642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,193900,2491669800,34900,34900,34900,34900,1127
|
|
20230803,193800,2491669800,34900,34900,34900,34900,0
|
|
20230803,193700,2491669800,34900,34900,34900,34900,0
|
|
20230803,193600,2491669800,34900,34900,34900,34900,0
|
|
20230803,193500,2491669800,34900,34900,34900,34900,0
|
|
20230803,193400,2491669800,34900,34900,34900,34900,0
|
|
20230803,193300,2491669800,34900,34900,34900,34900,0
|
|
20230803,193200,2491669800,34900,34900,34900,34900,0
|
|
20230803,193100,2491669800,34900,34900,34900,34900,0
|
|
20230803,193000,2491669800,34900,34900,34900,34900,0
|
|
20230803,192900,2491669800,34900,34900,34900,34900,0
|
|
20230803,192800,2491669800,34900,34900,34900,34900,0
|
|
20230803,192700,2491669800,34900,34900,34900,34900,0
|
|
20230803,192600,2491669800,34900,34900,34900,34900,0
|
|
20230803,192500,2491669800,34900,34900,34900,34900,0
|
|
20230803,192400,2491669800,34900,34900,34900,34900,0
|
|
20230803,192300,2491669800,34900,34900,34900,34900,0
|
|
20230803,192200,2491669800,34900,34900,34900,34900,0
|
|
20230803,192100,2491669800,34900,34900,34900,34900,0
|
|
20230803,192000,2491669800,34900,34900,34900,34900,0
|
|
20230803,191900,2491669800,34900,34900,34900,34900,0
|
|
20230803,191800,2491669800,34900,34900,34900,34900,0
|
|
20230803,191700,2491669800,34900,34900,34900,34900,0
|
|
20230803,191600,2491669800,34900,34900,34900,34900,0
|
|
20230803,191500,2491669800,34900,34900,34900,34900,0
|
|
20230803,191400,2491669800,34900,34900,34900,34900,0
|
|
20230803,191300,2491669800,34900,34900,34900,34900,0
|
|
20230803,191200,2491669800,34900,34900,34900,34900,0
|
|
20230803,191100,2491669800,34900,34900,34900,34900,0
|
|
20230803,191000,2491669800,34900,34900,34900,34900,0
|
|
20230803,190900,2491669800,34900,34900,34900,34900,1127
|
|
20230803,190800,2491669800,34900,34900,34900,34900,0
|
|
20230803,190700,2491669800,34900,34900,34900,34900,0
|
|
20230803,190600,2491669800,34900,34900,34900,34900,0
|
|
20230803,190500,2491669800,34900,34900,34900,34900,0
|
|
20230803,190400,2491669800,34900,34900,34900,34900,0
|
|
20230803,190300,2491669800,34900,34900,34900,34900,0
|
|
20230803,190200,2491669800,34900,34900,34900,34900,0
|
|
20230803,190100,2491669800,34900,34900,34900,34900,0
|
|
20230803,190000,2491669800,34900,34900,34900,34900,0
|
|
20230803,185900,2491669800,34900,34900,34900,34900,0
|
|
20230803,185800,2491669800,34900,34900,34900,34900,0
|
|
20230803,185700,2491669800,34900,34900,34900,34900,0
|
|
20230803,185600,2491669800,34900,34900,34900,34900,0
|
|
20230803,185500,2491669800,34900,34900,34900,34900,0
|
|
20230803,185400,2491669800,34900,34900,34900,34900,0
|
|
20230803,185300,2491669800,34900,34900,34900,34900,0
|
|
20230803,185200,2491669800,34900,34900,34900,34900,0
|
|
20230803,185100,2491669800,34900,34900,34900,34900,0
|
|
20230803,185000,2491669800,34900,34900,34900,34900,0
|
|
20230803,184900,2491669800,34900,34900,34900,34900,0
|
|
20230803,184800,2491669800,34900,34900,34900,34900,0
|
|
20230803,184700,2491669800,34900,34900,34900,34900,0
|
|
20230803,184600,2491669800,34900,34900,34900,34900,0
|
|
20230803,184500,2491669800,34900,34900,34900,34900,0
|
|
20230803,184400,2491669800,34900,34900,34900,34900,0
|
|
20230803,184300,2491669800,34900,34900,34900,34900,0
|
|
20230803,184200,2491669800,34900,34900,34900,34900,0
|
|
20230803,184100,2491669800,34900,34900,34900,34900,0
|
|
20230803,184000,2491669800,34900,34900,34900,34900,0
|
|
20230803,183900,2491669800,34900,34900,34900,34900,1127
|
|
20230803,183800,2491669800,34900,34900,34900,34900,0
|
|
20230803,183700,2491669800,34900,34900,34900,34900,0
|
|
20230803,183600,2491669800,34900,34900,34900,34900,0
|
|
20230803,183500,2491669800,34900,34900,34900,34900,0
|
|
20230803,183400,2491669800,34900,34900,34900,34900,0
|
|
20230803,183300,2491669800,34900,34900,34900,34900,0
|
|
20230803,183200,2491669800,34900,34900,34900,34900,0
|
|
20230803,183100,2491669800,34900,34900,34900,34900,0
|
|
20230803,183000,2491669800,34900,34900,34900,34900,0
|
|
20230803,182900,2491669800,34900,34900,34900,34900,0
|
|
20230803,182800,2491669800,34900,34900,34900,34900,0
|
|
20230803,182700,2491669800,34900,34900,34900,34900,0
|
|
20230803,182600,2491669800,34900,34900,34900,34900,0
|
|
20230803,182500,2491669800,34900,34900,34900,34900,0
|
|
20230803,182400,2491669800,34900,34900,34900,34900,0
|
|
20230803,182300,2491669800,34900,34900,34900,34900,0
|
|
20230803,182200,2491669800,34900,34900,34900,34900,0
|
|
20230803,182100,2491669800,34900,34900,34900,34900,0
|
|
20230803,182000,2491669800,34900,34900,34900,34900,0
|
|
20230803,181900,2491669800,34900,34900,34900,34900,0
|
|
20230803,181800,2491669800,34900,34900,34900,34900,0
|
|
20230803,181700,2491669800,34900,34900,34900,34900,0
|
|
20230803,181600,2491669800,34900,34900,34900,34900,0
|
|
20230803,181500,2491669800,34900,34900,34900,34900,0
|
|
20230803,181400,2491669800,34900,34900,34900,34900,0
|
|
20230803,181300,2491669800,34900,34900,34900,34900,0
|
|
20230803,181200,2491669800,34900,34900,34900,34900,0
|
|
20230803,181100,2491669800,34900,34900,34900,34900,0
|
|
20230803,181000,2491669800,34900,34900,34900,34900,0
|
|
20230803,180900,2491669800,34900,34900,34900,34900,1127
|
|
20230803,180800,2491669800,34900,34900,34900,34900,0
|
|
20230803,180700,2491669800,34900,34900,34900,34900,0
|
|
20230803,180600,2491669800,34900,34900,34900,34900,0
|
|
20230803,180500,2491669800,34900,34900,34900,34900,0
|
|
20230803,180400,2491669800,34900,34900,34900,34900,0
|
|
20230803,180300,2491669800,34900,34900,34900,34900,0
|
|
20230803,180200,2491669800,34900,34900,34900,34900,0
|
|
20230803,180100,2491669800,34900,34900,34900,34900,0
|
|
20230803,180000,2491669800,34900,34900,34900,34900,0
|
|
20230803,175900,2491669800,34900,34900,34900,34900,0
|
|
20230803,175800,2491669800,34900,34900,34900,34900,0
|
|
20230803,175700,2491669800,34900,34900,34900,34900,0
|
|
20230803,175600,2491669800,34900,34900,34900,34900,0
|
|
20230803,175500,2491669800,34900,34900,34900,34900,0
|
|
20230803,175400,2491669800,34900,34900,34900,34900,0
|
|
20230803,175300,2491669800,34900,34900,34900,34900,0
|
|
20230803,175200,2491669800,34900,34900,34900,34900,0
|
|
20230803,175100,2491669800,34900,34900,34900,34900,0
|
|
20230803,175000,2491669800,34900,34900,34900,34900,0
|
|
20230803,174900,2491669800,34900,34900,34900,34900,0
|
|
20230803,174800,2491669800,34900,34900,34900,34900,0
|
|
20230803,174700,2491669800,34900,34900,34900,34900,0
|
|
20230803,174600,2491669800,34900,34900,34900,34900,0
|
|
20230803,174500,2491669800,34900,34900,34900,34900,0
|
|
20230803,174400,2491669800,34900,34900,34900,34900,0
|
|
20230803,174300,2491669800,34900,34900,34900,34900,0
|
|
20230803,174200,2491669800,34900,34900,34900,34900,0
|
|
20230803,174100,2491669800,34900,34900,34900,34900,0
|
|
20230803,174000,2491669800,34900,34900,34900,34900,0
|
|
20230803,173900,2491669800,34900,34900,34900,34900,1127
|
|
20230803,173800,2491669800,34900,34900,34900,34900,0
|
|
20230803,173700,2491669800,34900,34900,34900,34900,0
|
|
20230803,173600,2491669800,34900,34900,34900,34900,0
|
|
20230803,173500,2491669800,34900,34900,34900,34900,0
|
|
20230803,173400,2491669800,34900,34900,34900,34900,0
|
|
20230803,173300,2491669800,34900,34900,34900,34900,0
|
|
20230803,173200,2491669800,34900,34900,34900,34900,0
|
|
20230803,173100,2491669800,34900,34900,34900,34900,0
|
|
20230803,173000,2491669800,34900,34900,34900,34900,0
|
|
20230803,172900,2491669800,34900,34900,34900,34900,0
|
|
20230803,172800,2491669800,34900,34900,34900,34900,0
|
|
20230803,172700,2491669800,34900,34900,34900,34900,0
|
|
20230803,172600,2491669800,34900,34900,34900,34900,0
|
|
20230803,172500,2491669800,34900,34900,34900,34900,0
|
|
20230803,172400,2491669800,34900,34900,34900,34900,0
|
|
20230803,172300,2491669800,34900,34900,34900,34900,0
|
|
20230803,172200,2491669800,34900,34900,34900,34900,0
|
|
20230803,172100,2491669800,34900,34900,34900,34900,0
|
|
20230803,172000,2491669800,34900,34900,34900,34900,0
|
|
20230803,171900,2491669800,34900,34900,34900,34900,0
|
|
20230803,171800,2491669800,34900,34900,34900,34900,0
|
|
20230803,171700,2491669800,34900,34900,34900,34900,0
|
|
20230803,171600,2491669800,34900,34900,34900,34900,0
|
|
20230803,171500,2491669800,34900,34900,34900,34900,0
|
|
20230803,171400,2491669800,34900,34900,34900,34900,0
|
|
20230803,171300,2491669800,34900,34900,34900,34900,0
|
|
20230803,171200,2491669800,34900,34900,34900,34900,0
|
|
20230803,171100,2491669800,34900,34900,34900,34900,0
|
|
20230803,171000,2491669800,34900,34900,34900,34900,0
|
|
20230803,170900,2491669800,34900,34900,34900,34900,1127
|
|
20230803,170800,2491669800,34900,34900,34900,34900,0
|
|
20230803,170700,2491669800,34900,34900,34900,34900,0
|
|
20230803,170600,2491669800,34900,34900,34900,34900,0
|
|
20230803,170500,2491669800,34900,34900,34900,34900,0
|
|
20230803,170400,2491669800,34900,34900,34900,34900,0
|
|
20230803,170300,2491669800,34900,34900,34900,34900,0
|
|
20230803,170200,2491669800,34900,34900,34900,34900,0
|
|
20230803,170100,2491669800,34900,34900,34900,34900,0
|
|
20230803,170000,2491669800,34900,34900,34900,34900,0
|
|
20230803,165900,2491669800,34900,34900,34900,34900,0
|
|
20230803,165800,2491669800,34900,34900,34900,34900,0
|
|
20230803,165700,2491669800,34900,34900,34900,34900,0
|
|
20230803,165600,2491669800,34900,34900,34900,34900,0
|
|
20230803,165500,2491669800,34900,34900,34900,34900,0
|
|
20230803,165400,2491669800,34900,34900,34900,34900,0
|
|
20230803,165300,2491669800,34900,34900,34900,34900,0
|
|
20230803,165200,2491669800,34900,34900,34900,34900,0
|
|
20230803,165100,2491669800,34900,34900,34900,34900,0
|
|
20230803,165000,2491669800,34900,34900,34900,34900,0
|
|
20230803,164900,2491669800,34900,34900,34900,34900,0
|
|
20230803,164800,2491669800,34900,34900,34900,34900,0
|
|
20230803,164700,2491669800,34900,34900,34900,34900,0
|
|
20230803,164600,2491669800,34900,34900,34900,34900,0
|
|
20230803,164500,2491669800,34900,34900,34900,34900,0
|
|
20230803,164400,2491669800,34900,34900,34900,34900,0
|
|
20230803,164300,2491669800,34900,34900,34900,34900,0
|
|
20230803,164200,2491669800,34900,34900,34900,34900,0
|
|
20230803,164100,2491669800,34900,34900,34900,34900,0
|
|
20230803,164000,2491669800,34900,34900,34900,34900,0
|
|
20230803,163900,2491669800,34900,34900,34900,34900,1127
|
|
20230803,163800,2491669800,34900,34900,34900,34900,0
|
|
20230803,163700,2491669800,34900,34900,34900,34900,0
|
|
20230803,163600,2491669800,34900,34900,34900,34900,0
|
|
20230803,163500,2491669800,34900,34900,34900,34900,0
|
|
20230803,163400,2491669800,34900,34900,34900,34900,0
|
|
20230803,163300,2491669800,34900,34900,34900,34900,0
|
|
20230803,163200,2491669800,34900,34900,34900,34900,0
|
|
20230803,163100,2491669800,34900,34900,34900,34900,0
|
|
20230803,163000,2491669800,34900,34900,34900,34900,0
|
|
20230803,162900,2491669800,34900,34900,34900,34900,0
|
|
20230803,162800,2491669800,34900,34900,34900,34900,0
|
|
20230803,162700,2491669800,34900,34900,34900,34900,0
|
|
20230803,162600,2491669800,34900,34900,34900,34900,0
|
|
20230803,162500,2491669800,34900,34900,34900,34900,0
|
|
20230803,162400,2491669800,34900,34900,34900,34900,0
|
|
20230803,162300,2491669800,34900,34900,34900,34900,0
|
|
20230803,162200,2491669800,34900,34900,34900,34900,0
|
|
20230803,162100,2491669800,34900,34900,34900,34900,0
|
|
20230803,162000,2491669800,34900,34900,34900,34900,0
|
|
20230803,161900,2491669800,34900,34900,34900,34900,0
|
|
20230803,161800,2491669800,34900,34900,34900,34900,0
|
|
20230803,161700,2491669800,34900,34900,34900,34900,0
|
|
20230803,161600,2491669800,34900,34900,34900,34900,0
|
|
20230803,161500,2491669800,34900,34900,34900,34900,0
|
|
20230803,161400,2491669800,34900,34900,34900,34900,0
|
|
20230803,161300,2491669800,34900,34900,34900,34900,0
|
|
20230803,161200,2491669800,34900,34900,34900,34900,0
|
|
20230803,161100,2491669800,34900,34900,34900,34900,0
|
|
20230803,161000,2491669800,34900,34900,34900,34900,0
|
|
20230803,160900,2491669800,34900,34900,34900,34900,1127
|
|
20230803,160800,2491669800,34900,34900,34900,34900,0
|
|
20230803,160700,2491669800,34900,34900,34900,34900,0
|
|
20230803,160600,2491669800,34900,34900,34900,34900,0
|
|
20230803,160500,2491669800,34900,34900,34900,34900,0
|
|
20230803,160400,2491669800,34900,34900,34900,34900,0
|
|
20230803,160300,2491669800,34900,34900,34900,34900,0
|
|
20230803,160200,2491669800,34900,34900,34900,34900,0
|
|
20230803,160100,2491669800,34900,34900,34900,34900,0
|
|
20230803,160000,2491669800,34900,34900,34900,34900,0
|
|
20230803,155900,2491669800,34900,34900,34900,34900,0
|
|
20230803,155800,2491669800,34900,34900,34900,34900,0
|
|
20230803,155700,2491669800,34900,34900,34900,34900,0
|
|
20230803,155600,2491669800,34900,34900,34900,34900,0
|
|
20230803,155500,2491669800,34900,34900,34900,34900,0
|
|
20230803,155400,2491669800,34900,34900,34900,34900,0
|
|
20230803,155300,2491669800,34900,34900,34900,34900,0
|
|
20230803,155200,2491669800,34900,34900,34900,34900,0
|
|
20230803,155100,2491669800,34900,34900,34900,34900,0
|
|
20230803,155000,2491669800,34900,34900,34900,34900,0
|
|
20230803,154900,2491669800,34900,34900,34900,34900,0
|
|
20230803,154800,2491669800,34900,34900,34900,34900,0
|
|
20230803,154700,2491669800,34900,34900,34900,34900,0
|
|
20230803,154600,2491669800,34900,34900,34900,34900,0
|
|
20230803,154500,2491669800,34900,34900,34900,34900,0
|
|
20230803,154400,2491669800,34900,34900,34900,34900,0
|
|
20230803,154300,2491669800,34900,34900,34900,34900,0
|
|
20230803,154200,2491669800,34900,34900,34900,34900,0
|
|
20230803,154100,2491669800,34900,34900,34900,34900,0
|
|
20230803,154000,2491669800,34900,34900,34900,34900,0
|
|
20230803,153900,2491669800,34900,34900,34900,34900,1127
|
|
20230803,153800,2491669800,34900,34900,34900,34900,0
|
|
20230803,153700,2491669800,34900,34900,34900,34900,0
|
|
20230803,153600,2491669800,34900,34900,34900,34900,0
|
|
20230803,153500,2491669800,34900,34900,34900,34900,0
|
|
20230803,153400,2491669800,34900,34900,34900,34900,0
|
|
20230803,153300,2491669800,34900,34900,34900,34900,0
|
|
20230803,153200,2491669800,34900,34900,34900,34900,0
|
|
20230803,153100,2491669800,34900,34900,34900,34900,0
|
|
20230803,153000,2491669800,34900,34900,34900,34900,1127
|
|
20230803,152900,2452337500,35050,35050,35050,35050,0
|
|
20230803,152800,2452337500,35050,35050,35050,35050,0
|
|
20230803,152700,2452337500,35050,35050,35050,35050,0
|
|
20230803,152600,2452337500,35050,35050,35050,35050,0
|
|
20230803,152500,2452337500,35050,35050,35050,35050,0
|
|
20230803,152400,2452337500,35050,35050,35050,35050,0
|
|
20230803,152300,2452337500,35050,35050,35050,35050,0
|
|
20230803,152200,2452337500,35050,35050,35050,35050,0
|
|
20230803,152100,2452337500,35050,35050,35050,35050,0
|
|
20230803,152000,2452337500,35050,35050,35050,35050,0
|
|
20230803,151900,2452337500,35050,35250,35250,34950,157
|
|
20230803,151800,2446840700,35100,35150,35150,35100,101
|
|
20230803,151700,2443292950,35300,35200,35300,35150,586
|
|
20230803,151600,2422623600,35200,35250,35250,35150,96
|
|
20230803,151500,2419241250,35250,35150,35250,35150,145
|
|
20230803,151400,2414144400,35250,35200,35250,35200,319
|
|
20230803,151300,2402906900,35200,35150,35200,35100,100
|
|
20230803,151200,2399389200,35150,35200,35200,35150,259
|
|
20230803,151100,2390278600,35150,35200,35300,35150,137
|
|
20230803,151000,2385458850,35300,35300,35300,35150,177
|
|
20230803,150900,2379220900,35300,35250,35350,35250,862
|
|
20230803,150800,2348772450,35250,35250,35300,35200,187
|
|
20230803,150700,2342177800,35250,35250,35250,35250,12
|
|
20230803,150600,2341754800,35250,35200,35250,35200,146
|
|
20230803,150500,2336609450,35200,35200,35200,35100,57
|
|
20230803,150400,2334603800,35200,35250,35250,35200,151
|
|
20230803,150300,2329281550,35200,35200,35200,35200,63
|
|
20230803,150200,2327063950,35200,35150,35200,35100,223
|
|
20230803,150100,2319223350,35150,35100,35150,35100,209
|
|
20230803,150000,2311884200,35100,35100,35100,35050,80
|
|
20230803,145900,2309076650,35100,35100,35150,35100,160
|
|
20230803,145800,2303454450,35150,35150,35150,35150,90
|
|
20230803,145700,2300290950,35150,35150,35150,35150,156
|
|
20230803,145600,2294807550,35100,35100,35100,35100,169
|
|
20230803,145500,2288875650,35100,35100,35200,35100,202
|
|
20230803,145400,2281775550,35100,35200,35250,35100,378
|
|
20230803,145300,2268475650,35250,35150,35250,35150,78
|
|
20230803,145200,2265729500,35150,35150,35200,35150,68
|
|
20230803,145100,2263339250,35150,35150,35250,35150,172
|
|
20230803,145000,2257292750,35100,35050,35100,35000,117
|
|
20230803,144900,2253190000,35000,35000,35000,35000,4
|
|
20230803,144800,2253050000,35050,35050,35050,35000,101
|
|
20230803,144700,2249511150,35050,35000,35050,35000,88
|
|
20230803,144600,2246428600,35000,35000,35000,34950,134
|
|
20230803,144500,2241738700,35050,35050,35050,35050,21
|
|
20230803,144400,2241002650,34900,35000,35000,34850,219
|
|
20230803,144300,2233362550,35000,35050,35050,35000,91
|
|
20230803,144200,2230173200,35050,35050,35100,35050,145
|
|
20230803,144100,2225087700,35050,35150,35150,35050,102
|
|
20230803,144000,2221503650,35200,35200,35250,35200,141
|
|
20230803,143900,2216537400,35250,35200,35250,35200,85
|
|
20230803,143800,2213542150,35250,35250,35250,35250,154
|
|
20230803,143700,2208113650,35250,35300,35350,35250,70
|
|
20230803,143600,2205640350,35300,35350,35350,35300,98
|
|
20230803,143500,2202180400,35350,35400,35450,35350,235
|
|
20230803,143400,2193864300,35400,35400,35400,35350,99
|
|
20230803,143300,2190359750,35350,35350,35350,35350,102
|
|
20230803,143200,2186754050,35350,35350,35400,35350,532
|
|
20230803,143100,2167925400,35350,35300,35400,35300,206
|
|
20230803,143000,2160638100,35300,35350,35400,35300,234
|
|
20230803,142900,2152365900,35350,35300,35350,35300,210
|
|
20230803,142800,2144949300,35300,35250,35300,35250,137
|
|
20230803,142700,2140114050,35250,35250,35250,35250,88
|
|
20230803,142600,2137012050,35250,35200,35250,35200,156
|
|
20230803,142500,2131515050,35250,35200,35250,35200,149
|
|
20230803,142400,2126262850,35200,35150,35200,35150,5
|
|
20230803,142300,2126086900,35150,35150,35150,35100,205
|
|
20230803,142200,2118883650,35150,35150,35150,35100,151
|
|
20230803,142100,2113578900,35150,34950,35150,34950,243
|
|
20230803,142000,2105057200,35000,35000,35000,34850,96
|
|
20230803,141900,2101700200,34750,34950,34950,34750,411
|
|
20230803,141800,2087382700,34950,34950,34950,34950,195
|
|
20230803,141700,2080567450,35000,35050,35050,35000,264
|
|
20230803,141600,2071319950,35050,35150,35200,35050,254
|
|
20230803,141500,2062404100,35100,35150,35150,35100,114
|
|
20230803,141400,2058397100,35150,35150,35200,35150,226
|
|
20230803,141300,2050445850,35200,35200,35250,35200,180
|
|
20230803,141200,2044106000,35250,35200,35250,35150,122
|
|
20230803,141100,2039811700,35200,35200,35250,35200,367
|
|
20230803,141000,2026888350,35150,35200,35250,35150,407
|
|
20230803,140900,2012559250,35200,35250,35250,35200,87
|
|
20230803,140800,2009492950,35200,35100,35250,35100,242
|
|
20230803,140700,2000990450,35100,35300,35300,34950,839
|
|
20230803,140600,1971475850,35350,35500,35550,35350,539
|
|
20230803,140500,1952400850,35500,35600,35600,35450,481
|
|
20230803,140400,1935312650,35550,35500,35550,35500,232
|
|
20230803,140300,1927065100,35500,35500,35550,35500,291
|
|
20230803,140200,1916731350,35500,35450,35500,35450,106
|
|
20230803,140100,1912971150,35400,35400,35450,35400,115
|
|
20230803,140000,1908895750,35450,35400,35450,35350,197
|
|
20230803,135900,1901926350,35350,35400,35400,35350,139
|
|
20230803,135800,1897007550,35400,35450,35450,35350,162
|
|
20230803,135700,1891272150,35400,35350,35450,35350,348
|
|
20230803,135600,1878956850,35350,35350,35400,35350,462
|
|
20230803,135500,1862604150,35400,35300,35400,35300,95
|
|
20230803,135400,1859249450,35350,35350,35400,35350,330
|
|
20230803,135300,1847581000,35350,35300,35350,35300,319
|
|
20230803,135200,1836305950,35300,35200,35350,35200,460
|
|
20230803,135100,1820084150,35150,35100,35150,35100,207
|
|
20230803,135000,1812812200,35100,35000,35100,35000,339
|
|
20230803,134900,1800921900,35000,35000,35000,34950,134
|
|
20230803,134800,1796231950,34950,35000,35000,34950,61
|
|
20230803,134700,1794097400,35000,34950,35000,34950,195
|
|
20230803,134600,1787275700,34900,34900,34900,34900,251
|
|
20230803,134500,1778515800,34900,34900,35000,34900,600
|
|
20230803,134400,1757560350,34900,34850,34900,34850,113
|
|
20230803,134300,1753619150,34900,34850,34900,34850,378
|
|
20230803,134200,1740436950,34900,34900,34900,34900,270
|
|
20230803,134100,1731013950,34900,34900,34900,34900,80
|
|
20230803,134000,1728221950,34900,34900,34900,34900,189
|
|
20230803,133900,1721625850,34900,34850,34950,34850,91
|
|
20230803,133800,1718451400,34850,34800,34900,34800,1057
|
|
20230803,133700,1681656650,34750,34750,34800,34750,144
|
|
20230803,133600,1676649400,34750,34750,34750,34700,179
|
|
20230803,133500,1670430150,34750,34850,34850,34750,317
|
|
20230803,133400,1659396700,34850,34750,34900,34750,366
|
|
20230803,133300,1646655200,34700,34700,34700,34600,153
|
|
20230803,133200,1641350500,34700,34400,34700,34400,3848
|
|
20230803,133100,1508027950,34400,34300,34400,34300,811
|
|
20230803,133000,1480146000,34300,34250,34300,34250,195
|
|
20230803,132900,1473458500,34250,34200,34250,34200,164
|
|
20230803,132800,1467847600,34200,34200,34200,34200,133
|
|
20230803,132700,1463299000,34250,34250,34250,34250,50
|
|
20230803,132600,1461586500,34300,34200,34350,34200,283
|
|
20230803,132500,1451895750,34150,34200,34200,34150,140
|
|
20230803,132400,1447108250,34150,34150,34150,34150,0
|
|
20230803,132300,1447108250,34150,34000,34150,34000,345
|
|
20230803,132200,1435344500,34050,34000,34050,34000,92
|
|
20230803,132100,1432212400,34050,34000,34050,34000,69
|
|
20230803,132000,1429865750,33950,33950,33950,33950,65
|
|
20230803,131900,1427659000,34000,34000,34000,34000,81
|
|
20230803,131800,1424905000,33900,34000,34000,33900,271
|
|
20230803,131700,1415703500,34000,34050,34050,34000,3
|
|
20230803,131600,1415601400,34000,33950,34000,33950,882
|
|
20230803,131500,1385613900,34000,34000,34000,34000,126
|
|
20230803,131400,1381329900,33950,33900,33950,33900,91
|
|
20230803,131300,1378240700,33850,33850,33850,33850,544
|
|
20230803,131200,1359826300,33850,33950,33950,33850,350
|
|
20230803,131100,1347977500,33900,33850,33900,33850,349
|
|
20230803,131000,1336159550,33800,33800,33800,33800,132
|
|
20230803,130900,1331697950,33750,33700,33750,33700,36
|
|
20230803,130800,1330484150,33700,33700,33700,33700,212
|
|
20230803,130700,1323339750,33600,33600,33600,33600,0
|
|
20230803,130600,1323339750,33600,33600,33600,33600,0
|
|
20230803,130500,1323339750,33600,33550,33650,33550,889
|
|
20230803,130400,1293434750,33600,33600,33600,33600,66
|
|
20230803,130300,1291217150,33550,33550,33550,33550,69
|
|
20230803,130200,1288902200,33600,33600,33600,33550,233
|
|
20230803,130100,1281076750,33600,33550,33600,33550,81
|
|
20230803,130000,1278355450,33550,33500,33550,33500,201
|
|
20230803,125900,1271611950,33300,33300,33300,33300,15
|
|
20230803,125800,1271112450,33300,33450,33450,33300,203
|
|
20230803,125700,1264335250,33350,33450,33450,33350,183
|
|
20230803,125600,1258221000,33450,33450,33500,33450,91
|
|
20230803,125500,1255173800,33450,33450,33500,33450,40
|
|
20230803,125400,1253834700,33450,33450,33450,33450,50
|
|
20230803,125300,1252162200,33450,33400,33450,33400,28
|
|
20230803,125200,1251226850,33400,33400,33400,33400,103
|
|
20230803,125100,1247786650,33400,33400,33400,33400,152
|
|
20230803,125000,1242709850,33250,33250,33250,33250,0
|
|
20230803,124900,1242709850,33250,33250,33250,33250,18
|
|
20230803,124800,1242111350,33200,33200,33200,33200,0
|
|
20230803,124700,1242111350,33200,33250,33250,33200,100
|
|
20230803,124600,1238787650,33450,33450,33450,33450,0
|
|
20230803,124500,1238787650,33450,33450,33450,33450,1
|
|
20230803,124400,1238754200,33450,33400,33450,33400,5
|
|
20230803,124300,1238587100,33200,33450,33450,33200,13
|
|
20230803,124200,1238152500,33450,33150,33450,33150,31
|
|
20230803,124100,1237124550,33150,33200,33200,33150,40
|
|
20230803,124000,1235796750,33200,33200,33200,33200,0
|
|
20230803,123900,1235796750,33200,33200,33200,33200,0
|
|
20230803,123800,1235796750,33200,33200,33200,33200,117
|
|
20230803,123700,1231912350,33150,33150,33150,33150,55
|
|
20230803,123600,1230089100,33150,33150,33150,33150,324
|
|
20230803,123500,1219348500,33150,33150,33150,33150,266
|
|
20230803,123400,1210530600,33150,33200,33200,33150,156
|
|
20230803,123300,1205351800,33250,33350,33350,33250,78
|
|
20230803,123200,1202756300,33350,33300,33350,33300,14
|
|
20230803,123100,1202290050,33300,33350,33350,33300,110
|
|
20230803,123000,1198626550,33400,33350,33400,33350,110
|
|
20230803,122900,1194957350,33350,33350,33350,33350,44
|
|
20230803,122800,1193489950,33350,33350,33400,33350,938
|
|
20230803,122700,1162185800,33300,33200,33300,33200,45
|
|
20230803,122600,1160687500,33300,33200,33300,33200,694
|
|
20230803,122500,1137646500,33300,33300,33300,33300,1
|
|
20230803,122400,1137613200,33200,33250,33250,33200,10
|
|
20230803,122300,1137281150,33100,33100,33100,33100,0
|
|
20230803,122200,1137281150,33100,33100,33100,33100,0
|
|
20230803,122100,1137281150,33100,33150,33150,33100,30
|
|
20230803,122000,1136286850,33050,33150,33150,33050,300
|
|
20230803,121900,1126350150,33300,33300,33300,33300,100
|
|
20230803,121800,1123020150,33050,33150,33300,33050,1382
|
|
20230803,121700,1077284850,33150,33250,33250,33150,777
|
|
20230803,121600,1051488700,33250,33250,33250,33250,56
|
|
20230803,121500,1049626700,33250,33250,33250,33250,1
|
|
20230803,121400,1049593450,33250,33250,33250,33250,32
|
|
20230803,121300,1048529450,33200,33250,33250,33200,10
|
|
20230803,121200,1048197400,33250,33350,33350,33250,1377
|
|
20230803,121100,1002345550,33400,33400,33400,33400,6
|
|
20230803,121000,1002145150,33400,33400,33400,33400,2
|
|
20230803,120900,1002078350,33400,33400,33400,33400,62
|
|
20230803,120800,1000007550,33400,33400,33400,33400,2
|
|
20230803,120700,999940750,33300,33300,33300,33300,0
|
|
20230803,120600,999940750,33300,33350,33350,33300,300
|
|
20230803,120500,989939000,33350,33350,33350,33350,160
|
|
20230803,120400,984603000,33350,33350,33350,33350,0
|
|
20230803,120300,984603000,33350,33400,33400,33350,161
|
|
20230803,120200,979233600,33400,33400,33400,33400,150
|
|
20230803,120100,974223600,33450,33450,33450,33450,8
|
|
20230803,120000,973956000,33450,33450,33450,33450,0
|
|
20230803,115900,973956000,33450,33450,33450,33450,0
|
|
20230803,115800,973956000,33450,33450,33450,33450,6
|
|
20230803,115700,973755300,33400,33400,33400,33400,0
|
|
20230803,115600,973755300,33400,33400,33400,33400,0
|
|
20230803,115500,973755300,33400,33400,33400,33400,0
|
|
20230803,115400,973755300,33400,33400,33400,33400,0
|
|
20230803,115300,973755300,33400,33400,33400,33400,717
|
|
20230803,115200,949807500,33450,33450,33450,33450,79
|
|
20230803,115100,947164950,33400,33400,33400,33400,2
|
|
20230803,115000,947098150,33450,33450,33450,33450,26
|
|
20230803,114900,946228450,33450,33450,33450,33450,120
|
|
20230803,114800,942214450,33450,33450,33450,33450,15
|
|
20230803,114700,941712700,33450,33450,33450,33450,11
|
|
20230803,114600,941344750,33450,33450,33450,33450,43
|
|
20230803,114500,939906400,33450,33450,33450,33450,122
|
|
20230803,114400,935825500,33350,33350,33350,33350,0
|
|
20230803,114300,935825500,33350,33350,33350,33350,94
|
|
20230803,114200,932690600,33350,33350,33450,33350,125
|
|
20230803,114100,928520850,33350,33350,33350,33350,25
|
|
20230803,114000,927687100,33350,33350,33350,33350,5
|
|
20230803,113900,927520350,33400,33400,33400,33400,8
|
|
20230803,113800,927253150,33400,33400,33400,33400,33
|
|
20230803,113700,926150950,33400,33400,33400,33400,54
|
|
20230803,113600,924347350,33400,33400,33400,33400,12
|
|
20230803,113500,923946550,33400,33400,33400,33400,60
|
|
20230803,113400,921942550,33400,33400,33450,33400,4
|
|
20230803,113300,921808900,33400,33400,33400,33400,441
|
|
20230803,113200,907079500,33450,33450,33450,33450,95
|
|
20230803,113100,903901750,33450,33450,33450,33450,50
|
|
20230803,113000,902229250,33450,33450,33450,33450,60
|
|
20230803,112900,900222250,33450,33500,33500,33450,824
|
|
20230803,112800,872626900,33500,33550,33550,33500,98
|
|
20230803,112700,869340200,33500,33500,33500,33500,0
|
|
20230803,112600,869340200,33500,33500,33500,33500,0
|
|
20230803,112500,869340200,33500,33500,33500,33500,0
|
|
20230803,112400,869340200,33500,33500,33500,33500,15
|
|
20230803,112300,868837700,33500,33600,33750,33500,628
|
|
20230803,112200,847777600,33500,33500,33500,33500,33
|
|
20230803,112100,846672100,33500,33550,33550,33500,130
|
|
20230803,112000,842312100,33550,33550,33550,33550,210
|
|
20230803,111900,835266600,33550,33600,33600,33550,25
|
|
20230803,111800,834427800,33550,33550,33600,33550,423
|
|
20230803,111700,820234150,33600,33600,33600,33550,29
|
|
20230803,111600,819260650,33600,33600,33600,33600,197
|
|
20230803,111500,812641450,33650,33650,33650,33650,5
|
|
20230803,111400,812473200,33650,33650,33650,33650,0
|
|
20230803,111300,812473200,33650,33650,33650,33650,85
|
|
20230803,111200,809612950,33700,33700,33700,33700,61
|
|
20230803,111100,807557250,33600,33650,33650,33600,50
|
|
20230803,111000,805877200,33600,33750,33750,33600,751
|
|
20230803,110900,780604400,33750,33750,33750,33750,21
|
|
20230803,110800,779895650,33750,33750,33750,33750,0
|
|
20230803,110700,779895650,33750,33750,33750,33750,25
|
|
20230803,110600,779051900,33700,33700,33700,33700,0
|
|
20230803,110500,779051900,33700,33700,33700,33700,21
|
|
20230803,110400,778344200,33750,33750,33750,33750,34
|
|
20230803,110300,777196700,33750,33750,33750,33750,1
|
|
20230803,110200,777162950,33800,33800,33800,33800,5
|
|
20230803,110100,776993950,33700,33750,33750,33700,152
|
|
20230803,110000,771864350,33750,33800,33800,33750,81
|
|
20230803,105900,769126750,33800,33850,33850,33800,8
|
|
20230803,105800,768856300,33850,33850,33850,33850,15
|
|
20230803,105700,768348550,33850,33850,33850,33800,264
|
|
20230803,105600,759425100,33850,33850,33850,33850,134
|
|
20230803,105500,754889200,34000,33900,34000,33850,886
|
|
20230803,105400,724888750,33850,33900,33950,33850,65
|
|
20230803,105300,722685850,33900,33900,33900,33900,170
|
|
20230803,105200,716922850,33900,33900,33900,33900,0
|
|
20230803,105100,716922850,33900,33850,33900,33850,195
|
|
20230803,105000,710312900,33850,33850,33850,33850,40
|
|
20230803,104900,708958900,33850,33900,33900,33850,120
|
|
20230803,104800,704895900,33900,33900,33900,33900,17
|
|
20230803,104700,704319600,33900,33900,33900,33900,31
|
|
20230803,104600,703268700,33900,33900,33900,33900,64
|
|
20230803,104500,701099100,33900,33950,33950,33900,179
|
|
20230803,104400,695023000,34000,34050,34050,34000,423
|
|
20230803,104300,680640900,34000,34000,34000,34000,2
|
|
20230803,104200,680572900,34050,34050,34050,34050,21
|
|
20230803,104100,679857850,34050,34100,34100,34050,25
|
|
20230803,104000,679006350,34100,34100,34100,34100,0
|
|
20230803,103900,679006350,34100,34050,34100,34050,354
|
|
20230803,103800,666936450,34050,34100,34100,34050,149
|
|
20230803,103700,661856650,34050,34050,34050,34050,0
|
|
20230803,103600,661856650,34050,34050,34050,34050,50
|
|
20230803,103500,660154150,34050,34050,34050,34050,8
|
|
20230803,103400,659881750,34050,34050,34050,34050,0
|
|
20230803,103300,659881750,34050,34050,34050,34050,255
|
|
20230803,103200,651199000,34100,34200,34200,34100,339
|
|
20230803,103100,639621600,34300,34300,34300,34300,0
|
|
20230803,103000,639621600,34300,34150,34300,34150,174
|
|
20230803,102900,633666050,34150,34150,34150,34150,159
|
|
20230803,102800,628236200,34150,34150,34150,34150,0
|
|
20230803,102700,628236200,34150,34200,34350,34150,590
|
|
20230803,102600,608061850,34250,34450,34450,34250,201
|
|
20230803,102500,601157350,34450,34450,34450,34450,31
|
|
20230803,102400,600089400,34500,34500,34500,34500,3
|
|
20230803,102300,599985900,34500,34500,34500,34500,10
|
|
20230803,102200,599640900,34500,34450,34500,34450,210
|
|
20230803,102100,592405900,34450,34450,34450,34450,5
|
|
20230803,102000,592233650,34300,34300,34300,34300,78
|
|
20230803,101900,589558250,34250,34250,34250,34250,100
|
|
20230803,101800,586133250,34250,34200,34250,34200,145
|
|
20230803,101700,581168900,34200,34200,34200,34200,162
|
|
20230803,101600,575628500,34200,34200,34200,34200,108
|
|
20230803,101500,571934900,34200,34250,34250,34200,8
|
|
20230803,101400,571661200,34250,34250,34250,34250,0
|
|
20230803,101300,571661200,34250,34250,34300,34250,34
|
|
20230803,101200,570496150,34250,34100,34250,34100,90
|
|
20230803,101100,567421600,34100,34050,34100,34050,126
|
|
20230803,101000,563125050,34000,34050,34050,34000,114
|
|
20230803,100900,559243400,34050,34100,34100,34050,221
|
|
20230803,100800,551716900,34100,34150,34150,34100,113
|
|
20230803,100700,547860750,34200,34200,34200,34200,0
|
|
20230803,100600,547860750,34200,34300,34300,34200,329
|
|
20230803,100500,536606900,34300,34350,34350,34300,181
|
|
20230803,100400,530393150,34400,34450,34450,34400,7
|
|
20230803,100300,530152100,34450,34450,34500,34450,33
|
|
20230803,100200,529015200,34450,34500,34550,34450,139
|
|
20230803,100100,524224500,34550,34550,34550,34550,46
|
|
20230803,100000,522635200,34550,34500,34550,34500,86
|
|
20230803,095900,519664200,34500,34450,34500,34350,109
|
|
20230803,095800,515909850,34450,34600,34600,34450,190
|
|
20230803,095700,509358900,34550,34450,34550,34450,60
|
|
20230803,095600,507286250,34500,34500,34500,34500,112
|
|
20230803,095500,503422250,34500,34450,34500,34450,284
|
|
20230803,095400,493633000,34450,34450,34450,34450,200
|
|
20230803,095300,486743000,34400,34250,34400,34250,2004
|
|
20230803,095200,417809450,34250,34350,34400,34250,388
|
|
20230803,095100,404501050,34350,34350,34350,34350,43
|
|
20230803,095000,403024000,34350,34350,34350,34350,7
|
|
20230803,094900,402783550,34350,34400,34400,34300,232
|
|
20230803,094800,394803750,34300,34300,34300,34300,0
|
|
20230803,094700,394803750,34300,34350,34350,34300,113
|
|
20230803,094600,390925100,34350,34300,34350,34300,130
|
|
20230803,094500,386462350,34300,34350,34350,34300,84
|
|
20230803,094400,383578150,34350,34400,34400,34350,78
|
|
20230803,094300,380895850,34350,34400,34400,34350,26
|
|
20230803,094200,380001600,34400,34300,34400,34300,110
|
|
20230803,094100,376227600,34300,34350,34350,34300,93
|
|
20230803,094000,373034500,34300,34250,34350,34250,371
|
|
20230803,093900,360308950,34250,34250,34250,34250,6
|
|
20230803,093800,360103450,34250,34250,34300,34250,263
|
|
20230803,093700,351083000,34250,34300,34300,34250,61
|
|
20230803,093600,348993700,34250,34250,34250,34250,50
|
|
20230803,093500,347281200,34250,34300,34300,34250,101
|
|
20230803,093400,343816950,34250,34250,34250,34250,131
|
|
20230803,093300,339330200,34250,34100,34250,34100,275
|
|
20230803,093200,329935200,34150,34150,34150,34150,36
|
|
20230803,093100,328705800,34050,33950,34050,33950,131
|
|
20230803,093000,324248750,33950,34000,34000,33950,174
|
|
20230803,092900,318335500,34000,34100,34100,34000,17
|
|
20230803,092800,317756950,34150,34150,34150,34150,78
|
|
20230803,092700,315093250,34150,34150,34150,34000,213
|
|
20230803,092600,307836150,34100,34150,34250,34100,452
|
|
20230803,092500,292395500,34150,34200,34200,34150,178
|
|
20230803,092400,286312100,34250,34100,34250,34100,220
|
|
20230803,092300,278795900,34000,33900,34000,33900,135
|
|
20230803,092200,274210400,33750,33850,33850,33750,100
|
|
20230803,092100,270834600,33750,33650,33750,33650,11
|
|
20230803,092000,270463950,33600,33500,33700,33500,398
|
|
20230803,091900,257077700,33450,33350,33450,33300,505
|
|
20230803,091800,240219150,33350,33400,33400,33300,411
|
|
20230803,091700,226515500,33400,33450,33450,33400,140
|
|
20230803,091600,221835200,33450,33400,33450,33350,89
|
|
20230803,091500,218866800,33450,33300,33450,33300,1241
|
|
20230803,091400,177540700,33300,33450,33450,33300,456
|
|
20230803,091300,162328950,33450,33400,33450,33350,478
|
|
20230803,091200,146355900,33400,33550,33550,33400,621
|
|
20230803,091100,125566500,33600,33750,33750,33600,378
|
|
20230803,091000,112842450,33900,33900,33900,33900,12
|
|
20230803,090900,112435650,33900,33750,33900,33700,63
|
|
20230803,090800,110311150,33750,33750,33750,33750,385
|
|
20230803,090700,97317400,33750,33750,33800,33750,186
|
|
20230803,090600,91034400,33750,33800,33800,33750,433
|
|
20230803,090500,76415650,33800,33800,33800,33800,200
|
|
20230803,090400,69655650,33800,33850,33850,33800,31
|
|
20230803,090300,68607550,33850,34050,34050,33800,814
|
|
20230803,090200,40980300,34000,34000,34000,34000,93
|
|
20230803,090100,37818300,34250,34150,34250,34150,432
|
|
20230803,090000,23025400,34000,33900,34000,33750,679
|