591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184800,2406894600,35100,35100,35100,35100,862
|
|
20230801,184700,2406894600,35100,35100,35100,35100,0
|
|
20230801,184600,2406894600,35100,35100,35100,35100,0
|
|
20230801,184500,2406894600,35100,35100,35100,35100,0
|
|
20230801,184400,2406894600,35100,35100,35100,35100,0
|
|
20230801,184300,2406894600,35100,35100,35100,35100,0
|
|
20230801,184200,2406894600,35100,35100,35100,35100,0
|
|
20230801,184100,2406894600,35100,35100,35100,35100,0
|
|
20230801,184000,2406894600,35100,35100,35100,35100,0
|
|
20230801,183900,2406894600,35100,35100,35100,35100,0
|
|
20230801,183800,2406894600,35100,35100,35100,35100,0
|
|
20230801,183700,2406894600,35100,35100,35100,35100,0
|
|
20230801,183600,2406894600,35100,35100,35100,35100,0
|
|
20230801,183500,2406894600,35100,35100,35100,35100,0
|
|
20230801,183400,2406894600,35100,35100,35100,35100,0
|
|
20230801,183300,2406894600,35100,35100,35100,35100,0
|
|
20230801,183200,2406894600,35100,35100,35100,35100,0
|
|
20230801,183100,2406894600,35100,35100,35100,35100,0
|
|
20230801,183000,2406894600,35100,35100,35100,35100,0
|
|
20230801,182900,2406894600,35100,35100,35100,35100,0
|
|
20230801,182800,2406894600,35100,35100,35100,35100,0
|
|
20230801,182700,2406894600,35100,35100,35100,35100,0
|
|
20230801,182600,2406894600,35100,35100,35100,35100,0
|
|
20230801,182500,2406894600,35100,35100,35100,35100,0
|
|
20230801,182400,2406894600,35100,35100,35100,35100,0
|
|
20230801,182300,2406894600,35100,35100,35100,35100,0
|
|
20230801,182200,2406894600,35100,35100,35100,35100,0
|
|
20230801,182100,2406894600,35100,35100,35100,35100,0
|
|
20230801,182000,2406894600,35100,35100,35100,35100,0
|
|
20230801,181900,2406894600,35100,35100,35100,35100,0
|
|
20230801,181800,2406894600,35100,35100,35100,35100,862
|
|
20230801,181700,2406894600,35100,35100,35100,35100,0
|
|
20230801,181600,2406894600,35100,35100,35100,35100,0
|
|
20230801,181500,2406894600,35100,35100,35100,35100,0
|
|
20230801,181400,2406894600,35100,35100,35100,35100,0
|
|
20230801,181300,2406894600,35100,35100,35100,35100,0
|
|
20230801,181200,2406894600,35100,35100,35100,35100,0
|
|
20230801,181100,2406894600,35100,35100,35100,35100,0
|
|
20230801,181000,2406894600,35100,35100,35100,35100,0
|
|
20230801,180900,2406894600,35100,35100,35100,35100,0
|
|
20230801,180800,2406894600,35100,35100,35100,35100,0
|
|
20230801,180700,2406894600,35100,35100,35100,35100,0
|
|
20230801,180600,2406894600,35100,35100,35100,35100,0
|
|
20230801,180500,2406894600,35100,35100,35100,35100,0
|
|
20230801,180400,2406894600,35100,35100,35100,35100,0
|
|
20230801,180300,2406894600,35100,35100,35100,35100,0
|
|
20230801,180200,2406894600,35100,35100,35100,35100,0
|
|
20230801,180100,2406894600,35100,35100,35100,35100,0
|
|
20230801,180000,2406894600,35100,35100,35100,35100,0
|
|
20230801,175900,2406894600,35100,35100,35100,35100,0
|
|
20230801,175800,2406894600,35100,35100,35100,35100,0
|
|
20230801,175700,2406894600,35100,35100,35100,35100,0
|
|
20230801,175600,2406894600,35100,35100,35100,35100,0
|
|
20230801,175500,2406894600,35100,35100,35100,35100,0
|
|
20230801,175400,2406894600,35100,35100,35100,35100,0
|
|
20230801,175300,2406894600,35100,35100,35100,35100,0
|
|
20230801,175200,2406894600,35100,35100,35100,35100,0
|
|
20230801,175100,2406894600,35100,35100,35100,35100,0
|
|
20230801,175000,2406894600,35100,35100,35100,35100,0
|
|
20230801,174900,2406894600,35100,35100,35100,35100,0
|
|
20230801,174800,2406894600,35100,35100,35100,35100,862
|
|
20230801,174700,2406894600,35100,35100,35100,35100,0
|
|
20230801,174600,2406894600,35100,35100,35100,35100,0
|
|
20230801,174500,2406894600,35100,35100,35100,35100,0
|
|
20230801,174400,2406894600,35100,35100,35100,35100,0
|
|
20230801,174300,2406894600,35100,35100,35100,35100,0
|
|
20230801,174200,2406894600,35100,35100,35100,35100,0
|
|
20230801,174100,2406894600,35100,35100,35100,35100,0
|
|
20230801,174000,2406894600,35100,35100,35100,35100,0
|
|
20230801,173900,2406894600,35100,35100,35100,35100,0
|
|
20230801,173800,2406894600,35100,35100,35100,35100,0
|
|
20230801,173700,2406894600,35100,35100,35100,35100,0
|
|
20230801,173600,2406894600,35100,35100,35100,35100,0
|
|
20230801,173500,2406894600,35100,35100,35100,35100,0
|
|
20230801,173400,2406894600,35100,35100,35100,35100,0
|
|
20230801,173300,2406894600,35100,35100,35100,35100,0
|
|
20230801,173200,2406894600,35100,35100,35100,35100,0
|
|
20230801,173100,2406894600,35100,35100,35100,35100,0
|
|
20230801,173000,2406894600,35100,35100,35100,35100,0
|
|
20230801,172900,2406894600,35100,35100,35100,35100,0
|
|
20230801,172800,2406894600,35100,35100,35100,35100,0
|
|
20230801,172700,2406894600,35100,35100,35100,35100,0
|
|
20230801,172600,2406894600,35100,35100,35100,35100,0
|
|
20230801,172500,2406894600,35100,35100,35100,35100,0
|
|
20230801,172400,2406894600,35100,35100,35100,35100,0
|
|
20230801,172300,2406894600,35100,35100,35100,35100,0
|
|
20230801,172200,2406894600,35100,35100,35100,35100,0
|
|
20230801,172100,2406894600,35100,35100,35100,35100,0
|
|
20230801,172000,2406894600,35100,35100,35100,35100,0
|
|
20230801,171900,2406894600,35100,35100,35100,35100,0
|
|
20230801,171800,2406894600,35100,35100,35100,35100,862
|
|
20230801,171700,2406894600,35100,35100,35100,35100,0
|
|
20230801,171600,2406894600,35100,35100,35100,35100,0
|
|
20230801,171500,2406894600,35100,35100,35100,35100,0
|
|
20230801,171400,2406894600,35100,35100,35100,35100,0
|
|
20230801,171300,2406894600,35100,35100,35100,35100,0
|
|
20230801,171200,2406894600,35100,35100,35100,35100,0
|
|
20230801,171100,2406894600,35100,35100,35100,35100,0
|
|
20230801,171000,2406894600,35100,35100,35100,35100,0
|
|
20230801,170900,2406894600,35100,35100,35100,35100,0
|
|
20230801,170800,2406894600,35100,35100,35100,35100,0
|
|
20230801,170700,2406894600,35100,35100,35100,35100,0
|
|
20230801,170600,2406894600,35100,35100,35100,35100,0
|
|
20230801,170500,2406894600,35100,35100,35100,35100,0
|
|
20230801,170400,2406894600,35100,35100,35100,35100,0
|
|
20230801,170300,2406894600,35100,35100,35100,35100,0
|
|
20230801,170200,2406894600,35100,35100,35100,35100,0
|
|
20230801,170100,2406894600,35100,35100,35100,35100,0
|
|
20230801,170000,2406894600,35100,35100,35100,35100,0
|
|
20230801,165900,2406894600,35100,35100,35100,35100,0
|
|
20230801,165800,2406894600,35100,35100,35100,35100,0
|
|
20230801,165700,2406894600,35100,35100,35100,35100,0
|
|
20230801,165600,2406894600,35100,35100,35100,35100,0
|
|
20230801,165500,2406894600,35100,35100,35100,35100,0
|
|
20230801,165400,2406894600,35100,35100,35100,35100,0
|
|
20230801,165300,2406894600,35100,35100,35100,35100,0
|
|
20230801,165200,2406894600,35100,35100,35100,35100,0
|
|
20230801,165100,2406894600,35100,35100,35100,35100,0
|
|
20230801,165000,2406894600,35100,35100,35100,35100,0
|
|
20230801,164900,2406894600,35100,35100,35100,35100,0
|
|
20230801,164800,2406894600,35100,35100,35100,35100,862
|
|
20230801,164700,2406894600,35100,35100,35100,35100,0
|
|
20230801,164600,2406894600,35100,35100,35100,35100,0
|
|
20230801,164500,2406894600,35100,35100,35100,35100,0
|
|
20230801,164400,2406894600,35100,35100,35100,35100,0
|
|
20230801,164300,2406894600,35100,35100,35100,35100,0
|
|
20230801,164200,2406894600,35100,35100,35100,35100,0
|
|
20230801,164100,2406894600,35100,35100,35100,35100,0
|
|
20230801,164000,2406894600,35100,35100,35100,35100,0
|
|
20230801,163900,2406894600,35100,35100,35100,35100,0
|
|
20230801,163800,2406894600,35100,35100,35100,35100,0
|
|
20230801,163700,2406894600,35100,35100,35100,35100,0
|
|
20230801,163600,2406894600,35100,35100,35100,35100,0
|
|
20230801,163500,2406894600,35100,35100,35100,35100,0
|
|
20230801,163400,2406894600,35100,35100,35100,35100,0
|
|
20230801,163300,2406894600,35100,35100,35100,35100,0
|
|
20230801,163200,2406894600,35100,35100,35100,35100,0
|
|
20230801,163100,2406894600,35100,35100,35100,35100,0
|
|
20230801,163000,2406894600,35100,35100,35100,35100,0
|
|
20230801,162900,2406894600,35100,35100,35100,35100,0
|
|
20230801,162800,2406894600,35100,35100,35100,35100,0
|
|
20230801,162700,2406894600,35100,35100,35100,35100,0
|
|
20230801,162600,2406894600,35100,35100,35100,35100,0
|
|
20230801,162500,2406894600,35100,35100,35100,35100,0
|
|
20230801,162400,2406894600,35100,35100,35100,35100,0
|
|
20230801,162300,2406894600,35100,35100,35100,35100,0
|
|
20230801,162200,2406894600,35100,35100,35100,35100,0
|
|
20230801,162100,2406894600,35100,35100,35100,35100,0
|
|
20230801,162000,2406894600,35100,35100,35100,35100,0
|
|
20230801,161900,2406894600,35100,35100,35100,35100,0
|
|
20230801,161800,2406894600,35100,35100,35100,35100,862
|
|
20230801,161700,2406894600,35100,35100,35100,35100,0
|
|
20230801,161600,2406894600,35100,35100,35100,35100,0
|
|
20230801,161500,2406894600,35100,35100,35100,35100,0
|
|
20230801,161400,2406894600,35100,35100,35100,35100,0
|
|
20230801,161300,2406894600,35100,35100,35100,35100,0
|
|
20230801,161200,2406894600,35100,35100,35100,35100,0
|
|
20230801,161100,2406894600,35100,35100,35100,35100,0
|
|
20230801,161000,2406894600,35100,35100,35100,35100,0
|
|
20230801,160900,2406894600,35100,35100,35100,35100,0
|
|
20230801,160800,2406894600,35100,35100,35100,35100,0
|
|
20230801,160700,2406894600,35100,35100,35100,35100,0
|
|
20230801,160600,2406894600,35100,35100,35100,35100,0
|
|
20230801,160500,2406894600,35100,35100,35100,35100,0
|
|
20230801,160400,2406894600,35100,35100,35100,35100,0
|
|
20230801,160300,2406894600,35100,35100,35100,35100,0
|
|
20230801,160200,2406894600,35100,35100,35100,35100,0
|
|
20230801,160100,2406894600,35100,35100,35100,35100,0
|
|
20230801,160000,2406894600,35100,35100,35100,35100,0
|
|
20230801,155900,2406894600,35100,35100,35100,35100,0
|
|
20230801,155800,2406894600,35100,35100,35100,35100,0
|
|
20230801,155700,2406894600,35100,35100,35100,35100,0
|
|
20230801,155600,2406894600,35100,35100,35100,35100,0
|
|
20230801,155500,2406894600,35100,35100,35100,35100,0
|
|
20230801,155400,2406894600,35100,35100,35100,35100,0
|
|
20230801,155300,2406894600,35100,35100,35100,35100,0
|
|
20230801,155200,2406894600,35100,35100,35100,35100,0
|
|
20230801,155100,2406894600,35100,35100,35100,35100,0
|
|
20230801,155000,2406894600,35100,35100,35100,35100,0
|
|
20230801,154900,2406894600,35100,35100,35100,35100,0
|
|
20230801,154800,2406894600,35100,35100,35100,35100,862
|
|
20230801,154700,2406894600,35100,35100,35100,35100,0
|
|
20230801,154600,2406894600,35100,35100,35100,35100,0
|
|
20230801,154500,2406894600,35100,35100,35100,35100,0
|
|
20230801,154400,2406894600,35100,35100,35100,35100,0
|
|
20230801,154300,2406894600,35100,35100,35100,35100,0
|
|
20230801,154200,2406894600,35100,35100,35100,35100,0
|
|
20230801,154100,2406894600,35100,35100,35100,35100,0
|
|
20230801,154000,2406894600,35100,35100,35100,35100,0
|
|
20230801,153900,2406894600,35100,35100,35100,35100,0
|
|
20230801,153800,2406894600,35100,35100,35100,35100,0
|
|
20230801,153700,2406894600,35100,35100,35100,35100,0
|
|
20230801,153600,2406894600,35100,35100,35100,35100,0
|
|
20230801,153500,2406894600,35100,35100,35100,35100,0
|
|
20230801,153400,2406894600,35100,35100,35100,35100,0
|
|
20230801,153300,2406894600,35100,35100,35100,35100,0
|
|
20230801,153200,2406894600,35100,35100,35100,35100,0
|
|
20230801,153100,2406894600,35100,35100,35100,35100,0
|
|
20230801,153000,2406894600,35100,35100,35100,35100,862
|
|
20230801,152900,2376638400,35100,35100,35100,35100,0
|
|
20230801,152800,2376638400,35100,35100,35100,35100,0
|
|
20230801,152700,2376638400,35100,35100,35100,35100,0
|
|
20230801,152600,2376638400,35100,35100,35100,35100,0
|
|
20230801,152500,2376638400,35100,35100,35100,35100,0
|
|
20230801,152400,2376638400,35100,35100,35100,35100,0
|
|
20230801,152300,2376638400,35100,35100,35100,35100,0
|
|
20230801,152200,2376638400,35100,35100,35100,35100,0
|
|
20230801,152100,2376638400,35100,35100,35100,35100,0
|
|
20230801,152000,2376638400,35100,35100,35100,35100,0
|
|
20230801,151900,2376638400,35100,35100,35100,35100,12
|
|
20230801,151800,2376217200,35100,35050,35100,35050,809
|
|
20230801,151700,2347855250,35050,35000,35050,35000,29
|
|
20230801,151600,2346839300,35050,35000,35050,35000,122
|
|
20230801,151500,2342564150,35050,35000,35050,35000,7
|
|
20230801,151400,2342319000,35050,34950,35050,34950,21
|
|
20230801,151300,2341583950,35000,35000,35050,35000,163
|
|
20230801,151200,2335878900,35000,35000,35000,34950,11
|
|
20230801,151100,2335494100,34950,35000,35000,34950,79
|
|
20230801,151000,2332729300,35000,35000,35000,34950,66
|
|
20230801,150900,2330419350,34950,34950,34950,34950,3
|
|
20230801,150800,2330314500,35000,34950,35000,34950,109
|
|
20230801,150700,2326504700,34950,35000,35000,34950,97
|
|
20230801,150600,2323109750,34950,34950,35000,34950,23
|
|
20230801,150500,2322304900,35000,34950,35000,34950,14
|
|
20230801,150400,2321815050,34950,34950,34950,34950,11
|
|
20230801,150300,2321430600,34950,34950,34950,34950,54
|
|
20230801,150200,2319543300,34950,34950,35000,34950,113
|
|
20230801,150100,2315588950,35000,35000,35000,35000,195
|
|
20230801,150000,2308763950,35000,35000,35000,35000,81
|
|
20230801,145900,2305928950,35000,35000,35000,35000,6
|
|
20230801,145800,2305718950,35050,35000,35050,35000,18
|
|
20230801,145700,2305088100,35050,35050,35050,35050,101
|
|
20230801,145600,2301548050,35000,35000,35000,35000,2
|
|
20230801,145500,2301478050,35000,35000,35000,35000,15
|
|
20230801,145400,2300953050,35050,35050,35050,35050,4
|
|
20230801,145300,2300812850,35000,35000,35000,35000,15
|
|
20230801,145200,2300287850,35000,34950,35000,34950,218
|
|
20230801,145100,2292657900,34950,35000,35000,34950,280
|
|
20230801,145000,2282868400,34950,34950,34950,34950,5
|
|
20230801,144900,2282693650,34950,34950,34950,34950,1
|
|
20230801,144800,2282658700,34950,34950,34950,34950,2
|
|
20230801,144700,2282588800,34950,34950,34950,34950,2
|
|
20230801,144600,2282518900,34950,34950,34950,34950,7
|
|
20230801,144500,2282274250,34950,34950,34950,34950,4
|
|
20230801,144400,2282134450,34950,34950,34950,34950,10
|
|
20230801,144300,2281784950,34950,34950,34950,34950,2
|
|
20230801,144200,2281715050,35000,34950,35000,34950,2
|
|
20230801,144100,2281645100,35000,35000,35000,35000,1
|
|
20230801,144000,2281610100,34950,34950,35000,34950,20
|
|
20230801,143900,2280910300,34950,34950,34950,34950,0
|
|
20230801,143800,2280910300,34950,34950,34950,34950,0
|
|
20230801,143700,2280910300,34950,34950,34950,34950,40
|
|
20230801,143600,2279512300,34950,34950,34950,34950,17
|
|
20230801,143500,2278918150,34950,34950,34950,34950,80
|
|
20230801,143400,2276122150,35000,34900,35000,34900,684
|
|
20230801,143300,2252215500,34900,34900,34950,34900,110
|
|
20230801,143200,2248376050,34900,34900,34900,34900,21
|
|
20230801,143100,2247643150,34900,34900,34900,34900,5
|
|
20230801,143000,2247468650,34900,34950,34950,34900,4
|
|
20230801,142900,2247328950,34900,34900,34900,34900,0
|
|
20230801,142800,2247328950,34900,34900,34900,34900,21
|
|
20230801,142700,2246596050,34950,34900,34950,34900,9
|
|
20230801,142600,2246281700,34950,34950,34950,34950,261
|
|
20230801,142500,2237159750,34950,34950,34950,34950,60
|
|
20230801,142400,2235062750,34950,35000,35000,34950,210
|
|
20230801,142300,2227723150,35000,35000,35000,35000,13
|
|
20230801,142200,2227268150,35000,35000,35000,34950,83
|
|
20230801,142100,2224363750,35000,35000,35000,35000,2
|
|
20230801,142000,2224293750,35050,35000,35050,35000,25
|
|
20230801,141900,2223418300,35000,35000,35000,35000,150
|
|
20230801,141800,2218168300,35000,35000,35000,35000,2
|
|
20230801,141700,2218098300,35000,35000,35000,35000,100
|
|
20230801,141600,2214598300,35000,35000,35000,35000,0
|
|
20230801,141500,2214598300,35000,35000,35000,35000,1
|
|
20230801,141400,2214563300,35000,35000,35000,35000,2
|
|
20230801,141300,2214493300,35000,35000,35000,35000,1
|
|
20230801,141200,2214458300,35000,35000,35000,35000,0
|
|
20230801,141100,2214458300,35000,35000,35000,35000,172
|
|
20230801,141000,2208438300,35000,35000,35000,35000,240
|
|
20230801,140900,2200038300,35000,35000,35000,35000,0
|
|
20230801,140800,2200038300,35000,35000,35000,35000,3
|
|
20230801,140700,2199933300,35000,35000,35000,35000,504
|
|
20230801,140600,2182293300,34950,34950,34950,34950,183
|
|
20230801,140500,2175897450,34900,34950,34950,34900,105
|
|
20230801,140400,2172232400,34950,34950,34950,34950,32
|
|
20230801,140300,2171114000,34950,34800,34950,34800,1137
|
|
20230801,140200,2131476900,34850,34850,34850,34850,5
|
|
20230801,140100,2131302650,34800,34850,34850,34800,53
|
|
20230801,140000,2129455700,34850,34850,34850,34850,30
|
|
20230801,135900,2128410200,34850,34800,34850,34800,205
|
|
20230801,135800,2121275950,34800,34800,34850,34800,19
|
|
20230801,135700,2120614700,34800,34850,34850,34800,53
|
|
20230801,135600,2118769300,34800,34800,34800,34800,0
|
|
20230801,135500,2118769300,34800,34850,34850,34800,23
|
|
20230801,135400,2117968850,34800,34800,34800,34800,0
|
|
20230801,135300,2117968850,34800,34800,34800,34800,60
|
|
20230801,135200,2115880850,34800,34850,34850,34800,3
|
|
20230801,135100,2115776400,34850,34850,34850,34850,10
|
|
20230801,135000,2115427900,34800,34700,34800,34700,486
|
|
20230801,134900,2098535400,34700,34700,34700,34700,17
|
|
20230801,134800,2097945500,34700,34700,34700,34700,12
|
|
20230801,134700,2097529100,34700,34750,34750,34700,64
|
|
20230801,134600,2095308000,34750,34750,34750,34750,1
|
|
20230801,134500,2095273250,34700,34700,34700,34700,196
|
|
20230801,134400,2088472050,34700,34700,34700,34700,127
|
|
20230801,134300,2084065150,34700,34700,34700,34700,113
|
|
20230801,134200,2080144050,34700,34700,34750,34700,1038
|
|
20230801,134100,2044124650,34750,34800,34800,34750,861
|
|
20230801,134000,2014193700,34800,34800,34800,34800,7
|
|
20230801,133900,2013950100,34800,34800,34800,34800,103
|
|
20230801,133800,2010365700,34850,34850,34850,34850,3
|
|
20230801,133700,2010261150,34850,34850,34850,34850,3
|
|
20230801,133600,2010156600,34850,34800,34850,34800,39
|
|
20230801,133500,2008797550,34850,34850,34850,34850,3
|
|
20230801,133400,2008693000,34850,34850,34850,34850,5
|
|
20230801,133300,2008518750,34850,34800,34850,34800,20
|
|
20230801,133200,2007822350,34800,34800,34800,34800,502
|
|
20230801,133100,1990352750,34800,34800,34900,34800,501
|
|
20230801,133000,1972885350,34800,34900,34900,34800,1023
|
|
20230801,132900,1937261300,34900,34900,34900,34900,3
|
|
20230801,132800,1937156600,34950,34850,34950,34850,596
|
|
20230801,132700,1916356250,34850,34850,34850,34850,10
|
|
20230801,132600,1916007750,34900,34850,34900,34850,141
|
|
20230801,132500,1911091900,34850,34850,34850,34850,650
|
|
20230801,132400,1888439400,34900,34900,34900,34900,1
|
|
20230801,132300,1888404500,34900,34900,34900,34900,1
|
|
20230801,132200,1888369600,34950,34950,34950,34950,9
|
|
20230801,132100,1888055050,34900,34900,34900,34900,84
|
|
20230801,132000,1885123450,34900,34950,34950,34900,1425
|
|
20230801,131900,1835365100,35000,35000,35000,34950,466
|
|
20230801,131800,1819065100,35000,35000,35000,35000,657
|
|
20230801,131700,1796070100,35050,35050,35050,35050,1
|
|
20230801,131600,1796035050,35000,35050,35050,35000,320
|
|
20230801,131500,1784819150,35050,35050,35050,35050,5
|
|
20230801,131400,1784643900,35050,35050,35050,35050,0
|
|
20230801,131300,1784643900,35050,35050,35050,35050,3
|
|
20230801,131200,1784538750,35100,35100,35100,35100,9
|
|
20230801,131100,1784222850,35050,35050,35050,35050,16
|
|
20230801,131000,1783662050,35050,35050,35050,35050,2
|
|
20230801,130900,1783591950,35050,35050,35050,35050,11
|
|
20230801,130800,1783206400,35050,35050,35050,35050,258
|
|
20230801,130700,1774163500,35050,35100,35100,35050,73
|
|
20230801,130600,1771602350,35100,35100,35100,35100,70
|
|
20230801,130500,1769145350,35100,35100,35100,35100,192
|
|
20230801,130400,1762406150,35100,35100,35100,35100,2
|
|
20230801,130300,1762335950,35100,35100,35100,35100,26
|
|
20230801,130200,1761423350,35150,35150,35150,35150,0
|
|
20230801,130100,1761423350,35150,35150,35150,35150,10
|
|
20230801,130000,1761071850,35100,35150,35150,35100,3
|
|
20230801,125900,1760966500,35150,35150,35150,35150,10
|
|
20230801,125800,1760615000,35150,35150,35150,35150,0
|
|
20230801,125700,1760615000,35150,35150,35150,35150,9
|
|
20230801,125600,1760298650,35150,35150,35150,35150,64
|
|
20230801,125500,1758049050,35100,35150,35150,35100,67
|
|
20230801,125400,1755694850,35150,35150,35150,35150,30
|
|
20230801,125300,1754640350,35200,35150,35200,35150,572
|
|
20230801,125200,1734534500,35100,35050,35100,35050,100
|
|
20230801,125100,1731024650,35100,35100,35100,35100,50
|
|
20230801,125000,1729269650,35100,35100,35100,35100,38
|
|
20230801,124900,1727935850,35100,35100,35100,35100,39
|
|
20230801,124800,1726566950,35100,35100,35100,35100,0
|
|
20230801,124700,1726566950,35100,35100,35150,35100,238
|
|
20230801,124600,1718212200,35100,35100,35100,35100,51
|
|
20230801,124500,1716422100,35100,35150,35200,35100,750
|
|
20230801,124400,1690059100,35150,35150,35150,35150,202
|
|
20230801,124300,1682958800,35200,35150,35200,35150,74
|
|
20230801,124200,1680354500,35100,35100,35100,35100,0
|
|
20230801,124100,1680354500,35100,35100,35100,35100,23
|
|
20230801,124000,1679547200,35200,35200,35200,35200,0
|
|
20230801,123900,1679547200,35200,35200,35200,35200,2
|
|
20230801,123800,1679476800,35200,35200,35200,35150,61
|
|
20230801,123700,1677329700,35200,35200,35200,35200,0
|
|
20230801,123600,1677329700,35200,35200,35200,35200,14
|
|
20230801,123500,1676836900,35200,35100,35200,35100,60
|
|
20230801,123400,1674726600,35100,35000,35150,35000,22
|
|
20230801,123300,1673956200,35000,35100,35100,35000,541
|
|
20230801,123200,1655012650,35150,35150,35150,35050,956
|
|
20230801,123100,1621487850,35200,35200,35200,35200,16
|
|
20230801,123000,1620924650,35150,35150,35150,35150,0
|
|
20230801,122900,1620924650,35150,35200,35200,35150,81
|
|
20230801,122800,1618077350,35200,35200,35200,35200,33
|
|
20230801,122700,1616915750,35200,35200,35200,35200,8
|
|
20230801,122600,1616634150,35200,35200,35200,35200,334
|
|
20230801,122500,1604877350,35300,35200,35300,35200,79
|
|
20230801,122400,1602094050,35300,35200,35300,35200,385
|
|
20230801,122300,1588523550,35200,35200,35200,35200,0
|
|
20230801,122200,1588523550,35200,35200,35200,35200,125
|
|
20230801,122100,1584123550,35250,35250,35250,35250,113
|
|
20230801,122000,1580140300,35200,35200,35200,35200,14
|
|
20230801,121900,1579647500,35250,35200,35250,35200,369
|
|
20230801,121800,1566658500,35200,35200,35200,35200,0
|
|
20230801,121700,1566658500,35200,35200,35200,35200,17
|
|
20230801,121600,1566060100,35200,35200,35200,35200,5
|
|
20230801,121500,1565884100,35200,35200,35200,35200,1
|
|
20230801,121400,1565848900,35200,35200,35200,35200,1
|
|
20230801,121300,1565813700,35200,35200,35200,35200,15
|
|
20230801,121200,1565285700,35250,35250,35250,35250,0
|
|
20230801,121100,1565285700,35250,35150,35250,35150,204
|
|
20230801,121000,1558104850,35150,35150,35150,35150,0
|
|
20230801,120900,1558104850,35150,35150,35150,35150,0
|
|
20230801,120800,1558104850,35150,35150,35150,35150,29
|
|
20230801,120700,1557085500,35200,35150,35200,35150,309
|
|
20230801,120600,1546222350,35150,35100,35150,35100,7
|
|
20230801,120500,1545976400,35100,35100,35100,35100,2
|
|
20230801,120400,1545906200,35100,35100,35100,35100,0
|
|
20230801,120300,1545906200,35100,35100,35100,35100,28
|
|
20230801,120200,1544923400,35050,35050,35050,35050,22
|
|
20230801,120100,1544152300,35100,35100,35100,35100,1
|
|
20230801,120000,1544117200,35050,35050,35050,35050,9
|
|
20230801,115900,1543801750,35050,35050,35050,35050,4
|
|
20230801,115800,1543661550,35100,35100,35100,35100,0
|
|
20230801,115700,1543661550,35100,35100,35100,35100,30
|
|
20230801,115600,1542608550,35050,35050,35050,35050,2
|
|
20230801,115500,1542538450,35150,35150,35150,35150,1
|
|
20230801,115400,1542503300,35100,35100,35100,35100,53
|
|
20230801,115300,1540643000,35100,35100,35100,35100,15
|
|
20230801,115200,1540116500,35100,35100,35100,35100,0
|
|
20230801,115100,1540116500,35100,35100,35100,35100,92
|
|
20230801,115000,1536887300,35050,35050,35050,35050,2
|
|
20230801,114900,1536817200,35050,35100,35100,35050,101
|
|
20230801,114800,1533277100,35100,35100,35100,35100,3
|
|
20230801,114700,1533171800,35100,35100,35100,35100,96
|
|
20230801,114600,1529802200,35150,35150,35150,35150,38
|
|
20230801,114500,1528466500,35150,35150,35150,35150,0
|
|
20230801,114400,1528466500,35150,35150,35150,35150,124
|
|
20230801,114300,1524107900,35100,35100,35100,35100,25
|
|
20230801,114200,1523230400,35100,35050,35100,35050,280
|
|
20230801,114100,1513406150,35050,35050,35050,35050,187
|
|
20230801,114000,1506851800,35000,35000,35000,35000,5
|
|
20230801,113900,1506676800,35000,35000,35000,35000,3
|
|
20230801,113800,1506571800,35000,34950,35000,34950,293
|
|
20230801,113700,1496317450,34950,34950,34950,34950,6
|
|
20230801,113600,1496107750,34950,34950,34950,34950,212
|
|
20230801,113500,1488698350,34900,34900,34900,34900,0
|
|
20230801,113400,1488698350,34900,34900,34900,34900,0
|
|
20230801,113300,1488698350,34900,34950,34950,34900,8
|
|
20230801,113200,1488418850,34950,34950,34950,34950,32
|
|
20230801,113100,1487300450,34950,34900,34950,34900,16
|
|
20230801,113000,1486742000,34900,34900,34900,34900,47
|
|
20230801,112900,1485101700,35000,35000,35000,35000,1
|
|
20230801,112800,1485066700,34900,34950,35000,34900,1295
|
|
20230801,112700,1439859850,34950,35000,35000,34950,6
|
|
20230801,112600,1439650000,35000,35000,35000,35000,150
|
|
20230801,112500,1434400000,35000,35000,35000,35000,1
|
|
20230801,112400,1434365000,35000,35050,35050,35000,160
|
|
20230801,112300,1428757300,35100,35100,35100,35100,1
|
|
20230801,112200,1428722200,35000,35000,35000,35000,10
|
|
20230801,112100,1428372200,35100,35000,35100,35000,266
|
|
20230801,112000,1419044200,35050,35050,35050,35050,0
|
|
20230801,111900,1419044200,35050,35000,35050,35000,135
|
|
20230801,111800,1414318400,35000,35000,35000,35000,5
|
|
20230801,111700,1414143400,34950,34950,34950,34950,2
|
|
20230801,111600,1414073500,35000,34950,35000,34950,74
|
|
20230801,111500,1411486700,35000,35000,35000,35000,0
|
|
20230801,111400,1411486700,35000,34950,35000,34950,34
|
|
20230801,111300,1410296800,34950,34950,34950,34950,0
|
|
20230801,111200,1410296800,34950,34950,34950,34950,11
|
|
20230801,111100,1409912350,34950,35050,35100,34950,1157
|
|
20230801,111000,1369447450,35100,35100,35100,35100,0
|
|
20230801,110900,1369447450,35100,35100,35100,35100,1
|
|
20230801,110800,1369412350,35100,35150,35150,35100,63
|
|
20230801,110700,1367199700,35200,35200,35200,35200,0
|
|
20230801,110600,1367199700,35200,35200,35200,35200,0
|
|
20230801,110500,1367199700,35200,35150,35200,35150,433
|
|
20230801,110400,1351958200,35200,35200,35200,35200,8
|
|
20230801,110300,1351676600,35150,35150,35150,35100,53
|
|
20230801,110200,1349814600,35150,35150,35150,35150,1
|
|
20230801,110100,1349779450,35100,35050,35100,35050,189
|
|
20230801,110000,1343147150,35000,35100,35100,35000,431
|
|
20230801,105900,1328038450,35100,35100,35100,35100,14
|
|
20230801,105800,1327547050,35100,35100,35100,35050,35
|
|
20230801,105700,1326318650,35100,35100,35100,35100,20
|
|
20230801,105600,1325616650,35100,35050,35100,35000,58
|
|
20230801,105500,1323584800,35050,35050,35050,35050,29
|
|
20230801,105400,1322568350,35100,35100,35100,35100,1
|
|
20230801,105300,1322533250,35050,35050,35050,35050,63
|
|
20230801,105200,1320325100,35000,34950,35000,34950,445
|
|
20230801,105100,1304750200,35000,35000,35000,35000,0
|
|
20230801,105000,1304750200,35000,34950,35000,34950,129
|
|
20230801,104900,1300241600,34900,34900,34900,34900,20
|
|
20230801,104800,1299543600,34900,34900,34900,34900,3
|
|
20230801,104700,1299438900,34950,34950,34950,34950,3
|
|
20230801,104600,1299334050,34950,34950,34950,34950,9
|
|
20230801,104500,1299019500,34900,34950,34950,34900,16
|
|
20230801,104400,1298460400,34900,34900,34900,34900,1
|
|
20230801,104300,1298425500,34900,34950,34950,34900,1587
|
|
20230801,104200,1243023100,34950,34950,34950,34950,27
|
|
20230801,104100,1242079450,34950,34950,34950,34950,15
|
|
20230801,104000,1241555200,34950,34950,34950,34950,0
|
|
20230801,103900,1241555200,34950,35000,35000,34950,112
|
|
20230801,103800,1237640300,35000,35000,35000,35000,86
|
|
20230801,103700,1234630300,35050,35050,35050,35050,15
|
|
20230801,103600,1234104550,35050,34950,35050,34950,55
|
|
20230801,103500,1232179550,35000,35000,35000,35000,26
|
|
20230801,103400,1231269550,35000,35000,35000,35000,11
|
|
20230801,103300,1230884550,35000,35000,35000,35000,62
|
|
20230801,103200,1228714550,35000,35100,35100,35000,36
|
|
20230801,103100,1227453500,35100,35100,35100,35100,80
|
|
20230801,103000,1224645500,35100,35000,35100,35000,539
|
|
20230801,102900,1205754950,34950,34950,34950,34950,2
|
|
20230801,102800,1205685050,34950,34950,34950,34950,0
|
|
20230801,102700,1205685050,34950,35000,35000,34950,181
|
|
20230801,102600,1199359050,35000,34950,35000,34950,9
|
|
20230801,102500,1199044150,35000,35000,35000,35000,8
|
|
20230801,102400,1198764150,34950,34900,34950,34900,124
|
|
20230801,102300,1194433550,34900,34900,34900,34900,393
|
|
20230801,102200,1180717850,34900,35000,35000,34900,391
|
|
20230801,102100,1167070900,35000,35000,35000,35000,7
|
|
20230801,102000,1166825900,34950,34950,34950,34950,170
|
|
20230801,101900,1160884400,34900,34900,34900,34900,200
|
|
20230801,101800,1153904400,34900,34950,34950,34900,85
|
|
20230801,101700,1150936300,34900,34850,34900,34850,151
|
|
20230801,101600,1145666450,34850,34850,34850,34850,209
|
|
20230801,101500,1138382800,34800,34800,34800,34650,1016
|
|
20230801,101400,1103127200,34800,34800,34800,34800,0
|
|
20230801,101300,1103127200,34800,34950,34950,34800,775
|
|
20230801,101200,1076113650,34950,35100,35100,34950,2840
|
|
20230801,101100,976666100,35100,35100,35100,35100,0
|
|
20230801,101000,976666100,35100,35200,35200,35100,1462
|
|
20230801,100900,925281900,35250,35250,35250,35250,32
|
|
20230801,100800,924153900,35250,35250,35250,35250,1
|
|
20230801,100700,924118650,35200,35200,35200,35200,30
|
|
20230801,100600,923062650,35200,35200,35200,35200,618
|
|
20230801,100500,901309050,35200,35200,35200,35200,64
|
|
20230801,100400,899056250,35200,35200,35200,35200,65
|
|
20230801,100300,896768250,35150,35150,35150,35150,2
|
|
20230801,100200,896697950,35200,35200,35200,35200,31
|
|
20230801,100100,895606750,35200,35200,35200,35200,5
|
|
20230801,100000,895430750,35150,35200,35200,35150,3
|
|
20230801,095900,895325250,35100,35100,35100,35100,10
|
|
20230801,095800,894974250,35100,35100,35100,35100,1
|
|
20230801,095700,894939150,35200,35150,35200,35150,357
|
|
20230801,095600,882390550,35150,35200,35250,35150,183
|
|
20230801,095500,875949150,35200,35250,35250,35200,105
|
|
20230801,095400,872248100,35250,35250,35250,35250,22
|
|
20230801,095300,871472600,35250,35250,35250,35250,19
|
|
20230801,095200,870802850,35200,35300,35300,35200,70
|
|
20230801,095100,868338750,35150,35150,35150,35150,33
|
|
20230801,095000,867178800,35150,35350,35350,35150,500
|
|
20230801,094900,849567350,35350,35300,35350,35300,193
|
|
20230801,094800,842754400,35300,35300,35300,35300,4
|
|
20230801,094700,842613200,35300,35300,35300,35250,20
|
|
20230801,094600,841907700,35250,35250,35300,35250,31
|
|
20230801,094500,840814900,35250,35250,35250,35250,1
|
|
20230801,094400,840779650,35300,35250,35300,35250,24
|
|
20230801,094300,839933600,35300,35400,35450,35300,1077
|
|
20230801,094200,801858450,35350,35400,35400,35350,102
|
|
20230801,094100,798247700,35400,35450,35450,35400,307
|
|
20230801,094000,787378900,35500,35450,35500,35450,33
|
|
20230801,093900,786209000,35550,35550,35550,35550,21
|
|
20230801,093800,785462450,35500,35500,35500,35500,286
|
|
20230801,093700,775309450,35500,35500,35500,35500,103
|
|
20230801,093600,771652950,35500,35400,35500,35400,381
|
|
20230801,093500,758129250,35400,35400,35400,35400,178
|
|
20230801,093400,751828050,35400,35500,35500,35350,541
|
|
20230801,093300,732657900,35550,35550,35550,35550,2
|
|
20230801,093200,732586800,35550,35550,35550,35550,961
|
|
20230801,093100,698423250,35550,35500,35550,35500,17
|
|
20230801,093000,697819700,35500,35500,35500,35500,45
|
|
20230801,092900,696222200,35500,35550,35550,35500,224
|
|
20230801,092800,688267800,35600,35550,35600,35550,580
|
|
20230801,092700,667641800,35550,35500,35550,35500,1002
|
|
20230801,092600,632054200,35450,35400,35450,35400,550
|
|
20230801,092500,612582350,35350,35350,35350,35350,2
|
|
20230801,092400,612511650,35350,35250,35400,35250,583
|
|
20230801,092300,591935200,35200,35200,35250,35200,432
|
|
20230801,092200,576727550,35200,35150,35200,35000,2521
|
|
20230801,092100,488210250,35150,35250,35250,35150,72
|
|
20230801,092000,485674450,35150,35150,35150,35150,146
|
|
20230801,091900,480542550,35100,35100,35100,35100,48
|
|
20230801,091800,478857750,35100,35100,35100,35100,319
|
|
20230801,091700,467660850,35100,35100,35100,35050,185
|
|
20230801,091600,461170150,35100,35100,35100,35100,25
|
|
20230801,091500,460292650,35150,35150,35150,35150,14
|
|
20230801,091400,459800550,35150,35100,35150,35000,1058
|
|
20230801,091300,422701700,35100,35150,35150,35100,178
|
|
20230801,091200,416453600,35150,35050,35150,35050,325
|
|
20230801,091100,405052950,35200,35350,35350,35100,3619
|
|
20230801,091000,277494600,35350,35500,35500,35350,829
|
|
20230801,090900,248182650,35500,35400,35500,35400,125
|
|
20230801,090800,243747050,35350,35400,35400,35350,113
|
|
20230801,090700,239749500,35400,35450,35450,35400,344
|
|
20230801,090600,227564700,35500,35600,35600,35500,301
|
|
20230801,090500,216872800,35650,35700,35700,35550,24
|
|
20230801,090400,216019300,35700,35450,35700,35450,254
|
|
20230801,090300,207001950,35450,35400,35500,35350,485
|
|
20230801,090200,189820700,35400,35400,36050,35350,2417
|
|
20230801,090100,103899200,35350,35300,35500,35300,1325
|
|
20230801,090000,57047250,35300,35750,35750,35300,1603
|