646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,194300,2572068400,33150,33150,33150,33150,2332
|
|
20230807,194200,2572068400,33150,33150,33150,33150,0
|
|
20230807,194100,2572068400,33150,33150,33150,33150,0
|
|
20230807,194000,2572068400,33150,33150,33150,33150,0
|
|
20230807,193900,2572068400,33150,33150,33150,33150,0
|
|
20230807,193800,2572068400,33150,33150,33150,33150,0
|
|
20230807,193700,2572068400,33150,33150,33150,33150,0
|
|
20230807,193600,2572068400,33150,33150,33150,33150,0
|
|
20230807,193500,2572068400,33150,33150,33150,33150,0
|
|
20230807,193400,2572068400,33150,33150,33150,33150,0
|
|
20230807,193300,2572068400,33150,33150,33150,33150,0
|
|
20230807,193200,2572068400,33150,33150,33150,33150,0
|
|
20230807,193100,2572068400,33150,33150,33150,33150,0
|
|
20230807,193000,2572068400,33150,33150,33150,33150,0
|
|
20230807,192900,2572068400,33150,33150,33150,33150,0
|
|
20230807,192800,2572068400,33150,33150,33150,33150,0
|
|
20230807,192700,2572068400,33150,33150,33150,33150,0
|
|
20230807,192600,2572068400,33150,33150,33150,33150,0
|
|
20230807,192500,2572068400,33150,33150,33150,33150,0
|
|
20230807,192400,2572068400,33150,33150,33150,33150,0
|
|
20230807,192300,2572068400,33150,33150,33150,33150,0
|
|
20230807,192200,2572068400,33150,33150,33150,33150,0
|
|
20230807,192100,2572068400,33150,33150,33150,33150,0
|
|
20230807,192000,2572068400,33150,33150,33150,33150,0
|
|
20230807,191900,2572068400,33150,33150,33150,33150,0
|
|
20230807,191800,2572068400,33150,33150,33150,33150,0
|
|
20230807,191700,2572068400,33150,33150,33150,33150,0
|
|
20230807,191600,2572068400,33150,33150,33150,33150,0
|
|
20230807,191500,2572068400,33150,33150,33150,33150,0
|
|
20230807,191400,2572068400,33150,33150,33150,33150,0
|
|
20230807,191300,2572068400,33150,33150,33150,33150,2332
|
|
20230807,191200,2572068400,33150,33150,33150,33150,0
|
|
20230807,191100,2572068400,33150,33150,33150,33150,0
|
|
20230807,191000,2572068400,33150,33150,33150,33150,0
|
|
20230807,190900,2572068400,33150,33150,33150,33150,0
|
|
20230807,190800,2572068400,33150,33150,33150,33150,0
|
|
20230807,190700,2572068400,33150,33150,33150,33150,0
|
|
20230807,190600,2572068400,33150,33150,33150,33150,0
|
|
20230807,190500,2572068400,33150,33150,33150,33150,0
|
|
20230807,190400,2572068400,33150,33150,33150,33150,0
|
|
20230807,190300,2572068400,33150,33150,33150,33150,0
|
|
20230807,190200,2572068400,33150,33150,33150,33150,0
|
|
20230807,190100,2572068400,33150,33150,33150,33150,0
|
|
20230807,190000,2572068400,33150,33150,33150,33150,0
|
|
20230807,185900,2572068400,33150,33150,33150,33150,0
|
|
20230807,185800,2572068400,33150,33150,33150,33150,0
|
|
20230807,185700,2572068400,33150,33150,33150,33150,0
|
|
20230807,185600,2572068400,33150,33150,33150,33150,0
|
|
20230807,185500,2572068400,33150,33150,33150,33150,0
|
|
20230807,185400,2572068400,33150,33150,33150,33150,0
|
|
20230807,185300,2572068400,33150,33150,33150,33150,0
|
|
20230807,185200,2572068400,33150,33150,33150,33150,0
|
|
20230807,185100,2572068400,33150,33150,33150,33150,0
|
|
20230807,185000,2572068400,33150,33150,33150,33150,0
|
|
20230807,184900,2572068400,33150,33150,33150,33150,0
|
|
20230807,184800,2572068400,33150,33150,33150,33150,0
|
|
20230807,184700,2572068400,33150,33150,33150,33150,0
|
|
20230807,184600,2572068400,33150,33150,33150,33150,0
|
|
20230807,184500,2572068400,33150,33150,33150,33150,0
|
|
20230807,184400,2572068400,33150,33150,33150,33150,0
|
|
20230807,184300,2572068400,33150,33150,33150,33150,2332
|
|
20230807,184200,2572068400,33150,33150,33150,33150,0
|
|
20230807,184100,2572068400,33150,33150,33150,33150,0
|
|
20230807,184000,2572068400,33150,33150,33150,33150,0
|
|
20230807,183900,2572068400,33150,33150,33150,33150,0
|
|
20230807,183800,2572068400,33150,33150,33150,33150,0
|
|
20230807,183700,2572068400,33150,33150,33150,33150,0
|
|
20230807,183600,2572068400,33150,33150,33150,33150,0
|
|
20230807,183500,2572068400,33150,33150,33150,33150,0
|
|
20230807,183400,2572068400,33150,33150,33150,33150,0
|
|
20230807,183300,2572068400,33150,33150,33150,33150,0
|
|
20230807,183200,2572068400,33150,33150,33150,33150,0
|
|
20230807,183100,2572068400,33150,33150,33150,33150,0
|
|
20230807,183000,2572068400,33150,33150,33150,33150,0
|
|
20230807,182900,2572068400,33150,33150,33150,33150,0
|
|
20230807,182800,2572068400,33150,33150,33150,33150,0
|
|
20230807,182700,2572068400,33150,33150,33150,33150,0
|
|
20230807,182600,2572068400,33150,33150,33150,33150,0
|
|
20230807,182500,2572068400,33150,33150,33150,33150,0
|
|
20230807,182400,2572068400,33150,33150,33150,33150,0
|
|
20230807,182300,2572068400,33150,33150,33150,33150,0
|
|
20230807,182200,2572068400,33150,33150,33150,33150,0
|
|
20230807,182100,2572068400,33150,33150,33150,33150,0
|
|
20230807,182000,2572068400,33150,33150,33150,33150,0
|
|
20230807,181900,2572068400,33150,33150,33150,33150,0
|
|
20230807,181800,2572068400,33150,33150,33150,33150,0
|
|
20230807,181700,2572068400,33150,33150,33150,33150,0
|
|
20230807,181600,2572068400,33150,33150,33150,33150,0
|
|
20230807,181500,2572068400,33150,33150,33150,33150,0
|
|
20230807,181400,2572068400,33150,33150,33150,33150,0
|
|
20230807,181300,2572068400,33150,33150,33150,33150,2332
|
|
20230807,181200,2572068400,33150,33150,33150,33150,0
|
|
20230807,181100,2572068400,33150,33150,33150,33150,0
|
|
20230807,181000,2572068400,33150,33150,33150,33150,0
|
|
20230807,180900,2572068400,33150,33150,33150,33150,0
|
|
20230807,180800,2572068400,33150,33150,33150,33150,0
|
|
20230807,180700,2572068400,33150,33150,33150,33150,0
|
|
20230807,180600,2572068400,33150,33150,33150,33150,0
|
|
20230807,180500,2572068400,33150,33150,33150,33150,0
|
|
20230807,180400,2572068400,33150,33150,33150,33150,0
|
|
20230807,180300,2572068400,33150,33150,33150,33150,0
|
|
20230807,180200,2572068400,33150,33150,33150,33150,0
|
|
20230807,180100,2572068400,33150,33150,33150,33150,0
|
|
20230807,180000,2572068400,33150,33150,33150,33150,0
|
|
20230807,175900,2572068400,33150,33150,33150,33150,0
|
|
20230807,175800,2572068400,33150,33150,33150,33150,0
|
|
20230807,175700,2572068400,33150,33150,33150,33150,0
|
|
20230807,175600,2572068400,33150,33150,33150,33150,0
|
|
20230807,175500,2572068400,33150,33150,33150,33150,0
|
|
20230807,175400,2572068400,33150,33150,33150,33150,0
|
|
20230807,175300,2572068400,33150,33150,33150,33150,0
|
|
20230807,175200,2572068400,33150,33150,33150,33150,0
|
|
20230807,175100,2572068400,33150,33150,33150,33150,0
|
|
20230807,175000,2572068400,33150,33150,33150,33150,0
|
|
20230807,174900,2572068400,33150,33150,33150,33150,0
|
|
20230807,174800,2572068400,33150,33150,33150,33150,0
|
|
20230807,174700,2572068400,33150,33150,33150,33150,0
|
|
20230807,174600,2572068400,33150,33150,33150,33150,0
|
|
20230807,174500,2572068400,33150,33150,33150,33150,0
|
|
20230807,174400,2572068400,33150,33150,33150,33150,0
|
|
20230807,174300,2572068400,33150,33150,33150,33150,2332
|
|
20230807,174200,2572068400,33150,33150,33150,33150,0
|
|
20230807,174100,2572068400,33150,33150,33150,33150,0
|
|
20230807,174000,2572068400,33150,33150,33150,33150,0
|
|
20230807,173900,2572068400,33150,33150,33150,33150,0
|
|
20230807,173800,2572068400,33150,33150,33150,33150,0
|
|
20230807,173700,2572068400,33150,33150,33150,33150,0
|
|
20230807,173600,2572068400,33150,33150,33150,33150,0
|
|
20230807,173500,2572068400,33150,33150,33150,33150,0
|
|
20230807,173400,2572068400,33150,33150,33150,33150,0
|
|
20230807,173300,2572068400,33150,33150,33150,33150,0
|
|
20230807,173200,2572068400,33150,33150,33150,33150,0
|
|
20230807,173100,2572068400,33150,33150,33150,33150,0
|
|
20230807,173000,2572068400,33150,33150,33150,33150,0
|
|
20230807,172900,2572068400,33150,33150,33150,33150,0
|
|
20230807,172800,2572068400,33150,33150,33150,33150,0
|
|
20230807,172700,2572068400,33150,33150,33150,33150,0
|
|
20230807,172600,2572068400,33150,33150,33150,33150,0
|
|
20230807,172500,2572068400,33150,33150,33150,33150,0
|
|
20230807,172400,2572068400,33150,33150,33150,33150,0
|
|
20230807,172300,2572068400,33150,33150,33150,33150,0
|
|
20230807,172200,2572068400,33150,33150,33150,33150,0
|
|
20230807,172100,2572068400,33150,33150,33150,33150,0
|
|
20230807,172000,2572068400,33150,33150,33150,33150,0
|
|
20230807,171900,2572068400,33150,33150,33150,33150,0
|
|
20230807,171800,2572068400,33150,33150,33150,33150,0
|
|
20230807,171700,2572068400,33150,33150,33150,33150,0
|
|
20230807,171600,2572068400,33150,33150,33150,33150,0
|
|
20230807,171500,2572068400,33150,33150,33150,33150,0
|
|
20230807,171400,2572068400,33150,33150,33150,33150,0
|
|
20230807,171300,2572068400,33150,33150,33150,33150,2332
|
|
20230807,171200,2572068400,33150,33150,33150,33150,0
|
|
20230807,171100,2572068400,33150,33150,33150,33150,0
|
|
20230807,171000,2572068400,33150,33150,33150,33150,0
|
|
20230807,170900,2572068400,33150,33150,33150,33150,0
|
|
20230807,170800,2572068400,33150,33150,33150,33150,0
|
|
20230807,170700,2572068400,33150,33150,33150,33150,0
|
|
20230807,170600,2572068400,33150,33150,33150,33150,0
|
|
20230807,170500,2572068400,33150,33150,33150,33150,0
|
|
20230807,170400,2572068400,33150,33150,33150,33150,0
|
|
20230807,170300,2572068400,33150,33150,33150,33150,0
|
|
20230807,170200,2572068400,33150,33150,33150,33150,0
|
|
20230807,170100,2572068400,33150,33150,33150,33150,0
|
|
20230807,170000,2572068400,33150,33150,33150,33150,0
|
|
20230807,165900,2572068400,33150,33150,33150,33150,0
|
|
20230807,165800,2572068400,33150,33150,33150,33150,0
|
|
20230807,165700,2572068400,33150,33150,33150,33150,0
|
|
20230807,165600,2572068400,33150,33150,33150,33150,0
|
|
20230807,165500,2572068400,33150,33150,33150,33150,0
|
|
20230807,165400,2572068400,33150,33150,33150,33150,0
|
|
20230807,165300,2572068400,33150,33150,33150,33150,0
|
|
20230807,165200,2572068400,33150,33150,33150,33150,0
|
|
20230807,165100,2572068400,33150,33150,33150,33150,0
|
|
20230807,165000,2572068400,33150,33150,33150,33150,0
|
|
20230807,164900,2572068400,33150,33150,33150,33150,0
|
|
20230807,164800,2572068400,33150,33150,33150,33150,0
|
|
20230807,164700,2572068400,33150,33150,33150,33150,0
|
|
20230807,164600,2572068400,33150,33150,33150,33150,0
|
|
20230807,164500,2572068400,33150,33150,33150,33150,0
|
|
20230807,164400,2572068400,33150,33150,33150,33150,0
|
|
20230807,164300,2572068400,33150,33150,33150,33150,2332
|
|
20230807,164200,2572068400,33150,33150,33150,33150,0
|
|
20230807,164100,2572068400,33150,33150,33150,33150,0
|
|
20230807,164000,2572068400,33150,33150,33150,33150,0
|
|
20230807,163900,2572068400,33150,33150,33150,33150,0
|
|
20230807,163800,2572068400,33150,33150,33150,33150,0
|
|
20230807,163700,2572068400,33150,33150,33150,33150,0
|
|
20230807,163600,2572068400,33150,33150,33150,33150,0
|
|
20230807,163500,2572068400,33150,33150,33150,33150,0
|
|
20230807,163400,2572068400,33150,33150,33150,33150,0
|
|
20230807,163300,2572068400,33150,33150,33150,33150,0
|
|
20230807,163200,2572068400,33150,33150,33150,33150,0
|
|
20230807,163100,2572068400,33150,33150,33150,33150,0
|
|
20230807,163000,2572068400,33150,33150,33150,33150,0
|
|
20230807,162900,2572068400,33150,33150,33150,33150,0
|
|
20230807,162800,2572068400,33150,33150,33150,33150,0
|
|
20230807,162700,2572068400,33150,33150,33150,33150,0
|
|
20230807,162600,2572068400,33150,33150,33150,33150,0
|
|
20230807,162500,2572068400,33150,33150,33150,33150,0
|
|
20230807,162400,2572068400,33150,33150,33150,33150,0
|
|
20230807,162300,2572068400,33150,33150,33150,33150,0
|
|
20230807,162200,2572068400,33150,33150,33150,33150,0
|
|
20230807,162100,2572068400,33150,33150,33150,33150,0
|
|
20230807,162000,2572068400,33150,33150,33150,33150,0
|
|
20230807,161900,2572068400,33150,33150,33150,33150,0
|
|
20230807,161800,2572068400,33150,33150,33150,33150,0
|
|
20230807,161700,2572068400,33150,33150,33150,33150,0
|
|
20230807,161600,2572068400,33150,33150,33150,33150,0
|
|
20230807,161500,2572068400,33150,33150,33150,33150,0
|
|
20230807,161400,2572068400,33150,33150,33150,33150,0
|
|
20230807,161300,2572068400,33150,33150,33150,33150,2332
|
|
20230807,161200,2572068400,33150,33150,33150,33150,0
|
|
20230807,161100,2572068400,33150,33150,33150,33150,0
|
|
20230807,161000,2572068400,33150,33150,33150,33150,0
|
|
20230807,160900,2572068400,33150,33150,33150,33150,0
|
|
20230807,160800,2572068400,33150,33150,33150,33150,0
|
|
20230807,160700,2572068400,33150,33150,33150,33150,0
|
|
20230807,160600,2572068400,33150,33150,33150,33150,0
|
|
20230807,160500,2572068400,33150,33150,33150,33150,0
|
|
20230807,160400,2572068400,33150,33150,33150,33150,0
|
|
20230807,160300,2572068400,33150,33150,33150,33150,0
|
|
20230807,160200,2572068400,33150,33150,33150,33150,0
|
|
20230807,160100,2572068400,33150,33150,33150,33150,0
|
|
20230807,160000,2572068400,33150,33150,33150,33150,0
|
|
20230807,155900,2572068400,33150,33150,33150,33150,0
|
|
20230807,155800,2572068400,33150,33150,33150,33150,0
|
|
20230807,155700,2572068400,33150,33150,33150,33150,0
|
|
20230807,155600,2572068400,33150,33150,33150,33150,0
|
|
20230807,155500,2572068400,33150,33150,33150,33150,0
|
|
20230807,155400,2572068400,33150,33150,33150,33150,0
|
|
20230807,155300,2572068400,33150,33150,33150,33150,0
|
|
20230807,155200,2572068400,33150,33150,33150,33150,0
|
|
20230807,155100,2572068400,33150,33150,33150,33150,0
|
|
20230807,155000,2572068400,33150,33150,33150,33150,0
|
|
20230807,154900,2572068400,33150,33150,33150,33150,0
|
|
20230807,154800,2572068400,33150,33150,33150,33150,0
|
|
20230807,154700,2572068400,33150,33150,33150,33150,0
|
|
20230807,154600,2572068400,33150,33150,33150,33150,0
|
|
20230807,154500,2572068400,33150,33150,33150,33150,0
|
|
20230807,154400,2572068400,33150,33150,33150,33150,0
|
|
20230807,154300,2572068400,33150,33150,33150,33150,2332
|
|
20230807,154200,2572068400,33150,33150,33150,33150,0
|
|
20230807,154100,2572068400,33150,33150,33150,33150,0
|
|
20230807,154000,2572068400,33150,33150,33150,33150,0
|
|
20230807,153900,2572068400,33150,33150,33150,33150,0
|
|
20230807,153800,2572068400,33150,33150,33150,33150,0
|
|
20230807,153700,2572068400,33150,33150,33150,33150,0
|
|
20230807,153600,2572068400,33150,33150,33150,33150,0
|
|
20230807,153500,2572068400,33150,33150,33150,33150,0
|
|
20230807,153400,2572068400,33150,33150,33150,33150,0
|
|
20230807,153300,2572068400,33150,33150,33150,33150,0
|
|
20230807,153200,2572068400,33150,33150,33150,33150,0
|
|
20230807,153100,2572068400,33150,33150,33150,33150,0
|
|
20230807,153000,2572068400,33150,33150,33150,33150,2332
|
|
20230807,152900,2494762600,33000,33000,33000,33000,0
|
|
20230807,152800,2494762600,33000,33000,33000,33000,0
|
|
20230807,152700,2494762600,33000,33000,33000,33000,0
|
|
20230807,152600,2494762600,33000,33000,33000,33000,0
|
|
20230807,152500,2494762600,33000,33000,33000,33000,0
|
|
20230807,152400,2494762600,33000,33000,33000,33000,0
|
|
20230807,152300,2494762600,33000,33000,33000,33000,0
|
|
20230807,152200,2494762600,33000,33000,33000,33000,0
|
|
20230807,152100,2494762600,33000,33000,33000,33000,0
|
|
20230807,152000,2494762600,33000,33000,33000,33000,0
|
|
20230807,151900,2494762600,33000,33000,33000,33000,209
|
|
20230807,151800,2487865600,33000,32950,33000,32850,70
|
|
20230807,151700,2485562100,32900,32950,32950,32900,15
|
|
20230807,151600,2485068350,32950,32900,32950,32900,156
|
|
20230807,151500,2479933900,32900,32950,32950,32900,622
|
|
20230807,151400,2459461800,32950,33000,33000,32950,106
|
|
20230807,151300,2455968800,33000,32950,33000,32950,86
|
|
20230807,151200,2453132700,32950,33000,33000,32950,34
|
|
20230807,151100,2452012300,33000,32950,33000,32950,34
|
|
20230807,151000,2450890350,32950,32900,32950,32900,99
|
|
20230807,150900,2447631150,32950,32850,32950,32850,56
|
|
20230807,150800,2445789450,32850,32900,32950,32850,100
|
|
20230807,150700,2442500450,32900,32900,32950,32900,1041
|
|
20230807,150600,2408251000,32900,32950,32950,32900,237
|
|
20230807,150500,2400446150,32950,32950,32950,32900,165
|
|
20230807,150400,2395010350,32950,32950,32950,32950,525
|
|
20230807,150300,2377711600,33000,33000,33000,32950,209
|
|
20230807,150200,2370820800,33000,33000,33000,32950,355
|
|
20230807,150100,2359120200,33000,33050,33050,33000,569
|
|
20230807,150000,2340341550,33000,33200,33200,33000,91
|
|
20230807,145900,2337334750,33000,33000,33000,33000,15
|
|
20230807,145800,2336839750,33000,33050,33150,33000,138
|
|
20230807,145700,2332275550,33000,33000,33100,33000,101
|
|
20230807,145600,2328940650,33000,33050,33100,33000,110
|
|
20230807,145500,2325306550,33000,33000,33100,33000,150
|
|
20230807,145400,2320352500,33000,33050,33050,33000,94
|
|
20230807,145300,2317248650,33050,33050,33100,33000,443
|
|
20230807,145200,2302605450,33050,33050,33100,33050,91
|
|
20230807,145100,2299596900,33050,33050,33050,33050,56
|
|
20230807,145000,2297746100,33100,33100,33100,33100,154
|
|
20230807,144900,2292648700,33150,33100,33150,33100,64
|
|
20230807,144800,2290529350,33150,33150,33200,33150,52
|
|
20230807,144700,2288804600,33200,33100,33200,33100,40
|
|
20230807,144600,2287476700,33200,33100,33200,33100,169
|
|
20230807,144500,2281875900,33150,33150,33150,33100,82
|
|
20230807,144400,2279159100,33150,33200,33200,33150,176
|
|
20230807,144300,2273319150,33200,33200,33200,33200,19
|
|
20230807,144200,2272688350,33150,33150,33150,33150,131
|
|
20230807,144100,2268345700,33200,33150,33200,33150,34
|
|
20230807,144000,2267217650,33200,33200,33200,33200,20
|
|
20230807,143900,2266553650,33200,33100,33200,33100,79
|
|
20230807,143800,2263936850,33200,33200,33200,33200,19
|
|
20230807,143700,2263306050,33150,33200,33200,33150,72
|
|
20230807,143600,2260917300,33200,33150,33200,33100,419
|
|
20230807,143500,2247039600,33200,33250,33250,33200,98
|
|
20230807,143400,2243783350,33200,33250,33250,33200,530
|
|
20230807,143300,2226185850,33250,33250,33250,33250,23
|
|
20230807,143200,2225421100,33300,33250,33300,33250,116
|
|
20230807,143100,2221563150,33250,33300,33300,33250,80
|
|
20230807,143000,2218900650,33300,33300,33300,33300,52
|
|
20230807,142900,2217169050,33300,33300,33300,33300,20
|
|
20230807,142800,2216503050,33300,33250,33300,33250,31
|
|
20230807,142700,2215471250,33300,33300,33300,33300,19
|
|
20230807,142600,2214838550,33350,33350,33350,33350,19
|
|
20230807,142500,2214204900,33150,33400,33400,33150,1162
|
|
20230807,142400,2175605000,33450,33450,33450,33450,0
|
|
20230807,142300,2175605000,33450,33450,33450,33250,139
|
|
20230807,142200,2170971750,33450,33450,33450,33450,19
|
|
20230807,142100,2170336200,33450,33400,33450,33250,321
|
|
20230807,142000,2159631350,33450,33500,33600,33450,81
|
|
20230807,141900,2156917400,33450,33450,33450,33450,20
|
|
20230807,141800,2156248400,33450,33550,33600,33450,535
|
|
20230807,141700,2138311100,33600,33600,33600,33600,102
|
|
20230807,141600,2134883900,33600,33600,33600,33600,19
|
|
20230807,141500,2134245500,33550,33600,33600,33550,68
|
|
20230807,141400,2131961400,33650,33600,33650,33550,670
|
|
20230807,141300,2109449750,33600,33550,33600,33550,102
|
|
20230807,141200,2106026700,33550,33500,33550,33500,228
|
|
20230807,141100,2098379350,33450,33450,33500,33450,300
|
|
20230807,141000,2088340900,33450,33500,33550,33450,62
|
|
20230807,140900,2086263900,33550,33550,33550,33550,19
|
|
20230807,140800,2085626450,33500,33550,33550,33500,52
|
|
20230807,140700,2083882600,33550,33550,33550,33550,59
|
|
20230807,140600,2081903150,33550,33500,33550,33500,150
|
|
20230807,140500,2076876400,33400,33300,33450,33300,2376
|
|
20230807,140400,1997549450,33300,33300,33350,33250,239
|
|
20230807,140300,1989593650,33250,33300,33300,33250,44
|
|
20230807,140200,1988129550,33300,33300,33300,33300,220
|
|
20230807,140100,1980803550,33300,33250,33300,33250,99
|
|
20230807,140000,1977509100,33250,33250,33300,33250,39
|
|
20230807,135900,1976211400,33300,33300,33300,33300,101
|
|
20230807,135800,1972848100,33300,33300,33300,33300,152
|
|
20230807,135700,1967786500,33300,33300,33300,33300,165
|
|
20230807,135600,1962292000,33300,33300,33300,33300,76
|
|
20230807,135500,1959761200,33300,33250,33300,33250,33
|
|
20230807,135400,1958662350,33250,33250,33250,33200,213
|
|
20230807,135300,1951585100,33200,33150,33200,33150,280
|
|
20230807,135200,1942290700,33150,33150,33150,33150,34
|
|
20230807,135100,1941163600,33100,33150,33150,33100,297
|
|
20230807,135000,1931322050,33100,33150,33150,33100,187
|
|
20230807,134900,1925128300,33150,33150,33150,33150,27
|
|
20230807,134800,1924233250,33150,33100,33150,33100,161
|
|
20230807,134700,1918902500,33150,33150,33150,33150,37
|
|
20230807,134600,1917675950,33150,33100,33150,33100,114
|
|
20230807,134500,1913899850,33100,33150,33150,33100,79
|
|
20230807,134400,1911284000,33150,33100,33150,33100,21
|
|
20230807,134300,1910587950,33100,33100,33100,33100,557
|
|
20230807,134200,1892151250,33150,33100,33150,33100,102
|
|
20230807,134100,1888774100,33100,33200,33200,33100,648
|
|
20230807,134000,1867321700,33100,33200,33200,33100,344
|
|
20230807,133900,1855931900,33200,33200,33200,33200,0
|
|
20230807,133800,1855931900,33200,33200,33200,33200,179
|
|
20230807,133700,1849989100,33200,33150,33200,33100,58
|
|
20230807,133600,1848065900,33150,33150,33150,33100,202
|
|
20230807,133500,1841375900,33200,33200,33200,33200,52
|
|
20230807,133400,1839649500,33150,33150,33150,33150,344
|
|
20230807,133300,1828245900,33100,33100,33100,33050,383
|
|
20230807,133200,1815585100,33050,33050,33100,33050,341
|
|
20230807,133100,1804314100,33050,33150,33150,33050,161
|
|
20230807,133000,1798987100,33100,33150,33150,33100,9
|
|
20230807,132900,1798689000,33150,33250,33250,33000,931
|
|
20230807,132800,1767857200,33200,33250,33250,33200,293
|
|
20230807,132700,1758128350,33300,33350,33400,33250,953
|
|
20230807,132600,1726352350,33350,33150,33350,33100,1606
|
|
20230807,132500,1673102850,33100,32750,33100,32750,2332
|
|
20230807,132400,1596249650,32700,32600,32700,32600,887
|
|
20230807,132300,1567319650,32650,32750,32750,32650,712
|
|
20230807,132200,1544066900,32750,32750,32750,32750,33
|
|
20230807,132100,1542986150,32650,32650,32650,32650,120
|
|
20230807,132000,1539068150,32750,32650,32750,32650,132
|
|
20230807,131900,1534756450,32650,32700,32750,32650,257
|
|
20230807,131800,1526355550,32700,32700,32750,32700,68
|
|
20230807,131700,1524131000,32700,32650,32700,32650,187
|
|
20230807,131600,1518024500,32650,32750,32750,32650,417
|
|
20230807,131500,1504393800,32750,32750,32750,32750,37
|
|
20230807,131400,1503182050,32750,32750,32750,32750,19
|
|
20230807,131300,1502559800,32750,32800,32800,32700,47
|
|
20230807,131200,1501020600,32700,32700,32700,32700,66
|
|
20230807,131100,1498862400,32800,32700,32800,32650,140
|
|
20230807,131000,1494283150,32800,32800,32800,32800,19
|
|
20230807,130900,1493659950,32800,32800,32800,32800,22
|
|
20230807,130800,1492938350,32700,32650,32800,32650,342
|
|
20230807,130700,1481768200,32700,32700,32700,32650,1397
|
|
20230807,130600,1436086400,32750,32800,32800,32750,712
|
|
20230807,130500,1412768350,32800,32800,32800,32800,45
|
|
20230807,130400,1411292350,32750,32800,32800,32750,177
|
|
20230807,130300,1405495200,32800,32750,32800,32750,98
|
|
20230807,130200,1402285450,32800,32850,32850,32800,40
|
|
20230807,130100,1400971800,32850,32850,32850,32850,0
|
|
20230807,130000,1400971800,32850,32850,32850,32850,86
|
|
20230807,125900,1398146700,32850,32850,32850,32850,0
|
|
20230807,125800,1398146700,32850,32850,32850,32850,11
|
|
20230807,125700,1397785350,32850,32800,32850,32800,74
|
|
20230807,125600,1395354950,32800,32800,32800,32800,0
|
|
20230807,125500,1395354950,32800,32800,32800,32800,42
|
|
20230807,125400,1393977350,32800,32800,32800,32800,417
|
|
20230807,125300,1380299750,32800,32800,32800,32800,0
|
|
20230807,125200,1380299750,32800,32850,32850,32800,64
|
|
20230807,125100,1378198850,32850,32850,32850,32850,83
|
|
20230807,125000,1375472300,32850,32950,32950,32850,1301
|
|
20230807,124900,1332669200,32950,32950,32950,32950,33
|
|
20230807,124800,1331581850,32900,32900,32900,32900,101
|
|
20230807,124700,1328258950,32950,32950,32950,32950,33
|
|
20230807,124600,1327171600,32950,32950,32950,32950,50
|
|
20230807,124500,1325524100,33000,33000,33000,33000,2
|
|
20230807,124400,1325458100,33000,33000,33000,33000,37
|
|
20230807,124300,1324237100,33000,33000,33000,33000,14
|
|
20230807,124200,1323775100,33000,33000,33000,33000,75
|
|
20230807,124100,1321300100,32950,32950,32950,32950,0
|
|
20230807,124000,1321300100,32950,32950,32950,32950,3
|
|
20230807,123900,1321201250,33000,33000,33000,33000,35
|
|
20230807,123800,1320046250,32950,32950,32950,32950,31
|
|
20230807,123700,1319024800,32950,33000,33000,32950,70
|
|
20230807,123600,1316716650,32950,32950,32950,32950,160
|
|
20230807,123500,1311444650,32950,32950,32950,32950,20
|
|
20230807,123400,1310785650,33050,33000,33050,33000,39
|
|
20230807,123300,1309498400,33000,33000,33000,33000,0
|
|
20230807,123200,1309498400,33000,33000,33000,33000,43
|
|
20230807,123100,1308079400,33050,33000,33050,33000,244
|
|
20230807,123000,1300025700,33000,33050,33050,33000,12
|
|
20230807,122900,1299629200,33050,33050,33050,33050,33
|
|
20230807,122800,1298538550,33050,33050,33050,33050,47
|
|
20230807,122700,1296985200,33050,33050,33050,33050,0
|
|
20230807,122600,1296985200,33050,33050,33050,33050,17
|
|
20230807,122500,1296423350,33050,33050,33050,33050,61
|
|
20230807,122400,1294407300,33100,33000,33100,33000,51
|
|
20230807,122300,1292719300,33050,33050,33050,33050,32
|
|
20230807,122200,1291661700,33100,33100,33100,33100,0
|
|
20230807,122100,1291661700,33100,33100,33100,33100,63
|
|
20230807,122000,1289576400,33100,33100,33100,33100,0
|
|
20230807,121900,1289576400,33100,33150,33150,33100,505
|
|
20230807,121800,1272859250,33150,33150,33150,33150,30
|
|
20230807,121700,1271864750,33150,33150,33150,33150,0
|
|
20230807,121600,1271864750,33150,33150,33150,33150,3
|
|
20230807,121500,1271765300,33150,33150,33150,33150,54
|
|
20230807,121400,1269975200,33150,33150,33150,33150,0
|
|
20230807,121300,1269975200,33150,33150,33150,33150,79
|
|
20230807,121200,1267356350,33100,33100,33100,33100,100
|
|
20230807,121100,1264046350,33150,33150,33150,33150,35
|
|
20230807,121000,1262886100,33150,33150,33150,33150,12
|
|
20230807,120900,1262488300,33100,33100,33100,33100,0
|
|
20230807,120800,1262488300,33100,33100,33100,33100,67
|
|
20230807,120700,1260270600,33100,33100,33100,33100,0
|
|
20230807,120600,1260270600,33100,33100,33100,33100,179
|
|
20230807,120500,1254345700,33050,33050,33050,33050,0
|
|
20230807,120400,1254345700,33050,33050,33050,33050,0
|
|
20230807,120300,1254345700,33050,33000,33050,33000,120
|
|
20230807,120200,1250381800,33000,33000,33000,33000,184
|
|
20230807,120100,1244309800,33000,33000,33000,33000,109
|
|
20230807,120000,1240712800,33000,33000,33000,33000,0
|
|
20230807,115900,1240712800,33000,33000,33000,33000,227
|
|
20230807,115800,1233221800,33000,33050,33050,33000,65
|
|
20230807,115700,1231076700,33000,33000,33000,33000,10
|
|
20230807,115600,1230746700,33050,33000,33050,32950,79
|
|
20230807,115500,1228141200,32950,32950,32950,32950,5
|
|
20230807,115400,1227976450,32950,32950,32950,32950,0
|
|
20230807,115300,1227976450,32950,33000,33000,32950,51
|
|
20230807,115200,1226294350,33000,33000,33000,33000,33
|
|
20230807,115100,1225205350,33000,33000,33000,33000,0
|
|
20230807,115000,1225205350,33000,33000,33000,33000,34
|
|
20230807,114900,1224083350,32950,33000,33000,32950,43
|
|
20230807,114800,1222665800,33000,33000,33000,33000,63
|
|
20230807,114700,1220586800,32950,32950,32950,32950,8
|
|
20230807,114600,1220323200,33000,33000,33000,33000,60
|
|
20230807,114500,1218343200,33000,32900,33000,32900,374
|
|
20230807,114400,1206034100,32900,32950,32950,32900,13
|
|
20230807,114300,1205606300,32950,33000,33000,32950,230
|
|
20230807,114200,1198020200,33000,33000,33000,33000,1
|
|
20230807,114100,1197987200,33000,33000,33000,33000,0
|
|
20230807,114000,1197987200,33000,33000,33000,33000,33
|
|
20230807,113900,1196898200,33000,33000,33000,33000,38
|
|
20230807,113800,1195644200,33050,33050,33050,33050,22
|
|
20230807,113700,1194917100,33100,33100,33100,33100,33
|
|
20230807,113600,1193824800,33100,33100,33100,33100,4
|
|
20230807,113500,1193692400,33100,33100,33100,33100,38
|
|
20230807,113400,1192434600,33100,33100,33100,33050,7
|
|
20230807,113300,1192203150,33100,33100,33100,33100,0
|
|
20230807,113200,1192203150,33100,33100,33100,33100,33
|
|
20230807,113100,1191110850,33100,33100,33100,33100,0
|
|
20230807,113000,1191110850,33100,33050,33100,33050,27
|
|
20230807,112900,1190218400,33000,33000,33100,33000,17
|
|
20230807,112800,1189657300,33000,33000,33000,32900,106
|
|
20230807,112700,1186162250,33000,33000,33000,33000,38
|
|
20230807,112600,1184908250,33000,33000,33000,33000,46
|
|
20230807,112500,1183390250,33000,33050,33050,33000,133
|
|
20230807,112400,1178999600,33050,33050,33050,33050,40
|
|
20230807,112300,1177677600,33100,33100,33100,33100,3
|
|
20230807,112200,1177578300,33100,33100,33100,33100,39
|
|
20230807,112100,1176287400,33100,33100,33100,33100,115
|
|
20230807,112000,1172480900,33100,33100,33100,33100,30
|
|
20230807,111900,1171487900,33050,33100,33100,33050,297
|
|
20230807,111800,1161659200,33050,33050,33050,33050,50
|
|
20230807,111700,1160006700,33050,33050,33050,33050,137
|
|
20230807,111600,1155478850,33050,33050,33050,33050,83
|
|
20230807,111500,1152735700,33050,33000,33050,32950,415
|
|
20230807,111400,1139030150,33000,33100,33100,33000,64
|
|
20230807,111300,1136917300,33100,33100,33100,33100,2
|
|
20230807,111200,1136851100,33100,33100,33100,33100,33
|
|
20230807,111100,1135758800,33100,33100,33100,33100,52
|
|
20230807,111000,1134037600,33100,33000,33100,33000,558
|
|
20230807,110900,1115595100,32950,33000,33000,32950,202
|
|
20230807,110800,1108939100,33000,33000,33000,33000,0
|
|
20230807,110700,1108939100,33000,33000,33000,33000,53
|
|
20230807,110600,1107190100,33000,33000,33000,33000,74
|
|
20230807,110500,1104748100,33000,33000,33000,33000,1
|
|
20230807,110400,1104715100,32950,32900,32950,32900,978
|
|
20230807,110300,1072494900,32900,32900,32900,32900,617
|
|
20230807,110200,1052195600,32850,32900,32900,32800,155
|
|
20230807,110100,1047105900,32900,32900,32900,32900,1
|
|
20230807,110000,1047073000,32900,32800,32900,32800,132
|
|
20230807,105900,1042743300,32800,32800,32800,32750,297
|
|
20230807,105800,1033006700,32800,32850,32850,32800,175
|
|
20230807,105700,1027264300,32800,32900,32900,32800,326
|
|
20230807,105600,1016566900,32850,32800,32850,32800,165
|
|
20230807,105500,1011153250,32800,32800,32800,32800,0
|
|
20230807,105400,1011153250,32800,32800,32800,32800,0
|
|
20230807,105300,1011153250,32800,32800,32800,32800,26
|
|
20230807,105200,1010300450,32750,32750,32800,32750,212
|
|
20230807,105100,1003357400,32800,32800,32800,32750,72
|
|
20230807,105000,1000995850,32800,32800,32800,32800,103
|
|
20230807,104900,997617450,32800,32800,32800,32800,49
|
|
20230807,104800,996010250,32750,32750,32750,32750,4
|
|
20230807,104700,995879250,32750,32800,32800,32750,262
|
|
20230807,104600,987298400,32800,32850,32850,32800,66
|
|
20230807,104500,985133300,32850,32800,32850,32800,38
|
|
20230807,104400,983886850,32800,32850,32850,32800,12
|
|
20230807,104300,983493200,32750,32900,32900,32750,50
|
|
20230807,104200,981854050,32750,32900,32900,32750,1923
|
|
20230807,104100,918732600,32950,32900,32950,32900,188
|
|
20230807,104000,912545750,32900,32900,32900,32900,25
|
|
20230807,103900,911723250,32950,32950,32950,32950,35
|
|
20230807,103800,910570000,33000,33000,33000,33000,33
|
|
20230807,103700,909481000,32950,32950,32950,32950,4
|
|
20230807,103600,909349200,32950,32950,32950,32900,487
|
|
20230807,103500,893324000,32950,32950,32950,32950,0
|
|
20230807,103400,893324000,32950,33000,33000,32950,633
|
|
20230807,103300,872463500,33050,33050,33050,33050,33
|
|
20230807,103200,871372850,33050,33050,33050,33050,4
|
|
20230807,103100,871240650,33050,33050,33050,33050,92
|
|
20230807,103000,868200050,33050,33050,33050,33050,28
|
|
20230807,102900,867274650,33050,33100,33100,33050,49
|
|
20230807,102800,865653750,33100,33100,33100,33100,29
|
|
20230807,102700,864693850,33100,33150,33150,33100,1205
|
|
20230807,102600,824779950,33200,33200,33200,33200,37
|
|
20230807,102500,823551550,33150,33150,33200,33150,49
|
|
20230807,102400,821927100,33150,33200,33200,33150,37
|
|
20230807,102300,820700500,33200,33150,33200,33150,65
|
|
20230807,102200,818543000,33100,33100,33100,33100,0
|
|
20230807,102100,818543000,33100,33100,33100,33100,97
|
|
20230807,102000,815332300,33100,33050,33100,33050,136
|
|
20230807,101900,810835700,33100,33100,33100,33100,10
|
|
20230807,101800,810504700,33100,33050,33100,33000,653
|
|
20230807,101700,788919400,33000,33000,33000,33000,97
|
|
20230807,101600,785718400,32950,32950,32950,32950,30
|
|
20230807,101500,784729900,32900,33000,33000,32900,143
|
|
20230807,101400,780020750,32950,32950,32950,32950,500
|
|
20230807,101300,763545750,32950,32950,32950,32950,17
|
|
20230807,101200,762985600,32900,32900,32900,32900,100
|
|
20230807,101100,759695600,32950,32950,32950,32950,6
|
|
20230807,101000,759497900,32950,32950,32950,32900,65
|
|
20230807,100900,757356200,32900,32950,32950,32900,54
|
|
20230807,100800,755576950,32950,33000,33000,32950,80
|
|
20230807,100700,752939250,32950,32950,32950,32950,258
|
|
20230807,100600,744438150,32950,32950,32950,32950,12
|
|
20230807,100500,744042750,32950,32950,32950,32950,36
|
|
20230807,100400,742856550,32900,32950,32950,32900,455
|
|
20230807,100300,727878150,32950,32950,32950,32950,39
|
|
20230807,100200,726593100,33000,32950,33000,32950,207
|
|
20230807,100100,719765750,33000,33000,33000,33000,2
|
|
20230807,100000,719699750,32950,32950,32950,32950,27
|
|
20230807,095900,718810100,32950,32950,32950,32900,380
|
|
20230807,095800,706298350,32950,32950,32950,32950,25
|
|
20230807,095700,705474600,32950,33000,33000,32950,254
|
|
20230807,095600,697103400,33000,33000,33000,33000,6
|
|
20230807,095500,696905400,32950,33000,33000,32950,36
|
|
20230807,095400,695717550,32950,33000,33000,32950,43
|
|
20230807,095300,694299100,32950,33000,33000,32950,18
|
|
20230807,095200,693705750,33000,33000,33000,33000,48
|
|
20230807,095100,692121750,33000,33000,33000,33000,16
|
|
20230807,095000,691593750,32950,32950,32950,32950,245
|
|
20230807,094900,683521000,33000,33000,33000,33000,122
|
|
20230807,094800,679495000,33000,33000,33000,33000,10
|
|
20230807,094700,679165000,33000,32950,33000,32950,41
|
|
20230807,094600,677814000,32950,33050,33100,32950,258
|
|
20230807,094500,669309500,33000,33000,33000,33000,145
|
|
20230807,094400,664524500,33000,32900,33000,32900,272
|
|
20230807,094300,655555600,32900,32850,32950,32850,285
|
|
20230807,094200,646185550,32900,32900,32900,32900,105
|
|
20230807,094100,642731050,32900,32850,32900,32850,128
|
|
20230807,094000,638521350,32750,32700,32750,32700,427
|
|
20230807,093900,624547800,32700,32900,32900,32700,386
|
|
20230807,093800,611907600,32900,32750,32900,32700,632
|
|
20230807,093700,591171150,32750,32750,32800,32750,72
|
|
20230807,093600,588813000,32750,32700,32750,32700,358
|
|
20230807,093500,577106300,32700,32750,32750,32700,63
|
|
20230807,093400,575045350,32750,32750,32750,32700,439
|
|
20230807,093300,560679400,32750,32700,32750,32700,50
|
|
20230807,093200,559043400,32700,32800,32800,32700,348
|
|
20230807,093100,547640450,32650,32900,32900,32650,2386
|
|
20230807,093000,469616400,32850,33000,33000,32850,1102
|
|
20230807,092900,433326100,33000,33050,33050,33000,487
|
|
20230807,092800,417255050,33000,33000,33100,33000,302
|
|
20230807,092700,407288450,33000,33100,33100,33000,1333
|
|
20230807,092600,363273700,33100,33200,33200,33100,768
|
|
20230807,092500,337828150,33200,33200,33200,33150,478
|
|
20230807,092400,321958700,33200,33200,33200,33200,577
|
|
20230807,092300,302802300,33200,33300,33300,33200,1995
|
|
20230807,092200,236507400,33250,33250,33250,33250,162
|
|
20230807,092100,231120900,33250,33350,33350,33250,609
|
|
20230807,092000,210822400,33350,33350,33350,33350,188
|
|
20230807,091900,204552600,33350,33300,33350,33300,172
|
|
20230807,091800,198819950,33300,33300,33300,33300,27
|
|
20230807,091700,197920850,33300,33250,33300,33250,37
|
|
20230807,091600,196690500,33300,33300,33300,33200,52
|
|
20230807,091500,194961350,33300,33200,33300,33200,62
|
|
20230807,091400,192901850,33200,33150,33200,33150,262
|
|
20230807,091300,184205950,33200,33250,33250,33150,209
|
|
20230807,091200,177265950,33200,33450,33450,33200,1099
|
|
20230807,091100,140707750,33450,33300,33450,33300,133
|
|
20230807,091000,136277350,33300,33400,33400,33300,226
|
|
20230807,090900,128749150,33400,33400,33400,33300,538
|
|
20230807,090800,110786800,33400,33450,33450,33400,520
|
|
20230807,090700,93396150,33450,33400,33450,33400,234
|
|
20230807,090600,85580350,33400,33450,33500,33400,506
|
|
20230807,090500,68656600,33350,33450,33450,33350,142
|
|
20230807,090400,63918350,33450,33500,33500,33450,179
|
|
20230807,090300,57925950,33500,33500,33500,33500,61
|
|
20230807,090200,55882450,33450,33550,33550,33200,639
|
|
20230807,090100,34562250,33600,33650,33650,33600,467
|
|
20230807,090000,18860150,33650,33750,33800,33600,543
|