593 lines
34 KiB
CSV
593 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185000,83239876500,255500,255500,255500,255500,10845
|
|
20230804,184900,83239876500,255500,255500,255500,255500,0
|
|
20230804,184800,83239876500,255500,255500,255500,255500,0
|
|
20230804,184700,83239876500,255500,255500,255500,255500,0
|
|
20230804,184600,83239876500,255500,255500,255500,255500,0
|
|
20230804,184500,83239876500,255500,255500,255500,255500,0
|
|
20230804,184400,83239876500,255500,255500,255500,255500,0
|
|
20230804,184300,83239876500,255500,255500,255500,255500,0
|
|
20230804,184200,83239876500,255500,255500,255500,255500,0
|
|
20230804,184100,83239876500,255500,255500,255500,255500,0
|
|
20230804,184000,83239876500,255500,255500,255500,255500,0
|
|
20230804,183900,83239876500,255500,255500,255500,255500,0
|
|
20230804,183800,83239876500,255500,255500,255500,255500,0
|
|
20230804,183700,83239876500,255500,255500,255500,255500,0
|
|
20230804,183600,83239876500,255500,255500,255500,255500,0
|
|
20230804,183500,83239876500,255500,255500,255500,255500,0
|
|
20230804,183400,83239876500,255500,255500,255500,255500,0
|
|
20230804,183300,83239876500,255500,255500,255500,255500,0
|
|
20230804,183200,83239876500,255500,255500,255500,255500,0
|
|
20230804,183100,83239876500,255500,255500,255500,255500,0
|
|
20230804,183000,83239876500,255500,255500,255500,255500,0
|
|
20230804,182900,83239876500,255500,255500,255500,255500,0
|
|
20230804,182800,83239876500,255500,255500,255500,255500,0
|
|
20230804,182700,83239876500,255500,255500,255500,255500,0
|
|
20230804,182600,83239876500,255500,255500,255500,255500,0
|
|
20230804,182500,83239876500,255500,255500,255500,255500,0
|
|
20230804,182400,83239876500,255500,255500,255500,255500,0
|
|
20230804,182300,83239876500,255500,255500,255500,255500,0
|
|
20230804,182200,83239876500,255500,255500,255500,255500,0
|
|
20230804,182100,83239876500,255500,255500,255500,255500,0
|
|
20230804,182000,83239876500,255500,255500,255500,255500,10845
|
|
20230804,181900,83239876500,255500,255500,255500,255500,0
|
|
20230804,181800,83239876500,255500,255500,255500,255500,0
|
|
20230804,181700,83239876500,255500,255500,255500,255500,0
|
|
20230804,181600,83239876500,255500,255500,255500,255500,0
|
|
20230804,181500,83239876500,255500,255500,255500,255500,0
|
|
20230804,181400,83239876500,255500,255500,255500,255500,0
|
|
20230804,181300,83239876500,255500,255500,255500,255500,0
|
|
20230804,181200,83239876500,255500,255500,255500,255500,0
|
|
20230804,181100,83239876500,255500,255500,255500,255500,0
|
|
20230804,181000,83239876500,255500,255500,255500,255500,0
|
|
20230804,180900,83239876500,255500,255500,255500,255500,0
|
|
20230804,180800,83239876500,255500,255500,255500,255500,0
|
|
20230804,180700,83239876500,255500,255500,255500,255500,0
|
|
20230804,180600,83239876500,255500,255500,255500,255500,0
|
|
20230804,180500,83239876500,255500,255500,255500,255500,0
|
|
20230804,180400,83239876500,255500,255500,255500,255500,0
|
|
20230804,180300,83239876500,255500,255500,255500,255500,0
|
|
20230804,180200,83239876500,255500,255500,255500,255500,0
|
|
20230804,180100,83239876500,255500,255500,255500,255500,0
|
|
20230804,180000,83239876500,255500,255500,255500,255500,0
|
|
20230804,175900,83239876500,255500,255500,255500,255500,0
|
|
20230804,175800,83239876500,255500,255500,255500,255500,0
|
|
20230804,175700,83239876500,255500,255500,255500,255500,0
|
|
20230804,175600,83239876500,255500,255500,255500,255500,0
|
|
20230804,175500,83239876500,255500,255500,255500,255500,0
|
|
20230804,175400,83239876500,255500,255500,255500,255500,0
|
|
20230804,175300,83239876500,255500,255500,255500,255500,0
|
|
20230804,175200,83239876500,255500,255500,255500,255500,0
|
|
20230804,175100,83239876500,255500,255500,255500,255500,0
|
|
20230804,175000,83239876500,255500,255500,255500,255500,10845
|
|
20230804,174900,83239876500,255500,255500,255500,255500,0
|
|
20230804,174800,83239876500,255500,255500,255500,255500,0
|
|
20230804,174700,83239876500,255500,255500,255500,255500,0
|
|
20230804,174600,83239876500,255500,255500,255500,255500,0
|
|
20230804,174500,83239876500,255500,255500,255500,255500,0
|
|
20230804,174400,83239876500,255500,255500,255500,255500,0
|
|
20230804,174300,83239876500,255500,255500,255500,255500,0
|
|
20230804,174200,83239876500,255500,255500,255500,255500,0
|
|
20230804,174100,83239876500,255500,255500,255500,255500,0
|
|
20230804,174000,83239876500,255500,255500,255500,255500,0
|
|
20230804,173900,83239876500,255500,255500,255500,255500,0
|
|
20230804,173800,83239876500,255500,255500,255500,255500,0
|
|
20230804,173700,83239876500,255500,255500,255500,255500,0
|
|
20230804,173600,83239876500,255500,255500,255500,255500,0
|
|
20230804,173500,83239876500,255500,255500,255500,255500,0
|
|
20230804,173400,83239876500,255500,255500,255500,255500,0
|
|
20230804,173300,83239876500,255500,255500,255500,255500,0
|
|
20230804,173200,83239876500,255500,255500,255500,255500,0
|
|
20230804,173100,83239876500,255500,255500,255500,255500,0
|
|
20230804,173000,83239876500,255500,255500,255500,255500,0
|
|
20230804,172900,83239876500,255500,255500,255500,255500,0
|
|
20230804,172800,83239876500,255500,255500,255500,255500,0
|
|
20230804,172700,83239876500,255500,255500,255500,255500,0
|
|
20230804,172600,83239876500,255500,255500,255500,255500,0
|
|
20230804,172500,83239876500,255500,255500,255500,255500,0
|
|
20230804,172400,83239876500,255500,255500,255500,255500,0
|
|
20230804,172300,83239876500,255500,255500,255500,255500,0
|
|
20230804,172200,83239876500,255500,255500,255500,255500,0
|
|
20230804,172100,83239876500,255500,255500,255500,255500,0
|
|
20230804,172000,83239876500,255500,255500,255500,255500,10845
|
|
20230804,171900,83239876500,255500,255500,255500,255500,0
|
|
20230804,171800,83239876500,255500,255500,255500,255500,0
|
|
20230804,171700,83239876500,255500,255500,255500,255500,0
|
|
20230804,171600,83239876500,255500,255500,255500,255500,0
|
|
20230804,171500,83239876500,255500,255500,255500,255500,0
|
|
20230804,171400,83239876500,255500,255500,255500,255500,0
|
|
20230804,171300,83239876500,255500,255500,255500,255500,0
|
|
20230804,171200,83239876500,255500,255500,255500,255500,0
|
|
20230804,171100,83239876500,255500,255500,255500,255500,0
|
|
20230804,171000,83239876500,255500,255500,255500,255500,0
|
|
20230804,170900,83239876500,255500,255500,255500,255500,0
|
|
20230804,170800,83239876500,255500,255500,255500,255500,0
|
|
20230804,170700,83239876500,255500,255500,255500,255500,0
|
|
20230804,170600,83239876500,255500,255500,255500,255500,0
|
|
20230804,170500,83239876500,255500,255500,255500,255500,0
|
|
20230804,170400,83239876500,255500,255500,255500,255500,0
|
|
20230804,170300,83239876500,255500,255500,255500,255500,0
|
|
20230804,170200,83239876500,255500,255500,255500,255500,0
|
|
20230804,170100,83239876500,255500,255500,255500,255500,0
|
|
20230804,170000,83239876500,255500,255500,255500,255500,0
|
|
20230804,165900,83239876500,255500,255500,255500,255500,0
|
|
20230804,165800,83239876500,255500,255500,255500,255500,0
|
|
20230804,165700,83239876500,255500,255500,255500,255500,0
|
|
20230804,165600,83239876500,255500,255500,255500,255500,0
|
|
20230804,165500,83239876500,255500,255500,255500,255500,0
|
|
20230804,165400,83239876500,255500,255500,255500,255500,0
|
|
20230804,165300,83239876500,255500,255500,255500,255500,0
|
|
20230804,165200,83239876500,255500,255500,255500,255500,0
|
|
20230804,165100,83239876500,255500,255500,255500,255500,0
|
|
20230804,165000,83239876500,255500,255500,255500,255500,10845
|
|
20230804,164900,83239876500,255500,255500,255500,255500,0
|
|
20230804,164800,83239876500,255500,255500,255500,255500,0
|
|
20230804,164700,83239876500,255500,255500,255500,255500,0
|
|
20230804,164600,83239876500,255500,255500,255500,255500,0
|
|
20230804,164500,83239876500,255500,255500,255500,255500,0
|
|
20230804,164400,83239876500,255500,255500,255500,255500,0
|
|
20230804,164300,83239876500,255500,255500,255500,255500,0
|
|
20230804,164200,83239876500,255500,255500,255500,255500,0
|
|
20230804,164100,83239876500,255500,255500,255500,255500,0
|
|
20230804,164000,83239876500,255500,255500,255500,255500,0
|
|
20230804,163900,83239876500,255500,255500,255500,255500,0
|
|
20230804,163800,83239876500,255500,255500,255500,255500,0
|
|
20230804,163700,83239876500,255500,255500,255500,255500,0
|
|
20230804,163600,83239876500,255500,255500,255500,255500,0
|
|
20230804,163500,83239876500,255500,255500,255500,255500,0
|
|
20230804,163400,83239876500,255500,255500,255500,255500,0
|
|
20230804,163300,83239876500,255500,255500,255500,255500,0
|
|
20230804,163200,83239876500,255500,255500,255500,255500,0
|
|
20230804,163100,83239876500,255500,255500,255500,255500,0
|
|
20230804,163000,83239876500,255500,255500,255500,255500,0
|
|
20230804,162900,83239876500,255500,255500,255500,255500,0
|
|
20230804,162800,83239876500,255500,255500,255500,255500,0
|
|
20230804,162700,83239876500,255500,255500,255500,255500,0
|
|
20230804,162600,83239876500,255500,255500,255500,255500,0
|
|
20230804,162500,83239876500,255500,255500,255500,255500,0
|
|
20230804,162400,83239876500,255500,255500,255500,255500,0
|
|
20230804,162300,83239876500,255500,255500,255500,255500,0
|
|
20230804,162200,83239876500,255500,255500,255500,255500,0
|
|
20230804,162100,83239876500,255500,255500,255500,255500,0
|
|
20230804,162000,83239876500,255500,255500,255500,255500,10845
|
|
20230804,161900,83239876500,255500,255500,255500,255500,0
|
|
20230804,161800,83239876500,255500,255500,255500,255500,0
|
|
20230804,161700,83239876500,255500,255500,255500,255500,0
|
|
20230804,161600,83239876500,255500,255500,255500,255500,0
|
|
20230804,161500,83239876500,255500,255500,255500,255500,0
|
|
20230804,161400,83239876500,255500,255500,255500,255500,0
|
|
20230804,161300,83239876500,255500,255500,255500,255500,0
|
|
20230804,161200,83239876500,255500,255500,255500,255500,0
|
|
20230804,161100,83239876500,255500,255500,255500,255500,0
|
|
20230804,161000,83239876500,255500,255500,255500,255500,0
|
|
20230804,160900,83239876500,255500,255500,255500,255500,0
|
|
20230804,160800,83239876500,255500,255500,255500,255500,0
|
|
20230804,160700,83239876500,255500,255500,255500,255500,0
|
|
20230804,160600,83239876500,255500,255500,255500,255500,0
|
|
20230804,160500,83239876500,255500,255500,255500,255500,0
|
|
20230804,160400,83239876500,255500,255500,255500,255500,0
|
|
20230804,160300,83239876500,255500,255500,255500,255500,0
|
|
20230804,160200,83239876500,255500,255500,255500,255500,0
|
|
20230804,160100,83239876500,255500,255500,255500,255500,0
|
|
20230804,160000,83239876500,255500,255500,255500,255500,0
|
|
20230804,155900,83239876500,255500,255500,255500,255500,0
|
|
20230804,155800,83239876500,255500,255500,255500,255500,0
|
|
20230804,155700,83239876500,255500,255500,255500,255500,0
|
|
20230804,155600,83239876500,255500,255500,255500,255500,0
|
|
20230804,155500,83239876500,255500,255500,255500,255500,0
|
|
20230804,155400,83239876500,255500,255500,255500,255500,0
|
|
20230804,155300,83239876500,255500,255500,255500,255500,0
|
|
20230804,155200,83239876500,255500,255500,255500,255500,0
|
|
20230804,155100,83239876500,255500,255500,255500,255500,0
|
|
20230804,155000,83239876500,255500,255500,255500,255500,10845
|
|
20230804,154900,83239876500,255500,255500,255500,255500,0
|
|
20230804,154800,83239876500,255500,255500,255500,255500,0
|
|
20230804,154700,83239876500,255500,255500,255500,255500,0
|
|
20230804,154600,83239876500,255500,255500,255500,255500,0
|
|
20230804,154500,83239876500,255500,255500,255500,255500,0
|
|
20230804,154400,83239876500,255500,255500,255500,255500,0
|
|
20230804,154300,83239876500,255500,255500,255500,255500,0
|
|
20230804,154200,83239876500,255500,255500,255500,255500,0
|
|
20230804,154100,83239876500,255500,255500,255500,255500,0
|
|
20230804,154000,83239876500,255500,255500,255500,255500,0
|
|
20230804,153900,83239876500,255500,255500,255500,255500,0
|
|
20230804,153800,83239876500,255500,255500,255500,255500,0
|
|
20230804,153700,83239876500,255500,255500,255500,255500,0
|
|
20230804,153600,83239876500,255500,255500,255500,255500,0
|
|
20230804,153500,83239876500,255500,255500,255500,255500,0
|
|
20230804,153400,83239876500,255500,255500,255500,255500,0
|
|
20230804,153300,83239876500,255500,255500,255500,255500,0
|
|
20230804,153200,83239876500,255500,255500,255500,255500,0
|
|
20230804,153100,83239876500,255500,255500,255500,255500,0
|
|
20230804,153000,83239876500,255500,255500,255500,255500,10845
|
|
20230804,152900,80468979000,256500,256500,256500,256500,0
|
|
20230804,152800,80468979000,256500,256500,256500,256500,0
|
|
20230804,152700,80468979000,256500,256500,256500,256500,0
|
|
20230804,152600,80468979000,256500,256500,256500,256500,0
|
|
20230804,152500,80468979000,256500,256500,256500,256500,0
|
|
20230804,152400,80468979000,256500,256500,256500,256500,0
|
|
20230804,152300,80468979000,256500,256500,256500,256500,0
|
|
20230804,152200,80468979000,256500,256500,256500,256500,0
|
|
20230804,152100,80468979000,256500,256500,256500,256500,0
|
|
20230804,152000,80468979000,256500,256500,256500,256500,0
|
|
20230804,151900,80468979000,256500,256000,256500,256000,713
|
|
20230804,151800,80286347500,256500,256000,256500,256000,287
|
|
20230804,151700,80212784000,256000,256000,256500,256000,562
|
|
20230804,151600,80068779500,256500,256000,256500,256000,453
|
|
20230804,151500,79952774500,256000,256500,256500,256000,641
|
|
20230804,151400,79788642500,256500,257000,257000,256000,1947
|
|
20230804,151300,79289563500,256500,256500,257000,256000,1308
|
|
20230804,151200,78954189000,256500,256000,256500,256000,391
|
|
20230804,151100,78853997500,256000,256000,256500,256000,1074
|
|
20230804,151000,78578683000,256000,256500,256500,256000,679
|
|
20230804,150900,78404805000,256500,256500,256500,256000,1828
|
|
20230804,150800,77936068000,256500,256000,256500,256000,656
|
|
20230804,150700,77767962000,256000,256000,256500,256000,443
|
|
20230804,150600,77654514500,256000,256500,256500,256000,478
|
|
20230804,150500,77532055000,256500,256500,256500,256000,1516
|
|
20230804,150400,77143916000,256000,256000,256500,256000,670
|
|
20230804,150300,76972303500,256500,256000,256500,256000,280
|
|
20230804,150200,76900587500,256000,256500,256500,256000,399
|
|
20230804,150100,76798397000,256500,256500,256500,256000,387
|
|
20230804,150000,76699278000,256500,256000,256500,256000,617
|
|
20230804,145900,76541299500,256000,256000,256500,256000,578
|
|
20230804,145800,76393305500,256000,256000,256500,256000,983
|
|
20230804,145700,76141378500,256000,256000,256500,256000,1815
|
|
20230804,145600,75676718000,256000,256000,256500,256000,610
|
|
20230804,145500,75520537500,256000,256000,256500,256000,805
|
|
20230804,145400,75314435000,256000,256000,256500,256000,604
|
|
20230804,145300,75159782500,256500,256000,256500,256000,413
|
|
20230804,145200,75054028500,256000,256000,256500,256000,584
|
|
20230804,145100,74904506000,256000,256000,256500,256000,473
|
|
20230804,145000,74783384000,256000,256000,256500,256000,443
|
|
20230804,144900,74669926500,256000,256500,256500,256000,579
|
|
20230804,144800,74521683000,256500,256000,256500,256000,413
|
|
20230804,144700,74415924000,256000,256000,256500,256000,760
|
|
20230804,144600,74221164000,256000,256000,256500,256000,396
|
|
20230804,144500,74119751000,256000,256000,256500,256000,380
|
|
20230804,144400,74022448000,256000,256000,256500,255500,1762
|
|
20230804,144300,73571368000,256000,255500,256000,255500,547
|
|
20230804,144200,73431541000,255500,256000,256000,255500,465
|
|
20230804,144100,73312668500,255500,255500,256000,255500,542
|
|
20230804,144000,73174115500,255500,255500,256000,255500,558
|
|
20230804,143900,73031484000,255500,256500,256500,255500,3064
|
|
20230804,143800,72247132500,256500,256000,256500,256000,439
|
|
20230804,143700,72134709500,256000,256500,256500,256000,535
|
|
20230804,143600,71997716500,256500,256000,256500,256000,324
|
|
20230804,143500,71914729500,256000,256500,256500,256000,449
|
|
20230804,143400,71799744500,256000,256000,256500,256000,381
|
|
20230804,143300,71702161000,256000,256000,256500,256000,987
|
|
20230804,143200,71449450000,256000,256000,256500,256000,474
|
|
20230804,143100,71328046500,256000,256500,256500,256000,424
|
|
20230804,143000,71219477000,256000,256000,256500,256000,865
|
|
20230804,142900,70998006000,256500,256500,256500,256000,373
|
|
20230804,142800,70902492500,256000,256000,256500,256000,484
|
|
20230804,142700,70778505000,256500,256000,256500,256000,383
|
|
20230804,142600,70680410500,256000,256000,256500,256000,400
|
|
20230804,142500,70577978000,256000,256000,257000,256000,389
|
|
20230804,142400,70478364500,256500,256500,257000,256500,470
|
|
20230804,142300,70357798500,257000,256500,257000,256500,437
|
|
20230804,142200,70245691500,256500,256500,257000,256500,371
|
|
20230804,142100,70150512500,256500,257000,257000,256500,557
|
|
20230804,142000,70007587000,256500,256500,257000,256000,1068
|
|
20230804,141900,69733681500,256000,256000,256500,256000,626
|
|
20230804,141800,69573249000,256000,256000,256500,256000,510
|
|
20230804,141700,69442654000,256000,256500,256500,256000,452
|
|
20230804,141600,69326881500,256000,256000,256500,256000,444
|
|
20230804,141500,69213202500,256000,256500,256500,256000,426
|
|
20230804,141400,69104111000,256000,256000,256500,256000,552
|
|
20230804,141300,68962743500,256000,256000,256500,256000,748
|
|
20230804,141200,68771053000,256000,256500,256500,256000,385
|
|
20230804,141100,68672458500,256000,256500,256500,256000,464
|
|
20230804,141000,68553609000,256000,256000,256500,256000,431
|
|
20230804,140900,68443188000,256000,256000,256500,256000,423
|
|
20230804,140800,68334861500,256000,256000,256500,256000,339
|
|
20230804,140700,68248066000,256000,256000,256500,256000,255
|
|
20230804,140600,68182762000,256500,256000,256500,256000,1288
|
|
20230804,140500,67852977000,256500,256000,256500,256000,283
|
|
20230804,140400,67780488500,256500,256500,256500,256000,492
|
|
20230804,140300,67654448000,256000,256000,256500,256000,364
|
|
20230804,140200,67561169000,256000,256000,256500,256000,539
|
|
20230804,140100,67423100000,256000,256500,257000,256000,1429
|
|
20230804,140000,67056749000,256500,256500,257000,256500,337
|
|
20230804,135900,66970296000,256500,256500,257000,256500,222
|
|
20230804,135800,66913340500,257000,256500,257000,256500,266
|
|
20230804,135700,66845089500,257000,256500,257000,256500,364
|
|
20230804,135600,66751718500,256500,256500,257000,256500,220
|
|
20230804,135500,66695285500,256500,256500,257000,256500,288
|
|
20230804,135400,66621413000,256500,256500,257000,256500,366
|
|
20230804,135300,66527522500,256500,256500,257000,256500,238
|
|
20230804,135200,66466464500,256500,256500,257000,256500,287
|
|
20230804,135100,66392848000,256500,256500,257000,256500,202
|
|
20230804,135000,66341018500,256500,257000,257000,256500,586
|
|
20230804,134900,66190675000,257000,256500,257000,256500,518
|
|
20230804,134800,66057737500,256500,256500,257000,256500,328
|
|
20230804,134700,65973568500,256500,256500,257000,256500,372
|
|
20230804,134600,65878053500,256500,257000,257000,256500,559
|
|
20230804,134500,65734562000,256500,256500,257000,256500,588
|
|
20230804,134400,65583654500,257000,256500,257000,256500,356
|
|
20230804,134300,65492269500,256500,256000,257000,256000,567
|
|
20230804,134200,65346697000,256500,256500,257000,256000,470
|
|
20230804,134100,65226200500,256500,256000,257000,256000,475
|
|
20230804,134000,65104356500,256000,256000,257000,256000,445
|
|
20230804,133900,64990335500,256500,256500,257000,256000,462
|
|
20230804,133800,64871916000,256500,256500,257000,256000,972
|
|
20230804,133700,64622801000,256500,256500,257000,256000,1191
|
|
20230804,133600,64317400000,256500,256500,256500,256000,986
|
|
20230804,133500,64064638500,256500,256000,256500,256000,261
|
|
20230804,133400,63997786500,256000,256000,256500,256000,291
|
|
20230804,133300,63923257500,256000,256000,256500,256000,849
|
|
20230804,133200,63705603500,256000,256000,256500,256000,302
|
|
20230804,133100,63628265000,256500,256500,256500,256000,1411
|
|
20230804,133000,63266442000,256000,256000,256500,256000,820
|
|
20230804,132900,63056250000,256500,256000,256500,256000,266
|
|
20230804,132800,62988128500,256000,256000,256500,256000,2827
|
|
20230804,132700,62264396500,256000,256000,256500,256000,193
|
|
20230804,132600,62214972000,256500,256000,256500,256000,436
|
|
20230804,132500,62103257000,256000,256500,256500,256000,241
|
|
20230804,132400,62041538500,256000,256500,257000,256000,986
|
|
20230804,132300,61788647500,256500,256500,257000,256500,235
|
|
20230804,132200,61728347500,257000,256500,257000,256500,266
|
|
20230804,132100,61660102500,256500,256500,257000,256500,520
|
|
20230804,132000,61526585000,256500,256500,257000,256500,395
|
|
20230804,131900,61425264500,256500,256500,257000,256500,247
|
|
20230804,131800,61361906500,257000,256500,257000,256500,233
|
|
20230804,131700,61302136500,256500,256500,257000,256500,1002
|
|
20230804,131600,61045105000,256500,257000,257000,256500,322
|
|
20230804,131500,60962475000,256500,256500,257000,256500,196
|
|
20230804,131400,60912185000,256500,256500,257000,256500,212
|
|
20230804,131300,60857779500,256500,256500,257000,256500,461
|
|
20230804,131200,60739492500,256500,256500,257000,256500,146
|
|
20230804,131100,60702028000,256500,257000,257000,256500,391
|
|
20230804,131000,60601671000,256500,256500,257000,256500,246
|
|
20230804,130900,60538566500,257000,257000,257000,256500,169
|
|
20230804,130800,60495211000,256500,257000,257000,256500,399
|
|
20230804,130700,60392780500,257000,256500,257000,256500,378
|
|
20230804,130600,60295750000,256500,257000,257000,256500,214
|
|
20230804,130500,60240829000,257000,256500,257000,256500,225
|
|
20230804,130400,60183084000,257000,256500,257000,256500,122
|
|
20230804,130300,60151771000,256500,256500,257000,256500,216
|
|
20230804,130200,60096357500,256500,256500,257000,256500,133
|
|
20230804,130100,60062236000,257000,256500,257500,256500,752
|
|
20230804,130000,59868993500,257000,257000,257000,256500,168
|
|
20230804,125900,59825881500,257000,256500,257000,256500,165
|
|
20230804,125800,59783554500,256500,257000,257000,256500,364
|
|
20230804,125700,59690043000,257000,257000,257500,257000,149
|
|
20230804,125600,59651742500,257000,257000,257500,257000,151
|
|
20230804,125500,59612928500,257000,257000,257500,257000,362
|
|
20230804,125400,59519888000,257000,257500,257500,257000,476
|
|
20230804,125300,59397534000,257000,257000,257500,257000,144
|
|
20230804,125200,59360520000,257000,257500,257500,257000,181
|
|
20230804,125100,59313961000,257500,257000,257500,257000,209
|
|
20230804,125000,59260236000,257000,257500,257500,257000,99
|
|
20230804,124900,59234782500,257000,257500,257500,257000,188
|
|
20230804,124800,59186448500,257000,257500,257500,257000,190
|
|
20230804,124700,59137599000,257500,257000,257500,257000,197
|
|
20230804,124600,59086962000,257500,257000,257500,257000,167
|
|
20230804,124500,59044021000,257000,257000,257500,257000,195
|
|
20230804,124400,58993886500,257000,257000,257500,257000,908
|
|
20230804,124300,58760190000,257500,257500,257500,257000,109
|
|
20230804,124200,58732167000,257500,257000,257500,257000,168
|
|
20230804,124100,58688984000,257500,257500,257500,257000,240
|
|
20230804,124000,58627287500,257000,257000,257500,257000,101
|
|
20230804,123900,58601322000,257000,257000,257500,257000,209
|
|
20230804,123800,58547600500,257000,257000,257500,257000,189
|
|
20230804,123700,58499014500,257000,257000,257500,257000,240
|
|
20230804,123600,58437330000,257000,257000,257500,257000,154
|
|
20230804,123500,58397734500,257000,257000,257500,257000,144
|
|
20230804,123400,58360723000,257000,257500,257500,257000,201
|
|
20230804,123300,58309048000,257000,257500,257500,257000,121
|
|
20230804,123200,58277945500,257000,257000,257500,257000,186
|
|
20230804,123100,58230138500,257000,257000,257500,257000,105
|
|
20230804,123000,58203138500,257000,256500,257500,256500,958
|
|
20230804,122900,57956836000,256500,256500,257500,256500,1915
|
|
20230804,122800,57464566500,256500,257000,257000,256500,116
|
|
20230804,122700,57434789000,256500,256500,257000,256000,1970
|
|
20230804,122600,56928832500,256500,256500,257000,256500,3263
|
|
20230804,122500,56091870500,256500,258000,258500,256500,4948
|
|
20230804,122400,54818893500,258000,258000,258500,258000,140
|
|
20230804,122300,54782768500,258000,258000,258500,258000,635
|
|
20230804,122200,54618925500,258500,258000,258500,258000,109
|
|
20230804,122100,54590796000,258000,258500,259000,258000,133
|
|
20230804,122000,54556416500,258500,258500,259000,258500,571
|
|
20230804,121900,54408770500,258500,258500,259000,258500,195
|
|
20230804,121800,54358352500,259000,258500,259000,258500,375
|
|
20230804,121700,54261398500,258500,259000,259000,258500,71
|
|
20230804,121600,54243041000,259000,258500,259000,258500,156
|
|
20230804,121500,54202692000,258500,259000,259000,258500,112
|
|
20230804,121400,54173732500,258500,258500,259000,258500,91
|
|
20230804,121300,54150201500,258500,258500,259000,258500,162
|
|
20230804,121200,54108293000,258500,258500,259000,258500,64
|
|
20230804,121100,54091745000,258500,258500,259000,258500,146
|
|
20230804,121000,54053996500,258500,259000,259000,258500,123
|
|
20230804,120900,54022190500,259000,258500,259000,258500,66
|
|
20230804,120800,54005122000,258500,259000,259000,258500,177
|
|
20230804,120700,53959358500,259000,259000,259000,258500,164
|
|
20230804,120600,53916954000,259000,258500,259000,258500,52
|
|
20230804,120500,53903506500,258500,259000,259000,258500,168
|
|
20230804,120400,53860063000,259000,258000,259000,258000,1605
|
|
20230804,120300,53445119000,258000,258000,258500,258000,148
|
|
20230804,120200,53406924000,258000,258000,258500,258000,125
|
|
20230804,120100,53374655000,258000,258000,258500,258000,163
|
|
20230804,120000,53332594000,258000,258000,258500,258000,213
|
|
20230804,115900,53277624000,258000,258500,258500,258000,139
|
|
20230804,115800,53241756000,258500,258000,258500,258000,1252
|
|
20230804,115700,52918717000,258000,258000,258500,258000,137
|
|
20230804,115600,52883335000,258500,258500,258500,258000,180
|
|
20230804,115500,52836872000,258000,258000,258500,258000,116
|
|
20230804,115400,52806926000,258000,258500,258500,258000,343
|
|
20230804,115300,52718294500,258000,258000,258500,258000,295
|
|
20230804,115200,52642161000,258000,258000,258500,258000,114
|
|
20230804,115100,52612725500,258500,258500,258500,258000,190
|
|
20230804,115000,52563669000,258000,258000,259000,258000,856
|
|
20230804,114900,52342524500,258000,258000,258500,258000,130
|
|
20230804,114800,52308958500,258000,258500,258500,258000,199
|
|
20230804,114700,52257591000,258500,258000,258500,258000,115
|
|
20230804,114600,52227903500,258500,258500,258500,258000,147
|
|
20230804,114500,52189937000,258500,258000,258500,258000,139
|
|
20230804,114400,52154056000,258000,258500,258500,258000,168
|
|
20230804,114300,52110694000,258000,258000,258500,258000,76
|
|
20230804,114200,52091070500,258000,258000,258500,258000,157
|
|
20230804,114100,52050547500,258500,258500,259000,258000,158
|
|
20230804,114000,52009711000,258500,258500,259000,258500,194
|
|
20230804,113900,51959557000,258500,258500,259000,258500,184
|
|
20230804,113800,51911984500,258500,258500,259000,258500,86
|
|
20230804,113700,51889750500,258500,259000,259000,258500,66
|
|
20230804,113600,51872683000,258500,258500,259000,258500,133
|
|
20230804,113500,51838301000,258500,259000,259000,258500,107
|
|
20230804,113400,51810634000,258500,258000,259000,258000,1466
|
|
20230804,113300,51431212000,258500,258500,259000,258000,269
|
|
20230804,113200,51361693500,259000,258500,259000,258500,495
|
|
20230804,113100,51233722000,258500,258500,259000,258500,1488
|
|
20230804,113000,50849071500,259000,258500,259000,258500,234
|
|
20230804,112900,50788558500,259000,258500,259000,258500,163
|
|
20230804,112800,50746411000,258500,258500,259000,258500,220
|
|
20230804,112700,50689463000,258500,259000,259000,258500,254
|
|
20230804,112600,50623783500,259000,258500,259000,258500,88
|
|
20230804,112500,50601025000,258500,258500,259000,258500,93
|
|
20230804,112400,50576967000,258500,259000,259000,258500,142
|
|
20230804,112300,50540250500,259000,258500,259000,258500,66
|
|
20230804,112200,50523173000,258500,258500,259000,258500,146
|
|
20230804,112100,50485430000,259000,259000,259000,258500,89
|
|
20230804,112000,50462412500,258500,259000,259000,258500,219
|
|
20230804,111900,50405746000,258500,259000,259000,258500,191
|
|
20230804,111800,50356337500,259000,258000,259000,258000,829
|
|
20230804,111700,50141880500,258000,258000,258500,258000,107
|
|
20230804,111600,50114271500,258000,258000,258500,258000,1473
|
|
20230804,111500,49734213500,258000,257500,258000,257500,268
|
|
20230804,111400,49665170000,257500,258000,258000,257500,126
|
|
20230804,111300,49632708000,258000,257500,258000,257500,132
|
|
20230804,111200,49598690500,258000,257500,258000,257500,381
|
|
20230804,111100,49500550500,257500,257500,258000,257500,255
|
|
20230804,111000,49434876500,257500,258000,258000,257500,173
|
|
20230804,110900,49390326000,257500,258500,258500,257500,748
|
|
20230804,110800,49197433000,258000,258000,258500,258000,574
|
|
20230804,110700,49049330500,258000,258000,258500,258000,286
|
|
20230804,110600,48975507500,258000,258500,259000,258000,1085
|
|
20230804,110500,48695184000,258500,258500,259000,258500,361
|
|
20230804,110400,48601861000,258500,259500,259500,258500,1257
|
|
20230804,110300,48276398000,259500,259000,259500,259000,351
|
|
20230804,110200,48185443000,259000,259000,259500,259000,234
|
|
20230804,110100,48124833000,259000,259000,259500,259000,494
|
|
20230804,110000,47996788000,259500,259500,259500,259000,313
|
|
20230804,105900,47915689500,259000,259000,259500,259000,322
|
|
20230804,105800,47832260000,259000,260000,260000,259000,423
|
|
20230804,105700,47722508000,259500,259500,260000,259500,392
|
|
20230804,105600,47620768500,259500,260000,260000,259500,722
|
|
20230804,105500,47433403000,259500,260000,260000,259500,236
|
|
20230804,105400,47372144000,260000,260000,260000,259500,37
|
|
20230804,105300,47362536000,260000,259500,260000,259500,176
|
|
20230804,105200,47316855000,259500,260000,260000,259500,169
|
|
20230804,105100,47272993500,260000,260500,260500,259500,393
|
|
20230804,105000,47170810500,260000,260000,260500,260000,244
|
|
20230804,104900,47107356500,260000,260000,260500,260000,100
|
|
20230804,104800,47081349000,260000,260500,260500,260000,169
|
|
20230804,104700,47037393000,260500,260000,260500,260000,75
|
|
20230804,104600,47017878000,260000,260000,260500,260000,215
|
|
20230804,104500,46961931000,260500,260500,260500,260000,130
|
|
20230804,104400,46928116000,260500,260000,260500,260000,124
|
|
20230804,104300,46895832500,260500,260500,261000,260000,291
|
|
20230804,104200,46820054000,260500,260500,261000,260500,370
|
|
20230804,104100,46723509000,260500,261000,261000,260500,604
|
|
20230804,104000,46565913500,261000,260000,261000,260000,901
|
|
20230804,103900,46330941000,260000,260500,260500,260000,135
|
|
20230804,103800,46295793000,260500,260500,260500,260000,486
|
|
20230804,103700,46169238000,260500,260500,260500,260000,267
|
|
20230804,103600,46099717500,260000,260000,260500,260000,364
|
|
20230804,103500,46004958500,260000,259500,260000,259000,1975
|
|
20230804,103400,45492240000,259000,259000,259500,259000,151
|
|
20230804,103300,45453108500,259000,259000,259500,259000,106
|
|
20230804,103200,45425646500,259500,259500,259500,259000,238
|
|
20230804,103100,45363986500,259000,259000,259500,259000,440
|
|
20230804,103000,45249885000,259500,259000,259500,259000,233
|
|
20230804,102900,45189528000,259000,259000,259500,259000,246
|
|
20230804,102800,45125800500,259000,259000,259500,259000,419
|
|
20230804,102700,45017268500,259000,259500,259500,259000,987
|
|
20230804,102600,44761601000,259000,259000,259500,259000,99
|
|
20230804,102500,44735950500,259000,259500,259500,259000,201
|
|
20230804,102400,44683882500,259000,259000,259500,259000,276
|
|
20230804,102300,44612384000,259000,259500,259500,259000,168
|
|
20230804,102200,44568859000,259500,259000,259500,259000,241
|
|
20230804,102100,44506432500,259000,259000,259500,259000,209
|
|
20230804,102000,44452293000,259500,259500,259500,259000,164
|
|
20230804,101900,44409811500,259000,259000,259500,258500,518
|
|
20230804,101800,44275650500,259000,258500,259000,258500,122
|
|
20230804,101700,44244097500,259000,259000,259500,258500,889
|
|
20230804,101600,44013858000,259500,259500,260000,259000,379
|
|
20230804,101500,43915508000,259500,260000,260000,259500,247
|
|
20230804,101400,43851400500,260000,260000,260500,259500,603
|
|
20230804,101300,43694655500,260000,260000,260500,260000,189
|
|
20230804,101200,43645493000,260000,261000,261500,260000,1205
|
|
20230804,101100,43331104000,261500,261500,262000,261000,2413
|
|
20230804,101000,42700091000,262000,261000,262000,261000,1322
|
|
20230804,100900,42354085500,261500,260500,262000,260500,2548
|
|
20230804,100800,41688143500,260500,259500,261000,259500,3972
|
|
20230804,100700,40655321500,259000,259000,259500,259000,692
|
|
20230804,100600,40476036500,259000,259000,259500,259000,1145
|
|
20230804,100500,40179473500,259500,259500,259500,259000,308
|
|
20230804,100400,40099664000,259500,259000,259500,259000,2994
|
|
20230804,100300,39323404500,259000,258500,259000,258500,172
|
|
20230804,100200,39278901000,259000,258500,259000,258000,1783
|
|
20230804,100100,38818121000,258000,258000,258500,258000,153
|
|
20230804,100000,38778637000,258500,258000,259000,258000,1687
|
|
20230804,095900,38342623000,258000,258000,258500,258000,465
|
|
20230804,095800,38222589500,258000,256500,258500,256000,1937
|
|
20230804,095700,37724486000,256000,256000,256500,256000,489
|
|
20230804,095600,37599171000,256000,256000,256500,256000,583
|
|
20230804,095500,37449883000,256000,256000,256500,256000,403
|
|
20230804,095400,37346694000,256000,257000,257000,256000,2072
|
|
20230804,095300,36815229000,257000,257000,257000,256500,419
|
|
20230804,095200,36707629000,257000,257000,257000,256500,782
|
|
20230804,095100,36506778000,257000,257000,257000,256500,580
|
|
20230804,095000,36357825000,256500,256500,257000,256500,546
|
|
20230804,094900,36217713000,257000,257000,257000,256500,442
|
|
20230804,094800,36104208000,257000,256500,257000,256500,1031
|
|
20230804,094700,35839372000,257000,257000,257000,256500,718
|
|
20230804,094600,35654923000,256500,256500,257000,256000,1634
|
|
20230804,094500,35235743000,256500,256000,256500,256000,369
|
|
20230804,094400,35141182500,256000,256000,256500,256000,591
|
|
20230804,094300,34989848500,256000,255000,256500,255000,13606
|
|
20230804,094200,31517897500,255500,255000,255500,255000,1170
|
|
20230804,094100,31219076500,255500,256000,256000,255000,5000
|
|
20230804,094000,29941440000,256000,256500,256500,255500,4949
|
|
20230804,093900,28674266000,256500,256500,256500,256000,1684
|
|
20230804,093800,28242491000,256500,256500,256500,256000,652
|
|
20230804,093700,28075313000,256500,256000,257000,256000,4263
|
|
20230804,093600,26981737000,256000,256000,256500,256000,516
|
|
20230804,093500,26849574500,256500,256000,256500,256000,302
|
|
20230804,093400,26772202500,256500,256500,257000,256000,1439
|
|
20230804,093300,26403152000,256500,257000,257000,256500,439
|
|
20230804,093200,26290534500,256500,257000,257500,256500,1576
|
|
20230804,093100,25885751500,257000,256500,257500,256500,1186
|
|
20230804,093000,25580939000,257000,256500,257000,256500,461
|
|
20230804,092900,25462548000,257000,257000,257500,256500,810
|
|
20230804,092800,25254408500,257000,255500,257500,255500,3795
|
|
20230804,092700,24281805500,255500,256000,256000,255500,1845
|
|
20230804,092600,23810347000,255500,255500,256000,255000,4010
|
|
20230804,092500,22785936000,256000,257500,257500,255500,9358
|
|
20230804,092400,20385146500,257000,259000,259000,257000,11973
|
|
20230804,092300,17297567500,259000,259000,259000,258500,951
|
|
20230804,092200,17051419000,258500,259000,259000,258500,867
|
|
20230804,092100,16827262500,259000,258500,259000,258500,674
|
|
20230804,092000,16652997500,258500,259000,259000,258000,3260
|
|
20230804,091900,15810319500,258500,259500,259500,258500,3256
|
|
20230804,091800,14967311000,259000,259000,260000,259000,976
|
|
20230804,091700,14714085500,259000,260000,260000,259000,1587
|
|
20230804,091600,14302298000,260000,260000,260000,259500,222
|
|
20230804,091500,14244619000,260000,260500,260500,259500,1449
|
|
20230804,091400,13867946500,260000,260000,260500,260000,379
|
|
20230804,091300,13769257500,260000,259500,260500,259500,1390
|
|
20230804,091200,13407861500,260000,259500,260500,259000,1646
|
|
20230804,091100,12980320500,260000,259500,261000,259500,1638
|
|
20230804,091000,12554324500,259500,259000,260000,258500,1141
|
|
20230804,090900,12258513000,259000,258500,259000,258000,2516
|
|
20230804,090800,11608424500,258500,259000,259500,258000,5872
|
|
20230804,090700,10088902000,259500,260000,260000,259000,3061
|
|
20230804,090600,9294596500,260000,260500,261000,259500,1328
|
|
20230804,090500,8949153500,260500,259500,260500,259500,3581
|
|
20230804,090400,8018064000,259500,259000,260000,259000,1353
|
|
20230804,090300,7666934500,259500,260000,261000,258500,6111
|
|
20230804,090200,6080544500,260000,261000,261000,259500,5899
|
|
20230804,090100,4546397000,261500,261500,262000,260500,4668
|
|
20230804,090000,3326357000,261500,265000,265000,261500,11616
|