595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185200,4355230000,24000,24000,24000,24000,4032
|
|
20230808,185100,4355230000,24000,24000,24000,24000,0
|
|
20230808,185000,4355230000,24000,24000,24000,24000,0
|
|
20230808,184900,4355230000,24000,24000,24000,24000,0
|
|
20230808,184800,4355230000,24000,24000,24000,24000,0
|
|
20230808,184700,4355230000,24000,24000,24000,24000,0
|
|
20230808,184600,4355230000,24000,24000,24000,24000,0
|
|
20230808,184500,4355230000,24000,24000,24000,24000,0
|
|
20230808,184400,4355230000,24000,24000,24000,24000,0
|
|
20230808,184300,4355230000,24000,24000,24000,24000,0
|
|
20230808,184200,4355230000,24000,24000,24000,24000,0
|
|
20230808,184100,4355230000,24000,24000,24000,24000,0
|
|
20230808,184000,4355230000,24000,24000,24000,24000,0
|
|
20230808,183900,4355230000,24000,24000,24000,24000,0
|
|
20230808,183800,4355230000,24000,24000,24000,24000,0
|
|
20230808,183700,4355230000,24000,24000,24000,24000,0
|
|
20230808,183600,4355230000,24000,24000,24000,24000,0
|
|
20230808,183500,4355230000,24000,24000,24000,24000,0
|
|
20230808,183400,4355230000,24000,24000,24000,24000,0
|
|
20230808,183300,4355230000,24000,24000,24000,24000,0
|
|
20230808,183200,4355230000,24000,24000,24000,24000,0
|
|
20230808,183100,4355230000,24000,24000,24000,24000,0
|
|
20230808,183000,4355230000,24000,24000,24000,24000,0
|
|
20230808,182900,4355230000,24000,24000,24000,24000,0
|
|
20230808,182800,4355230000,24000,24000,24000,24000,0
|
|
20230808,182700,4355230000,24000,24000,24000,24000,0
|
|
20230808,182600,4355230000,24000,24000,24000,24000,0
|
|
20230808,182500,4355230000,24000,24000,24000,24000,0
|
|
20230808,182400,4355230000,24000,24000,24000,24000,0
|
|
20230808,182300,4355230000,24000,24000,24000,24000,0
|
|
20230808,182200,4355230000,24000,24000,24000,24000,4032
|
|
20230808,182100,4355230000,24000,24000,24000,24000,0
|
|
20230808,182000,4355230000,24000,24000,24000,24000,0
|
|
20230808,181900,4355230000,24000,24000,24000,24000,0
|
|
20230808,181800,4355230000,24000,24000,24000,24000,0
|
|
20230808,181700,4355230000,24000,24000,24000,24000,0
|
|
20230808,181600,4355230000,24000,24000,24000,24000,0
|
|
20230808,181500,4355230000,24000,24000,24000,24000,0
|
|
20230808,181400,4355230000,24000,24000,24000,24000,0
|
|
20230808,181300,4355230000,24000,24000,24000,24000,0
|
|
20230808,181200,4355230000,24000,24000,24000,24000,0
|
|
20230808,181100,4355230000,24000,24000,24000,24000,0
|
|
20230808,181000,4355230000,24000,24000,24000,24000,0
|
|
20230808,180900,4355230000,24000,24000,24000,24000,0
|
|
20230808,180800,4355230000,24000,24000,24000,24000,0
|
|
20230808,180700,4355230000,24000,24000,24000,24000,0
|
|
20230808,180600,4355230000,24000,24000,24000,24000,0
|
|
20230808,180500,4355230000,24000,24000,24000,24000,0
|
|
20230808,180400,4355230000,24000,24000,24000,24000,0
|
|
20230808,180300,4355230000,24000,24000,24000,24000,0
|
|
20230808,180200,4355230000,24000,24000,24000,24000,0
|
|
20230808,180100,4355230000,24000,24000,24000,24000,0
|
|
20230808,180000,4355230000,24000,24000,24000,24000,0
|
|
20230808,175900,4355230000,24000,24000,24000,24000,0
|
|
20230808,175800,4355230000,24000,24000,24000,24000,0
|
|
20230808,175700,4355230000,24000,24000,24000,24000,0
|
|
20230808,175600,4355230000,24000,24000,24000,24000,0
|
|
20230808,175500,4355230000,24000,24000,24000,24000,0
|
|
20230808,175400,4355230000,24000,24000,24000,24000,0
|
|
20230808,175300,4355230000,24000,24000,24000,24000,0
|
|
20230808,175200,4355230000,24000,24000,24000,24000,4032
|
|
20230808,175100,4355230000,24000,24000,24000,24000,0
|
|
20230808,175000,4355230000,24000,24000,24000,24000,0
|
|
20230808,174900,4355230000,24000,24000,24000,24000,0
|
|
20230808,174800,4355230000,24000,24000,24000,24000,0
|
|
20230808,174700,4355230000,24000,24000,24000,24000,0
|
|
20230808,174600,4355230000,24000,24000,24000,24000,0
|
|
20230808,174500,4355230000,24000,24000,24000,24000,0
|
|
20230808,174400,4355230000,24000,24000,24000,24000,0
|
|
20230808,174300,4355230000,24000,24000,24000,24000,0
|
|
20230808,174200,4355230000,24000,24000,24000,24000,0
|
|
20230808,174100,4355230000,24000,24000,24000,24000,0
|
|
20230808,174000,4355230000,24000,24000,24000,24000,0
|
|
20230808,173900,4355230000,24000,24000,24000,24000,0
|
|
20230808,173800,4355230000,24000,24000,24000,24000,0
|
|
20230808,173700,4355230000,24000,24000,24000,24000,0
|
|
20230808,173600,4355230000,24000,24000,24000,24000,0
|
|
20230808,173500,4355230000,24000,24000,24000,24000,0
|
|
20230808,173400,4355230000,24000,24000,24000,24000,0
|
|
20230808,173300,4355230000,24000,24000,24000,24000,0
|
|
20230808,173200,4355230000,24000,24000,24000,24000,0
|
|
20230808,173100,4355230000,24000,24000,24000,24000,0
|
|
20230808,173000,4355230000,24000,24000,24000,24000,0
|
|
20230808,172900,4355230000,24000,24000,24000,24000,0
|
|
20230808,172800,4355230000,24000,24000,24000,24000,0
|
|
20230808,172700,4355230000,24000,24000,24000,24000,0
|
|
20230808,172600,4355230000,24000,24000,24000,24000,0
|
|
20230808,172500,4355230000,24000,24000,24000,24000,0
|
|
20230808,172400,4355230000,24000,24000,24000,24000,0
|
|
20230808,172300,4355230000,24000,24000,24000,24000,0
|
|
20230808,172200,4355230000,24000,24000,24000,24000,4032
|
|
20230808,172100,4355230000,24000,24000,24000,24000,0
|
|
20230808,172000,4355230000,24000,24000,24000,24000,0
|
|
20230808,171900,4355230000,24000,24000,24000,24000,0
|
|
20230808,171800,4355230000,24000,24000,24000,24000,0
|
|
20230808,171700,4355230000,24000,24000,24000,24000,0
|
|
20230808,171600,4355230000,24000,24000,24000,24000,0
|
|
20230808,171500,4355230000,24000,24000,24000,24000,0
|
|
20230808,171400,4355230000,24000,24000,24000,24000,0
|
|
20230808,171300,4355230000,24000,24000,24000,24000,0
|
|
20230808,171200,4355230000,24000,24000,24000,24000,0
|
|
20230808,171100,4355230000,24000,24000,24000,24000,0
|
|
20230808,171000,4355230000,24000,24000,24000,24000,0
|
|
20230808,170900,4355230000,24000,24000,24000,24000,0
|
|
20230808,170800,4355230000,24000,24000,24000,24000,0
|
|
20230808,170700,4355230000,24000,24000,24000,24000,0
|
|
20230808,170600,4355230000,24000,24000,24000,24000,0
|
|
20230808,170500,4355230000,24000,24000,24000,24000,0
|
|
20230808,170400,4355230000,24000,24000,24000,24000,0
|
|
20230808,170300,4355230000,24000,24000,24000,24000,0
|
|
20230808,170200,4355230000,24000,24000,24000,24000,0
|
|
20230808,170100,4355230000,24000,24000,24000,24000,0
|
|
20230808,170000,4355230000,24000,24000,24000,24000,0
|
|
20230808,165900,4355230000,24000,24000,24000,24000,0
|
|
20230808,165800,4355230000,24000,24000,24000,24000,0
|
|
20230808,165700,4355230000,24000,24000,24000,24000,0
|
|
20230808,165600,4355230000,24000,24000,24000,24000,0
|
|
20230808,165500,4355230000,24000,24000,24000,24000,0
|
|
20230808,165400,4355230000,24000,24000,24000,24000,0
|
|
20230808,165300,4355230000,24000,24000,24000,24000,0
|
|
20230808,165200,4355230000,24000,24000,24000,24000,4032
|
|
20230808,165100,4355230000,24000,24000,24000,24000,0
|
|
20230808,165000,4355230000,24000,24000,24000,24000,0
|
|
20230808,164900,4355230000,24000,24000,24000,24000,0
|
|
20230808,164800,4355230000,24000,24000,24000,24000,0
|
|
20230808,164700,4355230000,24000,24000,24000,24000,0
|
|
20230808,164600,4355230000,24000,24000,24000,24000,0
|
|
20230808,164500,4355230000,24000,24000,24000,24000,0
|
|
20230808,164400,4355230000,24000,24000,24000,24000,0
|
|
20230808,164300,4355230000,24000,24000,24000,24000,0
|
|
20230808,164200,4355230000,24000,24000,24000,24000,0
|
|
20230808,164100,4355230000,24000,24000,24000,24000,0
|
|
20230808,164000,4355230000,24000,24000,24000,24000,0
|
|
20230808,163900,4355230000,24000,24000,24000,24000,0
|
|
20230808,163800,4355230000,24000,24000,24000,24000,0
|
|
20230808,163700,4355230000,24000,24000,24000,24000,0
|
|
20230808,163600,4355230000,24000,24000,24000,24000,0
|
|
20230808,163500,4355230000,24000,24000,24000,24000,0
|
|
20230808,163400,4355230000,24000,24000,24000,24000,0
|
|
20230808,163300,4355230000,24000,24000,24000,24000,0
|
|
20230808,163200,4355230000,24000,24000,24000,24000,0
|
|
20230808,163100,4355230000,24000,24000,24000,24000,0
|
|
20230808,163000,4355230000,24000,24000,24000,24000,0
|
|
20230808,162900,4355230000,24000,24000,24000,24000,0
|
|
20230808,162800,4355230000,24000,24000,24000,24000,0
|
|
20230808,162700,4355230000,24000,24000,24000,24000,0
|
|
20230808,162600,4355230000,24000,24000,24000,24000,0
|
|
20230808,162500,4355230000,24000,24000,24000,24000,0
|
|
20230808,162400,4355230000,24000,24000,24000,24000,0
|
|
20230808,162300,4355230000,24000,24000,24000,24000,0
|
|
20230808,162200,4355230000,24000,24000,24000,24000,4032
|
|
20230808,162100,4355230000,24000,24000,24000,24000,0
|
|
20230808,162000,4355230000,24000,24000,24000,24000,0
|
|
20230808,161900,4355230000,24000,24000,24000,24000,0
|
|
20230808,161800,4355230000,24000,24000,24000,24000,0
|
|
20230808,161700,4355230000,24000,24000,24000,24000,0
|
|
20230808,161600,4355230000,24000,24000,24000,24000,0
|
|
20230808,161500,4355230000,24000,24000,24000,24000,0
|
|
20230808,161400,4355230000,24000,24000,24000,24000,0
|
|
20230808,161300,4355230000,24000,24000,24000,24000,0
|
|
20230808,161200,4355230000,24000,24000,24000,24000,0
|
|
20230808,161100,4355230000,24000,24000,24000,24000,0
|
|
20230808,161000,4355230000,24000,24000,24000,24000,0
|
|
20230808,160900,4355230000,24000,24000,24000,24000,0
|
|
20230808,160800,4355230000,24000,24000,24000,24000,0
|
|
20230808,160700,4355230000,24000,24000,24000,24000,0
|
|
20230808,160600,4355230000,24000,24000,24000,24000,0
|
|
20230808,160500,4355230000,24000,24000,24000,24000,0
|
|
20230808,160400,4355230000,24000,24000,24000,24000,0
|
|
20230808,160300,4355230000,24000,24000,24000,24000,0
|
|
20230808,160200,4355230000,24000,24000,24000,24000,0
|
|
20230808,160100,4355230000,24000,24000,24000,24000,0
|
|
20230808,160000,4355230000,24000,24000,24000,24000,0
|
|
20230808,155900,4355230000,24000,24000,24000,24000,0
|
|
20230808,155800,4355230000,24000,24000,24000,24000,0
|
|
20230808,155700,4355230000,24000,24000,24000,24000,0
|
|
20230808,155600,4355230000,24000,24000,24000,24000,0
|
|
20230808,155500,4355230000,24000,24000,24000,24000,0
|
|
20230808,155400,4355230000,24000,24000,24000,24000,0
|
|
20230808,155300,4355230000,24000,24000,24000,24000,0
|
|
20230808,155200,4355230000,24000,24000,24000,24000,4032
|
|
20230808,155100,4355230000,24000,24000,24000,24000,0
|
|
20230808,155000,4355230000,24000,24000,24000,24000,0
|
|
20230808,154900,4355230000,24000,24000,24000,24000,0
|
|
20230808,154800,4355230000,24000,24000,24000,24000,0
|
|
20230808,154700,4355230000,24000,24000,24000,24000,0
|
|
20230808,154600,4355230000,24000,24000,24000,24000,0
|
|
20230808,154500,4355230000,24000,24000,24000,24000,0
|
|
20230808,154400,4355230000,24000,24000,24000,24000,0
|
|
20230808,154300,4355230000,24000,24000,24000,24000,0
|
|
20230808,154200,4355230000,24000,24000,24000,24000,0
|
|
20230808,154100,4355230000,24000,24000,24000,24000,0
|
|
20230808,154000,4355230000,24000,24000,24000,24000,0
|
|
20230808,153900,4355230000,24000,24000,24000,24000,0
|
|
20230808,153800,4355230000,24000,24000,24000,24000,0
|
|
20230808,153700,4355230000,24000,24000,24000,24000,0
|
|
20230808,153600,4355230000,24000,24000,24000,24000,0
|
|
20230808,153500,4355230000,24000,24000,24000,24000,0
|
|
20230808,153400,4355230000,24000,24000,24000,24000,0
|
|
20230808,153300,4355230000,24000,24000,24000,24000,0
|
|
20230808,153200,4355230000,24000,24000,24000,24000,0
|
|
20230808,153100,4355230000,24000,24000,24000,24000,0
|
|
20230808,153000,4355230000,24000,24000,24000,24000,4032
|
|
20230808,152900,4258462000,24000,24000,24000,24000,0
|
|
20230808,152800,4258462000,24000,24000,24000,24000,0
|
|
20230808,152700,4258462000,24000,24000,24000,24000,0
|
|
20230808,152600,4258462000,24000,24000,24000,24000,0
|
|
20230808,152500,4258462000,24000,24000,24000,24000,0
|
|
20230808,152400,4258462000,24000,24000,24000,24000,0
|
|
20230808,152300,4258462000,24000,24000,24000,24000,0
|
|
20230808,152200,4258462000,24000,24000,24000,24000,0
|
|
20230808,152100,4258462000,24000,24000,24000,24000,0
|
|
20230808,152000,4258462000,24000,24000,24000,24000,0
|
|
20230808,151900,4258462000,24000,23950,24000,23900,843
|
|
20230808,151800,4238237300,23950,23900,23950,23850,227
|
|
20230808,151700,4232807200,23900,23850,23900,23800,714
|
|
20230808,151600,4215774300,23800,23950,23950,23800,1970
|
|
20230808,151500,4168707350,23950,24000,24100,23950,1319
|
|
20230808,151400,4137035850,24100,23950,24100,23950,1638
|
|
20230808,151300,4097647400,24000,23950,24000,23950,888
|
|
20230808,151200,4076345350,23950,24050,24050,23950,981
|
|
20230808,151100,4052807450,24000,24000,24050,24000,432
|
|
20230808,151000,4042429950,24000,24000,24050,23950,3997
|
|
20230808,150900,3946501700,23950,24000,24000,23900,1085
|
|
20230808,150800,3920523100,23950,23900,23950,23850,933
|
|
20230808,150700,3898201600,23900,23800,23900,23800,1166
|
|
20230808,150600,3870374750,23800,23800,23900,23800,855
|
|
20230808,150500,3850004950,23850,23900,23950,23800,909
|
|
20230808,150400,3828281450,23950,23700,24050,23650,10298
|
|
20230808,150300,3581669650,23650,23700,23750,23650,506
|
|
20230808,150200,3569676450,23650,23450,23900,23450,6630
|
|
20230808,150100,3412129450,23450,23450,23450,23450,6
|
|
20230808,150000,3411988750,23500,23500,23500,23500,165
|
|
20230808,145900,3408111250,23500,23550,23600,23500,916
|
|
20230808,145800,3386537050,23550,23400,23550,23400,69
|
|
20230808,145700,3384918400,23500,23400,23500,23400,326
|
|
20230808,145600,3377282350,23450,23500,23500,23450,136
|
|
20230808,145500,3374090350,23450,23450,23450,23450,66
|
|
20230808,145400,3372542650,23450,23500,23500,23450,84
|
|
20230808,145300,3370570350,23450,23450,23500,23450,84
|
|
20230808,145200,3368598100,23450,23450,23500,23400,477
|
|
20230808,145100,3357424900,23450,23450,23450,23450,61
|
|
20230808,145000,3355994450,23450,23450,23500,23450,191
|
|
20230808,144900,3351513000,23500,23500,23500,23450,245
|
|
20230808,144800,3345755800,23450,23500,23500,23450,88
|
|
20230808,144700,3343689450,23450,23450,23500,23450,81
|
|
20230808,144600,3341787500,23450,23450,23450,23450,58
|
|
20230808,144500,3340427400,23450,23450,23500,23450,109
|
|
20230808,144400,3337868700,23450,23450,23500,23450,73
|
|
20230808,144300,3336156100,23500,23450,23500,23450,55
|
|
20230808,144200,3334863850,23450,23450,23500,23450,171
|
|
20230808,144100,3330848250,23500,23450,23500,23450,48
|
|
20230808,144000,3329721850,23450,23450,23500,23450,87
|
|
20230808,143900,3327679200,23450,23500,23500,23450,32
|
|
20230808,143800,3326927400,23500,23500,23550,23500,85
|
|
20230808,143700,3324927400,23500,23450,23500,23450,32
|
|
20230808,143600,3324176950,23500,23450,23500,23450,305
|
|
20230808,143500,3317016000,23500,23550,23550,23450,456
|
|
20230808,143400,3306299050,23500,23500,23550,23500,163
|
|
20230808,143300,3302463350,23450,23450,23500,23450,876
|
|
20230808,143200,3281879400,23450,23500,23500,23400,1836
|
|
20230808,143100,3238901300,23450,23450,23500,23400,269
|
|
20230808,143000,3232588050,23450,23550,23550,23450,131
|
|
20230808,142900,3229508850,23550,23500,23550,23500,101
|
|
20230808,142800,3227132400,23500,23450,23500,23450,31
|
|
20230808,142700,3226404100,23500,23500,23500,23500,53
|
|
20230808,142600,3225158600,23500,23500,23600,23500,157
|
|
20230808,142500,3221461800,23550,23600,23600,23550,37
|
|
20230808,142400,3220590400,23600,23500,23600,23500,130
|
|
20230808,142300,3217527800,23500,23400,23500,23400,762
|
|
20230808,142200,3199691000,23450,23450,23450,23400,628
|
|
20230808,142100,3184965850,23500,23500,23500,23450,91
|
|
20230808,142000,3182828850,23450,23450,23500,23450,87
|
|
20230808,141900,3180788600,23450,23450,23450,23450,820
|
|
20230808,141800,3161559600,23450,23450,23500,23450,39
|
|
20230808,141700,3160644750,23450,23500,23550,23450,1559
|
|
20230808,141600,3124056550,23500,23500,23500,23500,76
|
|
20230808,141500,3122270550,23650,23600,23650,23550,1052
|
|
20230808,141400,3097423450,23600,23500,23600,23500,249
|
|
20230808,141300,3091548900,23500,23600,23600,23500,71
|
|
20230808,141200,3089875950,23600,23550,23600,23550,72
|
|
20230808,141100,3088176900,23500,23550,23550,23500,57
|
|
20230808,141000,3086836850,23550,23550,23600,23550,346
|
|
20230808,140900,3078686050,23600,23650,23650,23550,1318
|
|
20230808,140800,3047577150,23600,23650,23650,23600,84
|
|
20230808,140700,3045592100,23600,23600,23650,23600,75
|
|
20230808,140600,3043819600,23650,23600,23650,23600,92
|
|
20230808,140500,3041646900,23600,23550,23650,23550,33
|
|
20230808,140400,3040868250,23550,23550,23550,23550,27
|
|
20230808,140300,3040232400,23650,23600,23650,23600,169
|
|
20230808,140200,3036241350,23650,23700,23700,23650,201
|
|
20230808,140100,3031482650,23650,23650,23650,23600,272
|
|
20230808,140000,3025051400,23650,23650,23650,23600,79
|
|
20230808,135900,3023184500,23600,23650,23650,23600,4
|
|
20230808,135800,3023090050,23650,23600,23650,23600,79
|
|
20230808,135700,3021225600,23550,23600,23600,23550,30
|
|
20230808,135600,3020517750,23600,23600,23650,23600,80
|
|
20230808,135500,3018627200,23600,23550,23600,23550,221
|
|
20230808,135400,3013411800,23600,23550,23600,23550,75
|
|
20230808,135300,3011645050,23550,23600,23650,23550,1053
|
|
20230808,135200,2986839200,23600,23600,23600,23600,56
|
|
20230808,135100,2985517600,23650,23600,23650,23600,105
|
|
20230808,135000,2983034550,23600,23600,23600,23600,53
|
|
20230808,134900,2981783750,23650,23600,23650,23600,106
|
|
20230808,134800,2979279650,23600,23650,23650,23600,105
|
|
20230808,134700,2976797900,23650,23600,23650,23600,289
|
|
20230808,134600,2969977100,23600,23500,23600,23450,362
|
|
20230808,134500,2961463500,23500,23550,23550,23500,27
|
|
20230808,134400,2960827800,23550,23500,23550,23500,83
|
|
20230808,134300,2958874650,23550,23550,23550,23550,58
|
|
20230808,134200,2957508750,23600,23600,23600,23550,128
|
|
20230808,134100,2954491700,23600,23450,23650,23450,54
|
|
20230808,134000,2953214950,23500,23600,23600,23500,978
|
|
20230808,133900,2930197900,23650,23600,23650,23600,113
|
|
20230808,133800,2927528550,23600,23650,23650,23600,193
|
|
20230808,133700,2922967550,23650,23650,23650,23600,67
|
|
20230808,133600,2921383150,23600,23600,23600,23600,69
|
|
20230808,133500,2919754750,23600,23600,23650,23550,35
|
|
20230808,133400,2918929800,23600,23600,23650,23600,155
|
|
20230808,133300,2915269200,23550,23550,23600,23550,41
|
|
20230808,133200,2914303200,23600,23550,23600,23550,81
|
|
20230808,133100,2912393050,23650,23550,23650,23550,143
|
|
20230808,133000,2909020450,23600,23550,23600,23550,110
|
|
20230808,132900,2906424600,23550,23550,23550,23550,29
|
|
20230808,132800,2905741650,23550,23500,23550,23500,54
|
|
20230808,132700,2904471450,23500,23550,23550,23500,204
|
|
20230808,132600,2899668700,23500,23550,23550,23500,127
|
|
20230808,132500,2896679200,23600,23550,23600,23550,85
|
|
20230808,132400,2894674650,23550,23550,23550,23550,30
|
|
20230808,132300,2893968150,23550,23550,23550,23550,278
|
|
20230808,132200,2887421250,23550,23550,23600,23550,85
|
|
20230808,132100,2885417050,23450,23450,23450,23450,26
|
|
20230808,132000,2884807350,23600,23600,23600,23500,271
|
|
20230808,131900,2878432850,23500,23600,23600,23500,362
|
|
20230808,131800,2869908000,23600,23600,23600,23600,57
|
|
20230808,131700,2868562800,23650,23550,23650,23550,90
|
|
20230808,131600,2866437250,23550,23550,23550,23500,68
|
|
20230808,131500,2864836000,23550,23500,23600,23500,54
|
|
20230808,131400,2863561950,23500,23550,23550,23500,140
|
|
20230808,131300,2860269350,23550,23650,23650,23550,286
|
|
20230808,131200,2853526100,23650,23700,23700,23650,312
|
|
20230808,131100,2846142250,23650,23600,23650,23600,94
|
|
20230808,131000,2843919300,23600,23600,23650,23600,40
|
|
20230808,130900,2842974750,23650,23600,23650,23600,105
|
|
20230808,130800,2840494250,23600,23650,23650,23600,55
|
|
20230808,130700,2839193700,23600,23600,23600,23600,30
|
|
20230808,130600,2838485700,23650,23600,23650,23600,105
|
|
20230808,130500,2836005200,23600,23600,23600,23550,29
|
|
20230808,130400,2835322100,23650,23600,23650,23600,175
|
|
20230808,130300,2831189800,23550,23550,23550,23550,56
|
|
20230808,130200,2829871000,23550,23550,23600,23550,101
|
|
20230808,130100,2827489200,23600,23600,23600,23550,81
|
|
20230808,130000,2825577800,23600,23600,23600,23550,27
|
|
20230808,125900,2824940800,23550,23550,23550,23550,33
|
|
20230808,125800,2824163650,23500,23500,23500,23500,26
|
|
20230808,125700,2823552650,23500,23550,23600,23500,68
|
|
20230808,125600,2821949100,23550,23550,23550,23550,20
|
|
20230808,125500,2821478100,23600,23500,23600,23500,82
|
|
20230808,125400,2819546100,23550,23550,23600,23550,239
|
|
20230808,125300,2813909750,23550,23600,23600,23550,120
|
|
20230808,125200,2811077900,23650,23550,23650,23550,80
|
|
20230808,125100,2809188650,23650,23600,23650,23550,33
|
|
20230808,125000,2808410950,23600,23600,23650,23550,86
|
|
20230808,124900,2806380050,23600,23650,23650,23600,28
|
|
20230808,124800,2805718750,23650,23650,23650,23600,113
|
|
20230808,124700,2803048650,23650,23650,23700,23650,272
|
|
20230808,124600,2796605650,23700,23650,23750,23650,681
|
|
20230808,124500,2780460300,23650,23550,23650,23550,367
|
|
20230808,124400,2771782400,23600,23600,23600,23600,79
|
|
20230808,124300,2769918000,23600,23550,23600,23550,136
|
|
20230808,124200,2766709850,23550,23550,23550,23550,74
|
|
20230808,124100,2764967150,23600,23550,23600,23550,103
|
|
20230808,124000,2762539000,23550,23600,23600,23550,245
|
|
20230808,123900,2756758500,23550,23550,23550,23550,56
|
|
20230808,123800,2755439700,23550,23550,23600,23500,82
|
|
20230808,123700,2753506200,23550,23550,23550,23500,40
|
|
20230808,123600,2752564400,23550,23500,23550,23500,130
|
|
20230808,123500,2749506150,23550,23600,23600,23550,52
|
|
20230808,123400,2748279050,23550,23600,23600,23450,157
|
|
20230808,123300,2744579400,23650,23500,23650,23500,1501
|
|
20230808,123200,2709163650,23450,23500,23500,23450,120
|
|
20230808,123100,2706345100,23500,23500,23500,23500,56
|
|
20230808,123000,2705029100,23500,23500,23550,23500,374
|
|
20230808,122900,2696235100,23550,23500,23550,23500,57
|
|
20230808,122800,2694893050,23500,23500,23500,23450,83
|
|
20230808,122700,2692942700,23450,23500,23500,23450,169
|
|
20230808,122600,2688971400,23500,23450,23500,23450,35
|
|
20230808,122500,2688149050,23450,23500,23500,23400,50
|
|
20230808,122400,2686977400,23550,23500,23550,23450,1645
|
|
20230808,122300,2648379850,23500,23500,23500,23500,132
|
|
20230808,122200,2645277850,23550,23500,23550,23500,53
|
|
20230808,122100,2644029850,23550,23550,23550,23500,111
|
|
20230808,122000,2641417350,23500,23500,23500,23500,29
|
|
20230808,121900,2640735850,23550,23600,23600,23550,52
|
|
20230808,121800,2639508750,23550,23550,23550,23550,250
|
|
20230808,121700,2633621250,23550,23600,23600,23550,232
|
|
20230808,121600,2628152650,23550,23550,23600,23550,360
|
|
20230808,121500,2619674400,23550,23550,23600,23550,275
|
|
20230808,121400,2613184750,23600,23550,23600,23500,279
|
|
20230808,121300,2606613650,23500,23500,23500,23500,55
|
|
20230808,121200,2605321150,23550,23500,23550,23500,53
|
|
20230808,121100,2604073150,23500,23500,23500,23450,57
|
|
20230808,121000,2602735000,23550,23500,23550,23500,160
|
|
20230808,120900,2598972500,23500,23500,23500,23500,8
|
|
20230808,120800,2598784500,23500,23450,23500,23450,137
|
|
20230808,120700,2595568300,23500,23500,23500,23500,59
|
|
20230808,120600,2594181800,23500,23500,23500,23450,26
|
|
20230808,120500,2593570950,23500,23500,23500,23500,54
|
|
20230808,120400,2592301950,23500,23500,23500,23450,363
|
|
20230808,120300,2583776350,23500,23500,23550,23500,370
|
|
20230808,120200,2575075050,23500,23450,23500,23450,8
|
|
20230808,120100,2574887200,23500,23450,23500,23450,124
|
|
20230808,120000,2571974700,23450,23400,23500,23400,326
|
|
20230808,115900,2564330350,23400,23450,23450,23350,218
|
|
20230808,115800,2559225500,23450,23400,23450,23350,346
|
|
20230808,115700,2551126750,23450,23450,23450,23400,181
|
|
20230808,115600,2546882850,23450,23450,23450,23400,118
|
|
20230808,115500,2544115900,23450,23350,23450,23350,121
|
|
20230808,115400,2541280150,23500,23450,23500,23400,228
|
|
20230808,115300,2535931250,23500,23400,23500,23400,222
|
|
20230808,115200,2530729650,23400,23400,23450,23350,236
|
|
20230808,115100,2525209100,23450,23400,23450,23350,362
|
|
20230808,115000,2516730850,23450,23450,23450,23450,53
|
|
20230808,114900,2515488000,23450,23400,23450,23400,217
|
|
20230808,114800,2510403800,23450,23400,23450,23400,150
|
|
20230808,114700,2506892850,23450,23400,23450,23400,483
|
|
20230808,114600,2495583050,23400,23400,23500,23400,244
|
|
20230808,114500,2489866050,23400,23400,23400,23400,55
|
|
20230808,114400,2488579050,23400,23400,23450,23350,172
|
|
20230808,114300,2484553800,23400,23500,23500,23400,100
|
|
20230808,114200,2482208850,23500,23500,23500,23400,419
|
|
20230808,114100,2472396750,23400,23400,23550,23400,189
|
|
20230808,114000,2467960750,23550,23400,23550,23350,752
|
|
20230808,113900,2450376300,23350,23450,23450,23350,419
|
|
20230808,113800,2440581350,23450,23400,23450,23350,300
|
|
20230808,113700,2433554450,23400,23400,23450,23400,356
|
|
20230808,113600,2425220900,23400,23500,23550,23400,276
|
|
20230808,113500,2418750700,23500,23400,23500,23400,480
|
|
20230808,113400,2407512400,23450,23400,23500,23400,314
|
|
20230808,113300,2400142350,23500,23450,23500,23400,241
|
|
20230808,113200,2394502050,23400,23400,23500,23400,376
|
|
20230808,113100,2385686250,23400,23450,23500,23350,249
|
|
20230808,113000,2379857400,23500,23400,23500,23350,343
|
|
20230808,112900,2371818450,23400,23400,23450,23350,309
|
|
20230808,112800,2364591800,23450,23400,23450,23400,310
|
|
20230808,112700,2357335150,23500,23450,23550,23400,465
|
|
20230808,112600,2346430600,23400,23450,23450,23400,542
|
|
20230808,112500,2333741050,23450,23450,23550,23400,185
|
|
20230808,112400,2329402850,23400,23450,23450,23400,746
|
|
20230808,112300,2311920300,23450,23450,23550,23450,361
|
|
20230808,112200,2303439650,23450,23400,23450,23400,367
|
|
20230808,112100,2294840650,23450,23500,23500,23400,709
|
|
20230808,112000,2278214400,23500,23500,23550,23500,278
|
|
20230808,111900,2271676800,23500,23550,23550,23500,416
|
|
20230808,111800,2261892800,23550,23550,23600,23550,342
|
|
20230808,111700,2253834350,23550,23600,23600,23550,453
|
|
20230808,111600,2243150950,23600,23500,23650,23500,399
|
|
20230808,111500,2233749750,23650,23600,23650,23500,511
|
|
20230808,111400,2221701200,23650,23550,23650,23500,439
|
|
20230808,111300,2211348900,23550,23650,23650,23550,401
|
|
20230808,111200,2201881950,23650,23600,23650,23550,201
|
|
20230808,111100,2197139650,23600,23650,23700,23600,235
|
|
20230808,111000,2191583700,23650,23600,23650,23600,126
|
|
20230808,110900,2188608350,23600,23600,23650,23600,248
|
|
20230808,110800,2182750200,23600,23550,23600,23550,222
|
|
20230808,110700,2177515850,23600,23550,23600,23550,146
|
|
20230808,110600,2174075000,23600,23500,23600,23500,165
|
|
20230808,110500,2170188600,23550,23550,23550,23550,196
|
|
20230808,110400,2165572800,23550,23550,23600,23550,604
|
|
20230808,110300,2151334850,23550,23550,23550,23500,158
|
|
20230808,110200,2147618600,23600,23550,23600,23550,444
|
|
20230808,110100,2137154800,23600,23550,23600,23550,152
|
|
20230808,110000,2133572400,23550,23600,23600,23500,119
|
|
20230808,105900,2130769900,23550,23500,23550,23500,225
|
|
20230808,105800,2125471400,23550,23600,23600,23550,30
|
|
20230808,105700,2124763850,23650,23600,23650,23550,330
|
|
20230808,105600,2116976150,23550,23650,23650,23500,23
|
|
20230808,105500,2116433550,23650,23600,23650,23550,386
|
|
20230808,105400,2107328450,23600,23550,23600,23550,927
|
|
20230808,105300,2085477350,23550,23550,23550,23500,454
|
|
20230808,105200,2074791000,23550,23550,23550,23500,592
|
|
20230808,105100,2060854050,23550,23500,23600,23500,142
|
|
20230808,105000,2057513800,23500,23400,23550,23300,724
|
|
20230808,104900,2040554900,23450,23500,23600,23350,1672
|
|
20230808,104800,2001391350,23600,23650,23650,23500,292
|
|
20230808,104700,1994513600,23700,23600,23700,23500,795
|
|
20230808,104600,1975789550,23600,23600,23600,23550,348
|
|
20230808,104500,1967592950,23550,23700,23750,23550,289
|
|
20230808,104400,1960767000,23750,23450,23750,23450,820
|
|
20230808,104300,1941479200,23450,23600,23650,23450,703
|
|
20230808,104200,1924961400,23650,23650,23700,23600,564
|
|
20230808,104100,1911632900,23650,23700,23700,23650,285
|
|
20230808,104000,1904880800,23700,23750,23750,23700,455
|
|
20230808,103900,1894087000,23700,23800,23800,23700,187
|
|
20230808,103800,1889654300,23800,23850,23850,23800,208
|
|
20230808,103700,1884694250,23800,23850,23850,23800,185
|
|
20230808,103600,1880290900,23850,23800,23900,23800,1619
|
|
20230808,103500,1841677150,23800,23750,23800,23750,1096
|
|
20230808,103400,1815597400,23800,23700,23800,23650,3439
|
|
20230808,103300,1733993750,23650,23550,23700,23550,1651
|
|
20230808,103200,1694968000,23600,23600,23600,23550,986
|
|
20230808,103100,1671725000,23600,23550,23600,23500,1120
|
|
20230808,103000,1645352900,23550,23500,23550,23500,98
|
|
20230808,102900,1643049600,23500,23500,23600,23500,1193
|
|
20230808,102800,1615002800,23500,23500,23550,23500,299
|
|
20230808,102700,1607973850,23550,23500,23550,23500,1107
|
|
20230808,102600,1581946250,23500,23500,23550,23500,500
|
|
20230808,102500,1570190900,23550,23550,23550,23500,642
|
|
20230808,102400,1555076300,23600,23500,23600,23500,1283
|
|
20230808,102300,1524848300,23550,23500,23550,23500,213
|
|
20230808,102200,1519836650,23550,23550,23600,23550,91
|
|
20230808,102100,1517693550,23600,23550,23600,23550,199
|
|
20230808,102000,1513003650,23550,23550,23550,23500,263
|
|
20230808,101900,1506820450,23550,23500,23600,23500,181
|
|
20230808,101800,1502555150,23550,23600,23600,23550,374
|
|
20230808,101700,1493747350,23600,23600,23600,23550,280
|
|
20230808,101600,1487144000,23550,23600,23600,23550,137
|
|
20230808,101500,1483915300,23600,23650,23650,23600,252
|
|
20230808,101400,1477968000,23650,23600,23650,23600,115
|
|
20230808,101300,1475253300,23650,23600,23650,23600,226
|
|
20230808,101200,1469912900,23550,23650,23650,23550,218
|
|
20230808,101100,1464765850,23650,23700,23700,23650,469
|
|
20230808,101000,1453662000,23650,23650,23650,23650,362
|
|
20230808,100900,1445100700,23600,23600,23650,23600,318
|
|
20230808,100800,1437593250,23650,23600,23650,23600,205
|
|
20230808,100700,1432750150,23600,23550,23600,23550,681
|
|
20230808,100600,1416686400,23550,23600,23600,23550,418
|
|
20230808,100500,1406830600,23600,23650,23650,23600,429
|
|
20230808,100400,1396693050,23650,23650,23650,23650,179
|
|
20230808,100300,1392459700,23650,23650,23700,23650,283
|
|
20230808,100200,1385764150,23650,23650,23650,23600,244
|
|
20230808,100100,1379996050,23650,23700,23700,23600,359
|
|
20230808,100000,1371504950,23750,23700,23750,23700,130
|
|
20230808,095900,1368422050,23700,23700,23700,23650,231
|
|
20230808,095800,1362949750,23650,23650,23750,23650,289
|
|
20230808,095700,1356103300,23650,23650,23750,23650,182
|
|
20230808,095600,1351796350,23650,23600,23700,23600,253
|
|
20230808,095500,1345816800,23650,23600,23650,23600,148
|
|
20230808,095400,1342320050,23600,23650,23650,23550,146
|
|
20230808,095300,1338869850,23700,23600,23700,23600,713
|
|
20230808,095200,1322005650,23650,23600,23650,23600,148
|
|
20230808,095100,1318510050,23650,23600,23650,23600,218
|
|
20230808,095000,1313358850,23650,23600,23650,23600,166
|
|
20230808,094900,1309437400,23600,23600,23600,23550,196
|
|
20230808,094800,1304816300,23600,23600,23650,23500,420
|
|
20230808,094700,1294919250,23650,23700,23750,23600,509
|
|
20230808,094600,1282861200,23750,23800,23800,23700,1145
|
|
20230808,094500,1255709100,23750,23800,23800,23750,209
|
|
20230808,094400,1250739400,23800,23750,23800,23700,203
|
|
20230808,094300,1245922850,23750,23750,23750,23700,623
|
|
20230808,094200,1231135400,23750,23800,23850,23750,949
|
|
20230808,094100,1208550750,23750,23700,23800,23700,3086
|
|
20230808,094000,1135227050,23700,23650,23750,23600,2676
|
|
20230808,093900,1071834500,23650,23650,23650,23600,345
|
|
20230808,093800,1063686050,23650,23550,23650,23400,4010
|
|
20230808,093700,969129500,23500,23500,23550,23500,524
|
|
20230808,093600,956810050,23450,23500,23500,23400,815
|
|
20230808,093500,937703200,23500,23450,23500,23400,499
|
|
20230808,093400,925986250,23400,23500,23500,23400,695
|
|
20230808,093300,909663300,23550,23500,23550,23500,257
|
|
20230808,093200,903616950,23500,23500,23500,23500,332
|
|
20230808,093100,895814950,23500,23450,23500,23400,226
|
|
20230808,093000,890516950,23450,23500,23500,23450,714
|
|
20230808,092900,873766800,23450,23450,23550,23450,601
|
|
20230808,092800,859659600,23550,23500,23600,23450,3734
|
|
20230808,092700,771793800,23500,23400,23500,23400,1076
|
|
20230808,092600,746562150,23450,23400,23450,23400,722
|
|
20230808,092500,729664350,23400,23400,23450,23400,886
|
|
20230808,092400,708913600,23450,23350,23500,23350,3715
|
|
20230808,092300,621961900,23300,23200,23300,23150,3279
|
|
20230808,092200,545658400,23250,23200,23250,23150,881
|
|
20230808,092100,525244100,23150,23150,23150,23100,175
|
|
20230808,092000,521197850,23050,23200,23200,23050,604
|
|
20230808,091900,507227200,23200,23200,23200,23200,394
|
|
20230808,091800,498086400,23250,23250,23250,23200,348
|
|
20230808,091700,490003900,23250,23250,23250,23200,122
|
|
20230808,091600,487167500,23250,23200,23250,23200,840
|
|
20230808,091500,467675000,23250,23300,23300,23250,505
|
|
20230808,091400,455931700,23300,23200,23350,23200,3200
|
|
20230808,091300,381436700,23200,23250,23300,23100,1289
|
|
20230808,091200,351474350,23250,23150,23250,23150,1198
|
|
20230808,091100,323705350,23150,23250,23250,23100,515
|
|
20230808,091000,311783350,23250,23250,23250,23200,351
|
|
20230808,090900,303624600,23200,23250,23300,23200,378
|
|
20230808,090800,294842250,23250,23250,23300,23200,437
|
|
20230808,090700,284691050,23350,23150,23350,23150,2840
|
|
20230808,090600,218579000,23250,23100,23250,23050,3403
|
|
20230808,090500,139643650,23100,23100,23150,23000,907
|
|
20230808,090400,118705900,23150,23050,23150,23050,419
|
|
20230808,090300,109017000,23100,23200,23200,23050,269
|
|
20230808,090200,102788850,23200,23100,23200,23000,2305
|
|
20230808,090100,49599750,23050,22900,23100,22900,1051
|
|
20230808,090000,25400900,22900,22850,23000,22850,801
|