300,5699476700,22600,22600,22600,22600,0
|
|
20230807,180200,5699476700,22600,22600,22600,22600,0
|
|
20230807,180100,5699476700,22600,22600,22600,22600,0
|
|
20230807,180000,5699476700,22600,22600,22600,22600,0
|
|
20230807,175900,5699476700,22600,22600,22600,22600,0
|
|
20230807,175800,5699476700,22600,22600,22600,22600,0
|
|
20230807,175700,5699476700,22600,22600,22600,22600,0
|
|
20230807,175600,5699476700,22600,22600,22600,22600,0
|
|
20230807,175500,5699476700,22600,22600,22600,22600,0
|
|
20230807,175400,5699476700,22600,22600,22600,22600,0
|
|
20230807,175300,5699476700,22600,22600,22600,22600,0
|
|
20230807,175200,5699476700,22600,22600,22600,22600,3747
|
|
20230807,175100,5699476700,22600,22600,22600,22600,0
|
|
20230807,175000,5699476700,22600,22600,22600,22600,0
|
|
20230807,174900,5699476700,22600,22600,22600,22600,0
|
|
20230807,174800,5699476700,22600,22600,22600,22600,0
|
|
20230807,174700,5699476700,22600,22600,22600,22600,0
|
|
20230807,174600,5699476700,22600,22600,22600,22600,0
|
|
20230807,174500,5699476700,22600,22600,22600,22600,0
|
|
20230807,174400,5699476700,22600,22600,22600,22600,0
|
|
20230807,174300,5699476700,22600,22600,22600,22600,0
|
|
20230807,174200,5699476700,22600,22600,22600,22600,0
|
|
20230807,174100,5699476700,22600,22600,22600,22600,0
|
|
20230807,174000,5699476700,22600,22600,22600,22600,0
|
|
20230807,173900,5699476700,22600,22600,22600,22600,0
|
|
20230807,173800,5699476700,22600,22600,22600,22600,0
|
|
20230807,173700,5699476700,22600,22600,22600,22600,0
|
|
20230807,173600,5699476700,22600,22600,22600,22600,0
|
|
20230807,173500,5699476700,22600,22600,22600,22600,0
|
|
20230807,173400,5699476700,22600,22600,22600,22600,0
|
|
20230807,173300,5699476700,22600,22600,22600,22600,0
|
|
20230807,173200,5699476700,22600,22600,22600,22600,0
|
|
20230807,173100,5699476700,22600,22600,22600,22600,0
|
|
20230807,173000,5699476700,22600,22600,22600,22600,0
|
|
20230807,172900,5699476700,22600,22600,22600,22600,0
|
|
20230807,172800,5699476700,22600,22600,22600,22600,0
|
|
20230807,172700,5699476700,22600,22600,22600,22600,0
|
|
20230807,172600,5699476700,22600,22600,22600,22600,0
|
|
20230807,172500,5699476700,22600,22600,22600,22600,0
|
|
20230807,172400,5699476700,22600,22600,22600,22600,0
|
|
20230807,172300,5699476700,22600,22600,22600,22600,0
|
|
20230807,172200,5699476700,22600,22600,22600,22600,3747
|
|
20230807,172100,5699476700,22600,22600,22600,22600,0
|
|
20230807,172000,5699476700,22600,22600,22600,22600,0
|
|
20230807,171900,5699476700,22600,22600,22600,22600,0
|
|
20230807,171800,5699476700,22600,22600,22600,22600,0
|
|
20230807,171700,5699476700,22600,22600,22600,22600,0
|
|
20230807,171600,5699476700,22600,22600,22600,22600,0
|
|
20230807,171500,5699476700,22600,22600,22600,22600,0
|
|
20230807,171400,5699476700,22600,22600,22600,22600,0
|
|
20230807,171300,5699476700,22600,22600,22600,22600,0
|
|
20230807,171200,5699476700,22600,22600,22600,22600,0
|
|
20230807,171100,5699476700,22600,22600,22600,22600,0
|
|
20230807,171000,5699476700,22600,22600,22600,22600,0
|
|
20230807,170900,5699476700,22600,22600,22600,22600,0
|
|
20230807,170800,5699476700,22600,22600,22600,22600,0
|
|
20230807,170700,5699476700,22600,22600,22600,22600,0
|
|
20230807,170600,5699476700,22600,22600,22600,22600,0
|
|
20230807,170500,5699476700,22600,22600,22600,22600,0
|
|
20230807,170400,5699476700,22600,22600,22600,22600,0
|
|
20230807,170300,5699476700,22600,22600,22600,22600,0
|
|
20230807,170200,5699476700,22600,22600,22600,22600,0
|
|
20230807,170100,5699476700,22600,22600,22600,22600,0
|
|
20230807,170000,5699476700,22600,22600,22600,22600,0
|
|
20230807,165900,5699476700,22600,22600,22600,22600,0
|
|
20230807,165800,5699476700,22600,22600,22600,22600,0
|
|
20230807,165700,5699476700,22600,22600,22600,22600,0
|
|
20230807,165600,5699476700,22600,22600,22600,22600,0
|
|
20230807,165500,5699476700,22600,22600,22600,22600,0
|
|
20230807,165400,5699476700,22600,22600,22600,22600,0
|
|
20230807,165300,5699476700,22600,22600,22600,22600,0
|
|
20230807,165200,5699476700,22600,22600,22600,22600,3747
|
|
20230807,165100,5699476700,22600,22600,22600,22600,0
|
|
20230807,165000,5699476700,22600,22600,22600,22600,0
|
|
20230807,164900,5699476700,22600,22600,22600,22600,0
|
|
20230807,164800,5699476700,22600,22600,22600,22600,0
|
|
20230807,164700,5699476700,22600,22600,22600,22600,0
|
|
20230807,164600,5699476700,22600,22600,22600,22600,0
|
|
20230807,164500,5699476700,22600,22600,22600,22600,0
|
|
20230807,164400,5699476700,22600,22600,22600,22600,0
|
|
20230807,164300,5699476700,22600,22600,22600,22600,0
|
|
20230807,164200,5699476700,22600,22600,22600,22600,0
|
|
20230807,164100,5699476700,22600,22600,22600,22600,0
|
|
20230807,164000,5699476700,22600,22600,22600,22600,0
|
|
20230807,163900,5699476700,22600,22600,22600,22600,0
|
|
20230807,163800,5699476700,22600,22600,22600,22600,0
|
|
20230807,163700,5699476700,22600,22600,22600,22600,0
|
|
20230807,163600,5699476700,22600,22600,22600,22600,0
|
|
20230807,163500,5699476700,22600,22600,22600,22600,0
|
|
20230807,163400,5699476700,22600,22600,22600,22600,0
|
|
20230807,163300,5699476700,22600,22600,22600,22600,0
|
|
20230807,163200,5699476700,22600,22600,22600,22600,0
|
|
20230807,163100,5699476700,22600,22600,22600,22600,0
|
|
20230807,163000,5699476700,22600,22600,22600,22600,0
|
|
20230807,162900,5699476700,22600,22600,22600,22600,0
|
|
20230807,162800,5699476700,22600,22600,22600,22600,0
|
|
20230807,162700,5699476700,22600,22600,22600,22600,0
|
|
20230807,162600,5699476700,22600,22600,22600,22600,0
|
|
20230807,162500,5699476700,22600,22600,22600,22600,0
|
|
20230807,162400,5699476700,22600,22600,22600,22600,0
|
|
20230807,162300,5699476700,22600,22600,22600,22600,0
|
|
20230807,162200,5699476700,22600,22600,22600,22600,3747
|
|
20230807,162100,5699476700,22600,22600,22600,22600,0
|
|
20230807,162000,5699476700,22600,22600,22600,22600,0
|
|
20230807,161900,5699476700,22600,22600,22600,22600,0
|
|
20230807,161800,5699476700,22600,22600,22600,22600,0
|
|
20230807,161700,5699476700,22600,22600,22600,22600,0
|
|
20230807,161600,5699476700,22600,22600,22600,22600,0
|
|
20230807,161500,5699476700,22600,22600,22600,22600,0
|
|
20230807,161400,5699476700,22600,22600,22600,22600,0
|
|
20230807,161300,5699476700,22600,22600,22600,22600,0
|
|
20230807,161200,5699476700,22600,22600,22600,22600,0
|
|
20230807,161100,5699476700,22600,22600,22600,22600,0
|
|
20230807,161000,5699476700,22600,22600,22600,22600,0
|
|
20230807,160900,5699476700,22600,22600,22600,22600,0
|
|
20230807,160800,5699476700,22600,22600,22600,22600,0
|
|
20230807,160700,5699476700,22600,22600,22600,22600,0
|
|
20230807,160600,5699476700,22600,22600,22600,22600,0
|
|
20230807,160500,5699476700,22600,22600,22600,22600,0
|
|
20230807,160400,5699476700,22600,22600,22600,22600,0
|
|
20230807,160300,5699476700,22600,22600,22600,22600,0
|
|
20230807,160200,5699476700,22600,22600,22600,22600,0
|
|
20230807,160100,5699476700,22600,22600,22600,22600,0
|
|
20230807,160000,5699476700,22600,22600,22600,22600,0
|
|
20230807,155900,5699476700,22600,22600,22600,22600,0
|
|
20230807,155800,5699476700,22600,22600,22600,22600,0
|
|
20230807,155700,5699476700,22600,22600,22600,22600,0
|
|
20230807,155600,5699476700,22600,22600,22600,22600,0
|
|
20230807,155500,5699476700,22600,22600,22600,22600,0
|
|
20230807,155400,5699476700,22600,22600,22600,22600,0
|
|
20230807,155300,5699476700,22600,22600,22600,22600,0
|
|
20230807,155200,5699476700,22600,22600,22600,22600,3747
|
|
20230807,155100,5699476700,22600,22600,22600,22600,0
|
|
20230807,155000,5699476700,22600,22600,22600,22600,0
|
|
20230807,154900,5699476700,22600,22600,22600,22600,0
|
|
20230807,154800,5699476700,22600,22600,22600,22600,0
|
|
20230807,154700,5699476700,22600,22600,22600,22600,0
|
|
20230807,154600,5699476700,22600,22600,22600,22600,0
|
|
20230807,154500,5699476700,22600,22600,22600,22600,0
|
|
20230807,154400,5699476700,22600,22600,22600,22600,0
|
|
20230807,154300,5699476700,22600,22600,22600,22600,0
|
|
20230807,154200,5699476700,22600,22600,22600,22600,0
|
|
20230807,154100,5699476700,22600,22600,22600,22600,0
|
|
20230807,154000,5699476700,22600,22600,22600,22600,0
|
|
20230807,153900,5699476700,22600,22600,22600,22600,0
|
|
20230807,153800,5699476700,22600,22600,22600,22600,0
|
|
20230807,153700,5699476700,22600,22600,22600,22600,0
|
|
20230807,153600,5699476700,22600,22600,22600,22600,0
|
|
20230807,153500,5699476700,22600,22600,22600,22600,0
|
|
20230807,153400,5699476700,22600,22600,22600,22600,0
|
|
20230807,153300,5699476700,22600,22600,22600,22600,0
|
|
20230807,153200,5699476700,22600,22600,22600,22600,0
|
|
20230807,153100,5699476700,22600,22600,22600,22600,0
|
|
20230807,153000,5699476700,22600,22600,22600,22600,3747
|
|
20230807,152900,5614794500,22550,22550,22550,22550,0
|
|
20230807,152800,5614794500,22550,22550,22550,22550,0
|
|
20230807,152700,5614794500,22550,22550,22550,22550,0
|
|
20230807,152600,5614794500,22550,22550,22550,22550,0
|
|
20230807,152500,5614794500,22550,22550,22550,22550,0
|
|
20230807,152400,5614794500,22550,22550,22550,22550,0
|
|
20230807,152300,5614794500,22550,22550,22550,22550,0
|
|
20230807,152200,5614794500,22550,22550,22550,22550,0
|
|
20230807,152100,5614794500,22550,22550,22550,22550,0
|
|
20230807,152000,5614794500,22550,22550,22550,22550,0
|
|
20230807,151900,5614794500,22550,22550,22600,22500,367
|
|
20230807,151800,5606513400,22550,22550,22600,22550,244
|
|
20230807,151700,5601001350,22550,22600,22650,22550,826
|
|
20230807,151600,5582340900,22600,22600,22650,22500,472
|
|
20230807,151500,5571681300,22650,22450,22650,22450,1729
|
|
20230807,151400,5532655850,22550,22600,22600,22500,2142
|
|
20230807,151300,5484369900,22600,22650,22650,22550,347
|
|
20230807,151200,5476530850,22550,22550,22700,22500,1155
|
|
20230807,151100,5450427100,22600,22600,22600,22500,581
|
|
20230807,151000,5437315400,22550,22650,22700,22550,800
|
|
20230807,150900,5419242550,22550,22650,22700,22500,1557
|
|
20230807,150800,5384003450,22600,22600,22650,22500,642
|
|
20230807,150700,5369511000,22600,22650,22650,22500,1268
|
|
20230807,150600,5340901450,22450,22600,22600,22450,1274
|
|
20230807,150500,5312177450,22600,22600,22600,22550,396
|
|
20230807,150400,5303239000,22600,22500,22600,22500,505
|
|
20230807,150300,5291850300,22500,22550,22600,22500,2403
|
|
20230807,150200,5237705700,22550,22600,22650,22550,552
|
|
20230807,150100,5225242650,22550,22600,22600,22550,257
|
|
20230807,150000,5219435750,22600,22600,22600,22550,399
|
|
20230807,145900,5210424600,22550,22600,22650,22500,1795
|
|
20230807,145800,5169883450,22600,22600,22650,22600,572
|
|
20230807,145700,5156955600,22600,22650,22650,22600,349
|
|
20230807,145600,5149067650,22650,22600,22650,22600,120
|
|
20230807,145500,5146354450,22600,22550,22700,22500,940
|
|
20230807,145400,5125097450,22500,22600,22600,22500,2478
|
|
20230807,145300,5069209900,22600,22550,22600,22550,541
|
|
20230807,145200,5056991800,22550,22500,22600,22500,371
|
|
20230807,145100,5048639250,22500,22550,22550,22500,678
|
|
20230807,145000,5033384100,22500,22550,22550,22500,706
|
|
20230807,144900,5017489700,22550,22550,22550,22500,1101
|
|
20230807,144800,4992705400,22550,22500,22600,22450,1072
|
|
20230807,144700,4968518150,22500,22500,22550,22500,842
|
|
20230807,144600,4949548300,22450,22500,22550,22450,1059
|
|
20230807,144500,4925700800,22500,22550,22550,22500,1496
|
|
20230807,144400,4892023200,22550,22550,22600,22500,809
|
|
20230807,144300,4873759250,22550,22550,22600,22500,4283
|
|
20230807,144200,4777369000,22500,22550,22600,22500,736
|
|
20230807,144100,4760777350,22600,22600,22600,22550,248
|
|
20230807,144000,4755178250,22600,22600,22600,22550,585
|
|
20230807,143900,4741965450,22550,22550,22550,22550,415
|
|
20230807,143800,4732607200,22550,22600,22600,22550,1137
|
|
20230807,143700,4706943250,22600,22600,22600,22600,962
|
|
20230807,143600,4685202050,22600,22650,22700,22600,772
|
|
20230807,143500,4667722350,22700,22650,22700,22650,1258
|
|
20230807,143400,4639226300,22650,22650,22700,22600,805
|
|
20230807,143300,4620985750,22700,22650,22700,22600,832
|
|
20230807,143200,4602111700,22650,22650,22650,22600,266
|
|
20230807,143100,4596092600,22650,22750,22750,22650,349
|
|
20230807,143000,4588181150,22700,22600,22750,22550,2549
|
|
20230807,142900,4530382100,22600,22600,22650,22600,325
|
|
20230807,142800,4523030100,22600,22600,22600,22600,298
|
|
20230807,142700,4516295300,22650,22550,22650,22550,550
|
|
20230807,142600,4503882550,22550,22550,22600,22550,561
|
|
20230807,142500,4491230850,22550,22550,22600,22550,450
|
|
20230807,142400,4481083250,22550,22550,22600,22550,172
|
|
20230807,142300,4477204600,22600,22550,22600,22550,578
|
|
20230807,142200,4464153500,22550,22650,22650,22550,2298
|
|
20230807,142100,4412327350,22600,22650,22650,22550,447
|
|
20230807,142000,4402233550,22600,22600,22700,22550,1184
|
|
20230807,141900,4375480850,22550,22650,22700,22550,229
|
|
20230807,141800,4370311650,22550,22750,22750,22550,548
|
|
20230807,141700,4357934050,22600,22650,22750,22600,732
|
|
20230807,141600,4341362900,22600,22550,22600,22550,949
|
|
20230807,141500,4319916000,22550,22600,22650,22550,654
|
|
20230807,141400,4305138250,22550,22650,22650,22550,2854
|
|
20230807,141300,4240606450,22650,22650,22750,22650,207
|
|
20230807,141200,4235917300,22750,22600,22800,22550,844
|
|
20230807,141100,4216865900,22600,22700,22750,22550,728
|
|
20230807,141000,4200423550,22550,22550,22850,22500,2311
|
|
20230807,140900,4148148750,22600,22550,22600,22500,1155
|
|
20230807,140800,4122090800,22550,22500,22600,22500,429
|
|
20230807,140700,4112429800,22550,22550,22550,22550,510
|
|
20230807,140600,4100929300,22550,22600,22600,22550,606
|
|
20230807,140500,4087255500,22550,22600,22600,22550,574
|
|
20230807,140400,4074298400,22600,22600,22600,22600,712
|
|
20230807,140300,4058207200,22600,22650,22650,22600,632
|
|
20230807,140200,4043923950,22600,22650,22700,22600,1469
|
|
20230807,140100,4010693850,22650,22650,22650,22650,517
|
|
20230807,140000,3998983800,22650,22650,22650,22650,745
|
|
20230807,135900,3982109550,22700,22700,22750,22650,858
|
|
20230807,135800,3962618050,22650,22700,22700,22650,390
|
|
20230807,135700,3953781150,22650,22700,22750,22650,1334
|
|
20230807,135600,3923495100,22700,22750,22750,22700,435
|
|
20230807,135500,3913619400,22700,22700,22700,22700,222
|
|
20230807,135400,3908580000,22700,22750,22750,22700,649
|
|
20230807,135300,3893847100,22750,22750,22750,22700,532
|
|
20230807,135200,3881768300,22700,22750,22750,22700,317
|
|
20230807,135100,3874568700,22700,22700,22700,22700,123
|
|
20230807,135000,3871776600,22750,22750,22750,22750,502
|
|
20230807,134900,3860356100,22750,22750,22750,22750,64
|
|
20230807,134800,3858900100,22750,22750,22800,22750,398
|
|
20230807,134700,3849837950,22700,22750,22750,22700,69
|
|
20230807,134600,3848268550,22700,22750,22750,22700,492
|
|
20230807,134500,3837085800,22700,22750,22750,22700,310
|
|
20230807,134400,3830041400,22700,22750,22750,22700,58
|
|
20230807,134300,3828722150,22700,22750,22750,22700,188
|
|
20230807,134200,3824453550,22700,22750,22750,22700,511
|
|
20230807,134100,3812852100,22750,22700,22750,22700,126
|
|
20230807,134000,3809988100,22700,22800,22800,22700,231
|
|
20230807,133900,3804743000,22850,22800,22850,22750,433
|
|
20230807,133800,3794854900,22700,22750,22850,22700,2068
|
|
20230807,133700,3747734450,22750,22700,22750,22650,634
|
|
20230807,133600,3733340900,22700,22700,22700,22700,5
|
|
20230807,133500,3733227400,22700,22750,22750,22700,248
|
|
20230807,133400,3727596600,22700,22700,22700,22700,511
|
|
20230807,133300,3715996900,22700,22800,22800,22700,657
|
|
20230807,133200,3701050200,22800,22800,22800,22750,151
|
|
20230807,133100,3697613700,22800,22750,22800,22750,11
|
|
20230807,133000,3697363200,22750,22800,22800,22750,738
|
|
20230807,132900,3680569250,22800,22800,22800,22750,188
|
|
20230807,132800,3676289000,22850,22750,22900,22750,1406
|
|
20230807,132700,3644257250,22750,22850,22850,22750,124
|
|
20230807,132600,3641436150,22750,22750,22900,22750,460
|
|
20230807,132500,3630970200,22800,22850,22850,22750,258
|
|
20230807,132400,3625088600,22850,22800,22850,22750,185
|
|
20230807,132300,3620876700,22800,22850,22850,22800,55
|
|
20230807,132200,3619622650,22850,22850,22850,22750,606
|
|
20230807,132100,3605808100,22850,22900,22900,22800,149
|
|
20230807,132000,3602409300,22900,22800,22950,22800,47
|
|
20230807,131900,3601334700,22950,22850,22950,22800,247
|
|
20230807,131800,3595699750,22800,22850,22850,22800,462
|
|
20230807,131700,3585165400,22850,22900,22950,22850,96
|
|
20230807,131600,3582967400,22900,22900,22900,22800,191
|
|
20230807,131500,3578608650,22800,22950,22950,22800,138
|
|
20230807,131400,3575458900,22950,22850,23000,22750,513
|
|
20230807,131300,3563742350,23000,22800,23000,22750,305
|
|
20230807,131200,3556783750,22800,22900,22950,22750,96
|
|
20230807,131100,3554594800,22950,22800,22950,22700,255
|
|
20230807,131000,3548789300,22750,22800,22850,22700,716
|
|
20230807,130900,3532520300,22800,22750,22950,22700,121
|
|
20230807,130800,3529758950,22800,22850,22850,22750,1151
|
|
20230807,130700,3503488250,22900,22950,22950,22900,788
|
|
20230807,130600,3485441400,22900,22950,23000,22900,869
|
|
20230807,130500,3465521850,22900,22800,22900,22800,316
|
|
20230807,130400,3458306600,22850,22800,22900,22800,160
|
|
20230807,130300,3454656700,22900,22800,22900,22800,463
|
|
20230807,130200,3444059500,22900,22750,22900,22700,652
|
|
20230807,130100,3429207600,22800,22850,22900,22750,65
|
|
20230807,130000,3427725300,22900,22750,22900,22700,930
|
|
20230807,125900,3406578500,22750,22750,22750,22750,358
|
|
20230807,125800,3398434000,22750,22750,22800,22750,471
|
|
20230807,125700,3387717600,22750,22750,22750,22750,122
|
|
20230807,125600,3384942100,22750,22750,22850,22750,118
|
|
20230807,125500,3382253950,22750,22700,22850,22700,185
|
|
20230807,125400,3378042750,22700,22700,22850,22700,501
|
|
20230807,125300,3366640400,22850,22650,22850,22650,1439
|
|
20230807,125200,3333824000,22700,22650,22700,22650,153
|
|
20230807,125100,3330357250,22750,22700,22750,22700,23
|
|
20230807,125000,3329834150,22650,22700,22700,22650,1302
|
|
20230807,124900,3300329000,22650,22750,22750,22650,195
|
|
20230807,124800,3295902650,22700,22750,22750,22700,448
|
|
20230807,124700,3285713500,22650,22700,22800,22650,568
|
|
20230807,124600,3272816100,22750,22700,22750,22650,1354
|
|
20230807,124500,3242105950,22700,22700,22750,22700,314
|
|
20230807,124400,3234978000,22750,22750,22750,22700,157
|
|
20230807,124300,3231406300,22750,22800,22800,22650,71
|
|
20230807,124200,3229791250,22800,22800,22800,22650,524
|
|
20230807,124100,3217902350,22800,22700,22800,22650,627
|
|
20230807,124000,3203642400,22700,22650,22700,22650,635
|
|
20230807,123900,3189257450,22650,22700,22750,22650,1349
|
|
20230807,123800,3158647950,22750,22800,22800,22750,3312
|
|
20230807,123700,3083225950,22850,22850,22850,22800,38
|
|
20230807,123600,3082357800,22850,22850,22850,22800,235
|
|
20230807,123500,3076996800,22850,22800,22850,22800,208
|
|
20230807,123400,3072244300,22800,22950,22950,22800,485
|
|
20230807,123300,3061184000,22850,22950,22950,22800,182
|
|
20230807,123200,3057031150,22800,22800,22950,22800,384
|
|
20230807,123100,3048238600,22850,22850,22850,22800,585
|
|
20230807,123000,3034897500,22850,22900,22900,22800,10823
|
|
20230807,122900,2787541850,22900,22900,22950,22900,8
|
|
20230807,122800,2787358500,22900,22950,22950,22900,197
|
|
20230807,122700,2782845600,22900,22900,22900,22900,120
|
|
20230807,122600,2780097600,22900,22900,22900,22850,473
|
|
20230807,122500,2769272750,22950,22900,22950,22850,186
|
|
20230807,122400,2765019350,22900,22900,22900,22900,58
|
|
20230807,122300,2763691150,22900,22900,22950,22850,287
|
|
20230807,122200,2757125150,22850,22850,22950,22850,495
|
|
20230807,122100,2745808850,22900,22900,22900,22850,76
|
|
20230807,122000,2744068550,22900,22900,22900,22900,365
|
|
20230807,121900,2735710050,22950,22850,23000,22850,243
|
|
20230807,121800,2730143500,22850,22950,22950,22850,395
|
|
20230807,121700,2721104650,23000,22950,23000,22850,276
|
|
20230807,121600,2714786750,22950,22950,22950,22850,493
|
|
20230807,121500,2703504800,22900,22950,22950,22900,165
|
|
20230807,121400,2699724150,22950,22900,22950,22900,631
|
|
20230807,121300,2685269200,22900,23000,23000,22900,64
|
|
20230807,121200,2683799350,22950,23000,23000,22900,284
|
|
20230807,121100,2677287500,22950,22900,22950,22900,392
|
|
20230807,121000,2668291200,22950,22950,22950,22900,649
|
|
20230807,120900,2653418850,22950,22900,22950,22900,267
|
|
20230807,120800,2647304400,22900,22900,22950,22900,10
|
|
20230807,120700,2647075250,22900,22950,22950,22900,151
|
|
20230807,120600,2643616050,22900,22900,22950,22900,450
|
|
20230807,120500,2633310900,22900,22950,22950,22900,7
|
|
20230807,120400,2633150400,22900,22950,22950,22900,292
|
|
20230807,120300,2626462450,22950,22900,22950,22900,11
|
|
20230807,120200,2626210300,22900,22900,22950,22900,447
|
|
20230807,120100,2615973850,22950,22950,23000,22900,254
|
|
20230807,120000,2610150550,22900,22900,22950,22900,1044
|
|
20230807,115900,2586198500,22900,22950,22950,22900,127
|
|
20230807,115800,2583290000,22900,22950,22950,22900,775
|
|
20230807,115700,2565540950,22950,22900,22950,22900,12
|
|
20230807,115600,2565265950,22900,22900,22950,22900,531
|
|
20230807,115500,2553105900,22950,22900,22950,22900,7
|
|
20230807,115400,2552945400,22950,22950,22950,22900,484
|
|
20230807,115300,2541859900,22900,23000,23000,22900,748
|
|
20230807,115200,2524703150,23000,22950,23000,22950,24
|
|
20230807,115100,2524151250,23000,22950,23000,22950,196
|
|
20230807,115000,2519651750,22950,22950,23000,22950,451
|
|
20230807,114900,2509301100,23000,23000,23000,22950,478
|
|
20230807,114800,2498307200,23000,22950,23000,22950,243
|
|
20230807,114700,2492724800,22950,22950,22950,22950,73
|
|
20230807,114600,2491049450,23000,22950,23000,22950,1000
|
|
20230807,114500,2468086900,22950,23000,23000,22950,189
|
|
20230807,114400,2463746750,23000,23000,23000,22950,6
|
|
20230807,114300,2463608850,22950,23000,23000,22950,127
|
|
20230807,114200,2460694000,23000,22950,23000,22950,490
|
|
20230807,114100,2449447100,22950,22950,22950,22950,42
|
|
20230807,114000,2448483200,22950,23000,23000,22950,204
|
|
20230807,113900,2443801200,22950,22950,23000,22950,33
|
|
20230807,113800,2443042600,22950,23000,23000,22950,447
|
|
20230807,113700,2432783750,22950,23000,23000,22950,149
|
|
20230807,113600,2429363450,22950,23000,23000,22950,39
|
|
20230807,113500,2428466700,22950,23000,23000,22950,126
|
|
20230807,113400,2425574950,22950,23000,23000,22950,580
|
|
20230807,113300,2412238400,23000,23050,23050,23000,28
|
|
20230807,113200,2411593100,23000,23000,23050,23000,167
|
|
20230807,113100,2407751950,23050,23000,23100,23000,72
|
|
20230807,113000,2406092300,23000,23000,23100,23000,566
|
|
20230807,112900,2393063200,23100,23000,23100,23000,237
|
|
20230807,112800,2387611900,23050,23000,23100,22950,827
|
|
20230807,112700,2368545800,22950,23000,23000,22950,149
|
|
20230807,112600,2365124950,22950,22950,23000,22950,484
|
|
20230807,112500,2354016950,22950,23000,23000,22950,11
|
|
20230807,112400,2353764350,23000,23000,23000,22950,156
|
|
20230807,112300,2350182500,23000,22950,23000,22900,926
|
|
20230807,112200,2328940500,22950,22950,23000,22950,493
|
|
20230807,112100,2317625950,23000,23000,23000,23000,256
|
|
20230807,112000,2311737950,23000,22950,23050,22950,57
|
|
20230807,111900,2310429300,22950,23100,23100,22950,128
|
|
20230807,111800,2307491250,23100,23000,23100,22950,542
|
|
20230807,111700,2295047250,23000,22950,23000,22950,380
|
|
20230807,111600,2286326050,22950,22900,22950,22900,150
|
|
20230807,111500,2282889900,22950,22900,22950,22900,141
|
|
20230807,111400,2279659500,22900,22950,23000,22900,807
|
|
20230807,111300,2261149050,22950,23000,23000,22950,178
|
|
20230807,111200,2257063250,23000,23000,23000,22950,178
|
|
20230807,111100,2252975650,23000,23000,23000,22950,230
|
|
20230807,111000,2247696900,23050,23000,23050,22900,498
|
|
20230807,110900,2236280550,22950,22900,22950,22900,299
|
|
20230807,110800,2229419200,22900,23000,23000,22900,568
|
|
20230807,110700,2216392750,23000,23000,23000,22950,3348
|
|
20230807,110600,2139388900,23100,23000,23100,23000,661
|
|
20230807,110500,2124175250,23050,23000,23050,23000,130
|
|
20230807,110400,2121184950,23000,23000,23050,23000,51
|
|
20230807,110300,2120011800,23000,23050,23050,23000,149
|
|
20230807,110200,2116583450,23050,23000,23100,23000,533
|
|
20230807,110100,2104319050,23050,23000,23100,23000,62
|
|
20230807,110000,2102889850,23050,23050,23050,23000,585
|
|
20230807,105900,2089412250,23050,23000,23050,23000,178
|
|
20230807,105800,2085318000,23000,23050,23050,23000,470
|
|
20230807,105700,2074507100,23050,23050,23050,23000,149
|
|
20230807,105600,2071078800,23000,23050,23050,23000,107
|
|
20230807,105500,2068617650,23000,23050,23050,23000,139
|
|
20230807,105400,2065419900,23050,23000,23050,23000,12879
|
|
20230807,105300,1769201450,23050,23050,23050,23000,141
|
|
20230807,105200,1765957000,23050,23050,23100,23050,261
|
|
20230807,105100,1759940800,23050,23050,23050,23050,151
|
|
20230807,105000,1756460250,23000,23050,23050,23000,359
|
|
20230807,104900,1748195650,23100,23000,23100,23000,471
|
|
20230807,104800,1737345100,23050,23050,23050,23050,26
|
|
20230807,104700,1736745800,23000,23050,23050,23000,131
|
|
20230807,104600,1733732600,23050,23000,23050,23000,956
|
|
20230807,104500,1711742800,23000,23100,23100,23000,186
|
|
20230807,104400,1707462250,23150,23050,23150,23000,808
|
|
20230807,104300,1688843700,23050,23050,23050,23000,3045
|
|
20230807,104200,1618808450,23000,23100,23100,23000,4347
|
|
20230807,104100,1518613300,23050,23050,23100,23050,299
|
|
20230807,104000,1511721150,23050,23050,23050,23050,324
|
|
20230807,103900,1504252950,23100,23100,23100,23050,161
|
|
20230807,103800,1500540000,23100,23000,23100,23000,792
|
|
20230807,103700,1482308550,23050,23050,23050,23050,1
|
|
20230807,103600,1482285500,23000,23000,23050,23000,1864
|
|
20230807,103500,1439404100,23000,23050,23100,23000,989
|
|
20230807,103400,1416609600,23050,23100,23150,23050,674
|
|
20230807,103300,1401065200,23050,23100,23100,23050,3230
|
|
20230807,103200,1326454300,23100,23100,23150,23100,7
|
|
20230807,103100,1326292500,23100,23150,23150,23100,928
|
|
20230807,103000,1304846450,23100,23100,23150,23100,525
|
|
20230807,102900,1292715150,23100,23100,23100,23100,1
|
|
20230807,102800,1292692050,23150,23100,23150,23100,1345
|
|
20230807,102700,1261565450,23100,23150,23150,23100,42
|
|
20230807,102600,1260594150,23100,23100,23100,23100,483
|
|
20230807,102500,1249436850,23100,23100,23150,23100,420
|
|
20230807,102400,1239733250,23100,23100,23100,23100,160
|
|
20230807,102300,1236037250,23100,23100,23150,23100,162
|
|
20230807,102200,1232295000,23100,23100,23100,23100,2793
|
|
20230807,102100,1167776700,23100,23150,23150,23100,127
|
|
20230807,102000,1164841800,23100,23100,23100,23100,559
|
|
20230807,101900,1151928900,23100,23100,23100,23100,74
|
|
20230807,101800,1150219500,23100,23150,23150,23100,695
|
|
20230807,101700,1134152450,23150,23100,23150,23100,177
|
|
20230807,101600,1130063150,23150,23150,23150,23100,14
|
|
20230807,101500,1129739100,23100,23150,23150,23100,189
|
|
20230807,101400,1125371450,23150,23100,23150,23100,578
|
|
20230807,101300,1112015400,23100,23150,23150,23100,406
|
|
20230807,101200,1102632000,23150,23150,23200,23100,300
|
|
20230807,101100,1095687050,23150,23150,23150,23150,234
|
|
20230807,101000,1090269950,23150,23200,23200,23150,607
|
|
20230807,100900,1076212800,23150,23200,23200,23150,720
|
|
20230807,100800,1059538650,23150,23150,23150,23150,120
|
|
20230807,100700,1056760650,23150,23100,23150,23100,297
|
|
20230807,100600,1049894000,23100,23100,23200,23100,570
|
|
20230807,100500,1036725750,23150,23150,23200,23150,609
|
|
20230807,100400,1022627350,23100,23100,23150,23100,304
|
|
20230807,100300,1015599200,23150,23050,23150,23050,171
|
|
20230807,100200,1011654500,23150,23200,23200,23000,10500
|
|
20230807,100100,769686800,23100,23150,23200,23100,520
|
|
20230807,100000,757672500,23150,23200,23200,23100,480
|
|
20230807,095900,746562900,23150,23200,23200,23150,192
|
|
20230807,095800,742117950,23150,23200,23250,23150,576
|
|
20230807,095700,728776900,23250,23250,23250,23250,1
|
|
20230807,095600,728753650,23250,23250,23250,23250,0
|
|
20230807,095500,728753650,23250,23250,23250,23250,16
|
|
20230807,095400,728381650,23250,23250,23250,23250,222
|
|
20230807,095300,723220150,23250,23250,23250,23250,50
|
|
20230807,095200,722057650,23250,23250,23250,23250,0
|
|
20230807,095100,722057650,23250,23150,23250,23150,1129
|
|
20230807,095000,695890350,23150,23100,23150,23100,370
|
|
20230807,094900,687342850,23150,23150,23150,23100,1045
|
|
20230807,094800,663203200,23100,23100,23150,23100,1230
|
|
20230807,094700,634789350,23100,23150,23150,23100,143
|
|
20230807,094600,631484150,23150,23150,23150,23150,254
|
|
20230807,094500,625604050,23150,23150,23200,23150,6
|
|
20230807,094400,625465100,23200,23200,23200,23200,1
|
|
20230807,094300,625441900,23200,23100,23200,23100,103
|
|
20230807,094200,623057450,23150,23150,23150,23150,50
|
|
20230807,094100,621899950,23150,23150,23200,23100,149
|
|
20230807,094000,618453250,23100,23100,23100,23100,15
|
|
20230807,093900,618106750,23150,23100,23200,23100,140
|
|
20230807,093800,614864600,23100,23100,23100,23100,66
|
|
20230807,093700,613340000,23100,23100,23100,23100,179
|
|
20230807,093600,609205100,23100,23200,23200,23100,1646
|
|
20230807,093500,571090900,23250,23250,23250,23250,0
|
|
20230807,093400,571090900,23250,23250,23250,23200,199
|
|
20230807,093300,566469650,23250,23200,23250,23200,26
|
|
20230807,093200,565866400,23200,23200,23250,23200,91
|
|
20230807,093100,563754550,23200,23200,23200,23150,239
|
|
20230807,093000,558216350,23250,23250,23250,23150,49
|
|
20230807,092900,557080250,23150,23200,23250,23150,73
|
|
20230807,092800,555389700,23250,23150,23250,23100,573
|
|
20230807,092700,542134650,23300,23200,23300,23150,283
|
|
20230807,092600,535561550,23100,23150,23150,23100,700
|
|
20230807,092500,519388850,23150,23250,23250,23150,223
|
|
20230807,092400,514204400,23250,23250,23250,23250,107
|
|
20230807,092300,511716650,23250,23050,23250,23000,886
|
|
20230807,092200,491201050,23000,23250,23300,23000,3522
|
|
20230807,092100,409840350,23200,23100,23250,23050,2386
|
|
20230807,092000,354611700,23100,23300,23300,23000,5369
|
|
20230807,091900,230736350,23300,23350,23350,23200,1881
|
|
20230807,091800,186937450,23400,23450,23450,23400,134
|
|
20230807,091700,183801600,23500,23500,23500,23500,5
|
|
20230807,091600,183684100,23500,23400,23500,23350,495
|
|
20230807,091500,172110050,23500,23450,23500,23400,122
|
|
20230807,091400,169255000,23350,23500,23600,23350,1303
|
|
20230807,091300,138774400,23600,23500,23600,23500,53
|
|
20230807,091200,137526900,23600,23450,23600,23350,607
|
|
20230807,091100,123301150,23450,23600,23600,23450,1378
|
|
20230807,091000,90913300,23700,23650,23700,23650,690
|
|
20230807,090900,74594600,23650,23650,23700,23650,180
|
|
20230807,090800,70337500,23700,23700,23750,23650,221
|
|
20230807,090700,65100250,23650,23700,23700,23650,47
|
|
20230807,090600,63986400,23750,23700,23750,23700,145
|
|
20230807,090500,60543650,23700,23750,23750,23700,113
|
|
20230807,090400,57865500,23700,23750,23750,23700,329
|
|
20230807,090300,50067750,23800,23800,23800,23800,318
|
|
20230807,090200,42499350,23700,23800,23800,23700,496
|
|
20230807,090100,30727800,23900,23800,23900,23750,281
|
|
20230807,090000,24037150,23750,23700,23750,23700,802
|