609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190600,4535254350,29250,29250,29250,29250,1410
|
|
20230804,190500,4535254350,29250,29250,29250,29250,0
|
|
20230804,190400,4535254350,29250,29250,29250,29250,0
|
|
20230804,190300,4535254350,29250,29250,29250,29250,0
|
|
20230804,190200,4535254350,29250,29250,29250,29250,0
|
|
20230804,190100,4535254350,29250,29250,29250,29250,0
|
|
20230804,190000,4535254350,29250,29250,29250,29250,0
|
|
20230804,185900,4535254350,29250,29250,29250,29250,0
|
|
20230804,185800,4535254350,29250,29250,29250,29250,0
|
|
20230804,185700,4535254350,29250,29250,29250,29250,0
|
|
20230804,185600,4535254350,29250,29250,29250,29250,0
|
|
20230804,185500,4535254350,29250,29250,29250,29250,0
|
|
20230804,185400,4535254350,29250,29250,29250,29250,0
|
|
20230804,185300,4535254350,29250,29250,29250,29250,0
|
|
20230804,185200,4535254350,29250,29250,29250,29250,0
|
|
20230804,185100,4535254350,29250,29250,29250,29250,0
|
|
20230804,185000,4535254350,29250,29250,29250,29250,0
|
|
20230804,184900,4535254350,29250,29250,29250,29250,0
|
|
20230804,184800,4535254350,29250,29250,29250,29250,0
|
|
20230804,184700,4535254350,29250,29250,29250,29250,0
|
|
20230804,184600,4535254350,29250,29250,29250,29250,0
|
|
20230804,184500,4535254350,29250,29250,29250,29250,0
|
|
20230804,184400,4535254350,29250,29250,29250,29250,0
|
|
20230804,184300,4535254350,29250,29250,29250,29250,0
|
|
20230804,184200,4535254350,29250,29250,29250,29250,0
|
|
20230804,184100,4535254350,29250,29250,29250,29250,0
|
|
20230804,184000,4535254350,29250,29250,29250,29250,0
|
|
20230804,183900,4535254350,29250,29250,29250,29250,0
|
|
20230804,183800,4535254350,29250,29250,29250,29250,0
|
|
20230804,183700,4535254350,29250,29250,29250,29250,0
|
|
20230804,183600,4535254350,29250,29250,29250,29250,1410
|
|
20230804,183500,4535254350,29250,29250,29250,29250,0
|
|
20230804,183400,4535254350,29250,29250,29250,29250,0
|
|
20230804,183300,4535254350,29250,29250,29250,29250,0
|
|
20230804,183200,4535254350,29250,29250,29250,29250,0
|
|
20230804,183100,4535254350,29250,29250,29250,29250,0
|
|
20230804,183000,4535254350,29250,29250,29250,29250,0
|
|
20230804,182900,4535254350,29250,29250,29250,29250,0
|
|
20230804,182800,4535254350,29250,29250,29250,29250,0
|
|
20230804,182700,4535254350,29250,29250,29250,29250,0
|
|
20230804,182600,4535254350,29250,29250,29250,29250,0
|
|
20230804,182500,4535254350,29250,29250,29250,29250,0
|
|
20230804,182400,4535254350,29250,29250,29250,29250,0
|
|
20230804,182300,4535254350,29250,29250,29250,29250,0
|
|
20230804,182200,4535254350,29250,29250,29250,29250,0
|
|
20230804,182100,4535254350,29250,29250,29250,29250,0
|
|
20230804,182000,4535254350,29250,29250,29250,29250,0
|
|
20230804,181900,4535254350,29250,29250,29250,29250,0
|
|
20230804,181800,4535254350,29250,29250,29250,29250,0
|
|
20230804,181700,4535254350,29250,29250,29250,29250,0
|
|
20230804,181600,4535254350,29250,29250,29250,29250,0
|
|
20230804,181500,4535254350,29250,29250,29250,29250,0
|
|
20230804,181400,4535254350,29250,29250,29250,29250,0
|
|
20230804,181300,4535254350,29250,29250,29250,29250,0
|
|
20230804,181200,4535254350,29250,29250,29250,29250,0
|
|
20230804,181100,4535254350,29250,29250,29250,29250,0
|
|
20230804,181000,4535254350,29250,29250,29250,29250,0
|
|
20230804,180900,4535254350,29250,29250,29250,29250,0
|
|
20230804,180800,4535254350,29250,29250,29250,29250,0
|
|
20230804,180700,4535254350,29250,29250,29250,29250,0
|
|
20230804,180600,4535254350,29250,29250,29250,29250,1410
|
|
20230804,180500,4535254350,29250,29250,29250,29250,0
|
|
20230804,180400,4535254350,29250,29250,29250,29250,0
|
|
20230804,180300,4535254350,29250,29250,29250,29250,0
|
|
20230804,180200,4535254350,29250,29250,29250,29250,0
|
|
20230804,180100,4535254350,29250,29250,29250,29250,0
|
|
20230804,180000,4535254350,29250,29250,29250,29250,0
|
|
20230804,175900,4535254350,29250,29250,29250,29250,0
|
|
20230804,175800,4535254350,29250,29250,29250,29250,0
|
|
20230804,175700,4535254350,29250,29250,29250,29250,0
|
|
20230804,175600,4535254350,29250,29250,29250,29250,0
|
|
20230804,175500,4535254350,29250,29250,29250,29250,0
|
|
20230804,175400,4535254350,29250,29250,29250,29250,0
|
|
20230804,175300,4535254350,29250,29250,29250,29250,0
|
|
20230804,175200,4535254350,29250,29250,29250,29250,0
|
|
20230804,175100,4535254350,29250,29250,29250,29250,0
|
|
20230804,175000,4535254350,29250,29250,29250,29250,0
|
|
20230804,174900,4535254350,29250,29250,29250,29250,0
|
|
20230804,174800,4535254350,29250,29250,29250,29250,0
|
|
20230804,174700,4535254350,29250,29250,29250,29250,0
|
|
20230804,174600,4535254350,29250,29250,29250,29250,0
|
|
20230804,174500,4535254350,29250,29250,29250,29250,0
|
|
20230804,174400,4535254350,29250,29250,29250,29250,0
|
|
20230804,174300,4535254350,29250,29250,29250,29250,0
|
|
20230804,174200,4535254350,29250,29250,29250,29250,0
|
|
20230804,174100,4535254350,29250,29250,29250,29250,0
|
|
20230804,174000,4535254350,29250,29250,29250,29250,0
|
|
20230804,173900,4535254350,29250,29250,29250,29250,0
|
|
20230804,173800,4535254350,29250,29250,29250,29250,0
|
|
20230804,173700,4535254350,29250,29250,29250,29250,0
|
|
20230804,173600,4535254350,29250,29250,29250,29250,1410
|
|
20230804,173500,4535254350,29250,29250,29250,29250,0
|
|
20230804,173400,4535254350,29250,29250,29250,29250,0
|
|
20230804,173300,4535254350,29250,29250,29250,29250,0
|
|
20230804,173200,4535254350,29250,29250,29250,29250,0
|
|
20230804,173100,4535254350,29250,29250,29250,29250,0
|
|
20230804,173000,4535254350,29250,29250,29250,29250,0
|
|
20230804,172900,4535254350,29250,29250,29250,29250,0
|
|
20230804,172800,4535254350,29250,29250,29250,29250,0
|
|
20230804,172700,4535254350,29250,29250,29250,29250,0
|
|
20230804,172600,4535254350,29250,29250,29250,29250,0
|
|
20230804,172500,4535254350,29250,29250,29250,29250,0
|
|
20230804,172400,4535254350,29250,29250,29250,29250,0
|
|
20230804,172300,4535254350,29250,29250,29250,29250,0
|
|
20230804,172200,4535254350,29250,29250,29250,29250,0
|
|
20230804,172100,4535254350,29250,29250,29250,29250,0
|
|
20230804,172000,4535254350,29250,29250,29250,29250,0
|
|
20230804,171900,4535254350,29250,29250,29250,29250,0
|
|
20230804,171800,4535254350,29250,29250,29250,29250,0
|
|
20230804,171700,4535254350,29250,29250,29250,29250,0
|
|
20230804,171600,4535254350,29250,29250,29250,29250,0
|
|
20230804,171500,4535254350,29250,29250,29250,29250,0
|
|
20230804,171400,4535254350,29250,29250,29250,29250,0
|
|
20230804,171300,4535254350,29250,29250,29250,29250,0
|
|
20230804,171200,4535254350,29250,29250,29250,29250,0
|
|
20230804,171100,4535254350,29250,29250,29250,29250,0
|
|
20230804,171000,4535254350,29250,29250,29250,29250,0
|
|
20230804,170900,4535254350,29250,29250,29250,29250,0
|
|
20230804,170800,4535254350,29250,29250,29250,29250,0
|
|
20230804,170700,4535254350,29250,29250,29250,29250,0
|
|
20230804,170600,4535254350,29250,29250,29250,29250,1410
|
|
20230804,170500,4535254350,29250,29250,29250,29250,0
|
|
20230804,170400,4535254350,29250,29250,29250,29250,0
|
|
20230804,170300,4535254350,29250,29250,29250,29250,0
|
|
20230804,170200,4535254350,29250,29250,29250,29250,0
|
|
20230804,170100,4535254350,29250,29250,29250,29250,0
|
|
20230804,170000,4535254350,29250,29250,29250,29250,0
|
|
20230804,165900,4535254350,29250,29250,29250,29250,0
|
|
20230804,165800,4535254350,29250,29250,29250,29250,0
|
|
20230804,165700,4535254350,29250,29250,29250,29250,0
|
|
20230804,165600,4535254350,29250,29250,29250,29250,0
|
|
20230804,165500,4535254350,29250,29250,29250,29250,0
|
|
20230804,165400,4535254350,29250,29250,29250,29250,0
|
|
20230804,165300,4535254350,29250,29250,29250,29250,0
|
|
20230804,165200,4535254350,29250,29250,29250,29250,0
|
|
20230804,165100,4535254350,29250,29250,29250,29250,0
|
|
20230804,165000,4535254350,29250,29250,29250,29250,0
|
|
20230804,164900,4535254350,29250,29250,29250,29250,0
|
|
20230804,164800,4535254350,29250,29250,29250,29250,0
|
|
20230804,164700,4535254350,29250,29250,29250,29250,0
|
|
20230804,164600,4535254350,29250,29250,29250,29250,0
|
|
20230804,164500,4535254350,29250,29250,29250,29250,0
|
|
20230804,164400,4535254350,29250,29250,29250,29250,0
|
|
20230804,164300,4535254350,29250,29250,29250,29250,0
|
|
20230804,164200,4535254350,29250,29250,29250,29250,0
|
|
20230804,164100,4535254350,29250,29250,29250,29250,0
|
|
20230804,164000,4535254350,29250,29250,29250,29250,0
|
|
20230804,163900,4535254350,29250,29250,29250,29250,0
|
|
20230804,163800,4535254350,29250,29250,29250,29250,0
|
|
20230804,163700,4535254350,29250,29250,29250,29250,0
|
|
20230804,163600,4535254350,29250,29250,29250,29250,1410
|
|
20230804,163500,4535254350,29250,29250,29250,29250,0
|
|
20230804,163400,4535254350,29250,29250,29250,29250,0
|
|
20230804,163300,4535254350,29250,29250,29250,29250,0
|
|
20230804,163200,4535254350,29250,29250,29250,29250,0
|
|
20230804,163100,4535254350,29250,29250,29250,29250,0
|
|
20230804,163000,4535254350,29250,29250,29250,29250,0
|
|
20230804,162900,4535254350,29250,29250,29250,29250,0
|
|
20230804,162800,4535254350,29250,29250,29250,29250,0
|
|
20230804,162700,4535254350,29250,29250,29250,29250,0
|
|
20230804,162600,4535254350,29250,29250,29250,29250,0
|
|
20230804,162500,4535254350,29250,29250,29250,29250,0
|
|
20230804,162400,4535254350,29250,29250,29250,29250,0
|
|
20230804,162300,4535254350,29250,29250,29250,29250,0
|
|
20230804,162200,4535254350,29250,29250,29250,29250,0
|
|
20230804,162100,4535254350,29250,29250,29250,29250,0
|
|
20230804,162000,4535254350,29250,29250,29250,29250,0
|
|
20230804,161900,4535254350,29250,29250,29250,29250,0
|
|
20230804,161800,4535254350,29250,29250,29250,29250,0
|
|
20230804,161700,4535254350,29250,29250,29250,29250,0
|
|
20230804,161600,4535254350,29250,29250,29250,29250,0
|
|
20230804,161500,4535254350,29250,29250,29250,29250,0
|
|
20230804,161400,4535254350,29250,29250,29250,29250,0
|
|
20230804,161300,4535254350,29250,29250,29250,29250,0
|
|
20230804,161200,4535254350,29250,29250,29250,29250,0
|
|
20230804,161100,4535254350,29250,29250,29250,29250,0
|
|
20230804,161000,4535254350,29250,29250,29250,29250,0
|
|
20230804,160900,4535254350,29250,29250,29250,29250,0
|
|
20230804,160800,4535254350,29250,29250,29250,29250,0
|
|
20230804,160700,4535254350,29250,29250,29250,29250,0
|
|
20230804,160600,4535254350,29250,29250,29250,29250,1410
|
|
20230804,160500,4535254350,29250,29250,29250,29250,0
|
|
20230804,160400,4535254350,29250,29250,29250,29250,0
|
|
20230804,160300,4535254350,29250,29250,29250,29250,0
|
|
20230804,160200,4535254350,29250,29250,29250,29250,0
|
|
20230804,160100,4535254350,29250,29250,29250,29250,0
|
|
20230804,160000,4535254350,29250,29250,29250,29250,0
|
|
20230804,155900,4535254350,29250,29250,29250,29250,0
|
|
20230804,155800,4535254350,29250,29250,29250,29250,0
|
|
20230804,155700,4535254350,29250,29250,29250,29250,0
|
|
20230804,155600,4535254350,29250,29250,29250,29250,0
|
|
20230804,155500,4535254350,29250,29250,29250,29250,0
|
|
20230804,155400,4535254350,29250,29250,29250,29250,0
|
|
20230804,155300,4535254350,29250,29250,29250,29250,0
|
|
20230804,155200,4535254350,29250,29250,29250,29250,0
|
|
20230804,155100,4535254350,29250,29250,29250,29250,0
|
|
20230804,155000,4535254350,29250,29250,29250,29250,0
|
|
20230804,154900,4535254350,29250,29250,29250,29250,0
|
|
20230804,154800,4535254350,29250,29250,29250,29250,0
|
|
20230804,154700,4535254350,29250,29250,29250,29250,0
|
|
20230804,154600,4535254350,29250,29250,29250,29250,0
|
|
20230804,154500,4535254350,29250,29250,29250,29250,0
|
|
20230804,154400,4535254350,29250,29250,29250,29250,0
|
|
20230804,154300,4535254350,29250,29250,29250,29250,0
|
|
20230804,154200,4535254350,29250,29250,29250,29250,0
|
|
20230804,154100,4535254350,29250,29250,29250,29250,0
|
|
20230804,154000,4535254350,29250,29250,29250,29250,0
|
|
20230804,153900,4535254350,29250,29250,29250,29250,0
|
|
20230804,153800,4535254350,29250,29250,29250,29250,0
|
|
20230804,153700,4535254350,29250,29250,29250,29250,0
|
|
20230804,153600,4535254350,29250,29250,29250,29250,1410
|
|
20230804,153500,4535254350,29250,29250,29250,29250,0
|
|
20230804,153400,4535254350,29250,29250,29250,29250,0
|
|
20230804,153300,4535254350,29250,29250,29250,29250,0
|
|
20230804,153200,4535254350,29250,29250,29250,29250,0
|
|
20230804,153100,4535254350,29250,29250,29250,29250,0
|
|
20230804,153000,4535254350,29250,29250,29250,29250,1410
|
|
20230804,152900,4494011850,29300,29300,29300,29300,0
|
|
20230804,152800,4494011850,29300,29300,29300,29300,0
|
|
20230804,152700,4494011850,29300,29300,29300,29300,0
|
|
20230804,152600,4494011850,29300,29300,29300,29300,0
|
|
20230804,152500,4494011850,29300,29300,29300,29300,0
|
|
20230804,152400,4494011850,29300,29300,29300,29300,0
|
|
20230804,152300,4494011850,29300,29300,29300,29300,0
|
|
20230804,152200,4494011850,29300,29300,29300,29300,0
|
|
20230804,152100,4494011850,29300,29300,29300,29300,0
|
|
20230804,152000,4494011850,29300,29300,29300,29300,0
|
|
20230804,151900,4494011850,29300,29300,29350,29250,99
|
|
20230804,151800,4491115350,29350,29350,29350,29250,399
|
|
20230804,151700,4479433800,29300,29350,29350,29250,119
|
|
20230804,151600,4475946150,29350,29350,29350,29300,242
|
|
20230804,151500,4468843700,29350,29350,29350,29300,577
|
|
20230804,151400,4451912100,29350,29400,29400,29350,285
|
|
20230804,151300,4443543600,29400,29400,29400,29350,289
|
|
20230804,151200,4435054050,29350,29300,29400,29300,104
|
|
20230804,151100,4432000450,29300,29350,29400,29300,318
|
|
20230804,151000,4422664900,29400,29350,29400,29250,283
|
|
20230804,150900,4414360050,29350,29350,29350,29250,175
|
|
20230804,150800,4409225600,29350,29350,29350,29300,491
|
|
20230804,150700,4394823850,29350,29300,29350,29300,479
|
|
20230804,150600,4380767150,29250,29400,29400,29250,311
|
|
20230804,150500,4371646200,29400,29300,29400,29300,232
|
|
20230804,150400,4364842850,29250,29450,29450,29250,272
|
|
20230804,150300,4356851150,29450,29450,29450,29250,175
|
|
20230804,150200,4351720450,29450,29500,29500,29400,268
|
|
20230804,150100,4343835500,29500,29450,29500,29250,651
|
|
20230804,150000,4324738950,29450,29450,29450,29400,286
|
|
20230804,145900,4316319250,29450,29400,29450,29350,1101
|
|
20230804,145800,4283902900,29400,29400,29450,29350,234
|
|
20230804,145700,4277022200,29400,29400,29400,29350,120
|
|
20230804,145600,4273496650,29400,29350,29400,29350,640
|
|
20230804,145500,4254702750,29350,29350,29350,29300,347
|
|
20230804,145400,4244518950,29350,29350,29350,29300,278
|
|
20230804,145300,4236360800,29350,29300,29350,29300,77
|
|
20230804,145200,4234101950,29300,29350,29350,29300,281
|
|
20230804,145100,4225867800,29350,29450,29450,29300,308
|
|
20230804,145000,4216829450,29250,29450,29450,29250,420
|
|
20230804,144900,4204484250,29450,29450,29450,29400,316
|
|
20230804,144800,4195186800,29450,29450,29450,29400,265
|
|
20230804,144700,4187383050,29450,29450,29450,29450,217
|
|
20230804,144600,4180992400,29450,29450,29450,29400,584
|
|
20230804,144500,4163816300,29450,29400,29450,29400,203
|
|
20230804,144400,4157840600,29400,29500,29500,29400,243
|
|
20230804,144300,4150694450,29500,29500,29500,29400,499
|
|
20230804,144200,4135998650,29500,29550,29550,29450,589
|
|
20230804,144100,4118629100,29550,29500,29550,29500,482
|
|
20230804,144000,4104407950,29500,29500,29550,29500,110
|
|
20230804,143900,4101162300,29500,29500,29550,29450,448
|
|
20230804,143800,4087945150,29500,29500,29500,29450,1361
|
|
20230804,143700,4047822900,29500,29500,29550,29500,366
|
|
20230804,143600,4037024600,29500,29550,29550,29500,816
|
|
20230804,143500,4012949500,29550,29550,29550,29500,562
|
|
20230804,143400,3996358450,29550,29550,29550,29550,547
|
|
20230804,143300,3980194600,29550,29550,29550,29500,499
|
|
20230804,143200,3965449450,29500,29600,29600,29500,669
|
|
20230804,143100,3945674500,29600,29600,29600,29550,251
|
|
20230804,143000,3938245300,29600,29550,29600,29550,854
|
|
20230804,142900,3912992700,29550,29550,29550,29500,1068
|
|
20230804,142800,3881443300,29500,29550,29550,29500,391
|
|
20230804,142700,3869899250,29550,29550,29550,29500,596
|
|
20230804,142600,3852316950,29550,29550,29550,29500,1060
|
|
20230804,142500,3821035900,29550,29500,29550,29500,410
|
|
20230804,142400,3808925400,29500,29550,29550,29500,470
|
|
20230804,142300,3795041900,29550,29550,29550,29550,189
|
|
20230804,142200,3789456950,29550,29550,29550,29550,186
|
|
20230804,142100,3783960650,29550,29550,29550,29550,259
|
|
20230804,142000,3776307200,29550,29550,29550,29550,100
|
|
20230804,141900,3773352200,29500,29550,29600,29500,772
|
|
20230804,141800,3750531950,29550,29500,29550,29450,2077
|
|
20230804,141700,3689169300,29550,29300,29550,29300,4874
|
|
20230804,141600,3545628650,29300,29300,29300,29300,102
|
|
20230804,141500,3542640050,29350,29250,29350,29250,362
|
|
20230804,141400,3532037700,29300,29300,29350,29300,330
|
|
20230804,141300,3522367200,29250,29300,29300,29250,197
|
|
20230804,141200,3516595300,29300,29300,29300,29300,41
|
|
20230804,141100,3515394000,29350,29350,29350,29350,0
|
|
20230804,141000,3515394000,29350,29200,29350,29200,1266
|
|
20230804,140900,3478297750,29250,29200,29250,29200,186
|
|
20230804,140800,3472857700,29200,29250,29250,29200,201
|
|
20230804,140700,3466988450,29250,29200,29250,29200,166
|
|
20230804,140600,3462133000,29250,29250,29250,29250,180
|
|
20230804,140500,3456868000,29250,29250,29250,29250,164
|
|
20230804,140400,3452071000,29250,29250,29250,29250,50
|
|
20230804,140300,3450608500,29300,29250,29300,29250,1233
|
|
20230804,140200,3414534550,29350,29300,29350,29250,181
|
|
20230804,140100,3409231700,29300,29300,29300,29250,1087
|
|
20230804,140000,3377382700,29300,29350,29350,29300,210
|
|
20230804,135900,3371229200,29300,29350,29350,29300,996
|
|
20230804,135800,3342035700,29300,29200,29300,29150,1058
|
|
20230804,135700,3311116250,29200,29150,29200,29150,505
|
|
20230804,135600,3296370300,29150,29150,29150,29150,2
|
|
20230804,135500,3296312000,29150,29150,29150,29150,297
|
|
20230804,135400,3287654450,29100,29150,29150,29100,417
|
|
20230804,135300,3275501350,29150,29150,29150,29150,15
|
|
20230804,135200,3275064100,29150,29150,29150,29150,161
|
|
20230804,135100,3270370950,29150,29150,29150,29150,0
|
|
20230804,135000,3270370950,29150,29100,29150,29100,189
|
|
20230804,134900,3264861800,29100,29100,29150,29100,627
|
|
20230804,134800,3246596100,29100,29100,29100,29100,21
|
|
20230804,134700,3245985000,29150,29100,29150,29100,358
|
|
20230804,134600,3235562200,29100,29100,29150,29100,286
|
|
20230804,134500,3227231600,29100,29150,29200,29100,895
|
|
20230804,134400,3201113850,29150,29100,29150,29100,158
|
|
20230804,134300,3196509300,29100,29150,29200,29100,376
|
|
20230804,134200,3185550750,29150,29100,29150,29100,259
|
|
20230804,134100,3178001750,29150,29150,29150,29150,163
|
|
20230804,134000,3173250300,29200,29050,29200,29050,182
|
|
20230804,133900,3167947100,29050,29050,29100,29050,227
|
|
20230804,133800,3161344050,29050,29050,29050,29050,59
|
|
20230804,133700,3159630100,29150,29150,29150,29100,309
|
|
20230804,133600,3150627550,29100,29150,29200,29100,486
|
|
20230804,133500,3136447550,29150,29100,29150,29100,544
|
|
20230804,133400,3120596700,29100,29050,29100,29050,196
|
|
20230804,133300,3114893800,29050,29050,29050,29050,12
|
|
20230804,133200,3114545200,29000,29000,29000,29000,167
|
|
20230804,133100,3109702200,29000,29050,29050,29000,157
|
|
20230804,133000,3105142350,29050,29150,29200,29050,805
|
|
20230804,132900,3081733750,29150,29300,29300,29150,1615
|
|
20230804,132800,3034523950,29300,29400,29400,29300,377
|
|
20230804,132700,3023473850,29400,29350,29400,29300,417
|
|
20230804,132600,3011242200,29350,29300,29350,29250,1008
|
|
20230804,132500,2981708400,29300,29400,29400,29300,843
|
|
20230804,132400,2956968400,29350,29350,29450,29350,554
|
|
20230804,132300,2940707900,29400,29400,29450,29400,1247
|
|
20230804,132200,2904014700,29400,29450,29450,29400,619
|
|
20230804,132100,2885807700,29450,29500,29500,29450,530
|
|
20230804,132000,2870185100,29550,29450,29550,29450,1283
|
|
20230804,131900,2832288600,29450,29450,29500,29450,1087
|
|
20230804,131800,2800265050,29500,29500,29550,29450,514
|
|
20230804,131700,2785100700,29500,29550,29550,29500,547
|
|
20230804,131600,2768955900,29550,29450,29550,29450,3274
|
|
20230804,131500,2672365600,29450,29400,29550,29400,2183
|
|
20230804,131400,2608038300,29400,29350,29450,29300,1530
|
|
20230804,131300,2563023850,29250,29250,29400,29250,8888
|
|
20230804,131200,2302339250,29250,29300,29300,29200,374
|
|
20230804,131100,2291389500,29350,29150,29350,29150,2554
|
|
20230804,131000,2216686700,29150,29100,29150,29050,796
|
|
20230804,130900,2193503200,29100,29250,29250,29100,866
|
|
20230804,130800,2168196350,29200,29000,29200,28950,1612
|
|
20230804,130700,2121285300,29000,28850,29000,28850,1653
|
|
20230804,130600,2073446000,29000,28850,29000,28800,2323
|
|
20230804,130500,2006269000,28800,28800,28800,28800,351
|
|
20230804,130400,1996160200,28800,28800,28800,28800,0
|
|
20230804,130300,1996160200,28800,28750,28800,28750,2000
|
|
20230804,130200,1938575100,28650,28650,28650,28650,33
|
|
20230804,130100,1937629650,28650,28700,28700,28650,301
|
|
20230804,130000,1929005950,28700,28700,28700,28700,300
|
|
20230804,125900,1920395950,28700,28550,28700,28550,3
|
|
20230804,125800,1920310050,28650,28650,28650,28650,1
|
|
20230804,125700,1920281400,28700,28650,28700,28650,1000
|
|
20230804,125600,1891581650,28550,28550,28550,28550,202
|
|
20230804,125500,1885814550,28650,28650,28650,28650,200
|
|
20230804,125400,1880084550,28650,28650,28650,28650,0
|
|
20230804,125300,1880084550,28650,28550,28650,28550,800
|
|
20230804,125200,1857184550,28550,28550,28550,28550,33
|
|
20230804,125100,1856242400,28650,28650,28650,28650,0
|
|
20230804,125000,1856242400,28650,28650,28650,28650,10
|
|
20230804,124900,1855955900,28700,28550,28700,28550,1400
|
|
20230804,124800,1815835900,28550,28550,28550,28550,10
|
|
20230804,124700,1815550400,28550,28550,28550,28550,0
|
|
20230804,124600,1815550400,28550,28550,28550,28550,0
|
|
20230804,124500,1815550400,28550,28550,28550,28550,1
|
|
20230804,124400,1815521850,28550,28550,28550,28550,0
|
|
20230804,124300,1815521850,28550,28500,28550,28500,583
|
|
20230804,124200,1798881350,28550,28550,28550,28550,1
|
|
20230804,124100,1798852800,28700,28700,28700,28700,0
|
|
20230804,124000,1798852800,28700,28550,28700,28550,6
|
|
20230804,123900,1798681350,28500,28500,28500,28500,0
|
|
20230804,123800,1798681350,28500,28450,28500,28450,494
|
|
20230804,123700,1784609500,28400,28400,28400,28400,80
|
|
20230804,123600,1782337500,28400,28450,28450,28400,8
|
|
20230804,123500,1782110000,28450,28450,28450,28450,6
|
|
20230804,123400,1781939300,28450,28450,28450,28450,6
|
|
20230804,123300,1781768600,28450,28450,28450,28450,5
|
|
20230804,123200,1781626350,28450,28350,28450,28350,246
|
|
20230804,123100,1774637950,28400,28400,28400,28400,20
|
|
20230804,123000,1774069950,28400,28400,28400,28400,0
|
|
20230804,122900,1774069950,28400,28400,28400,28400,95
|
|
20230804,122800,1771371950,28400,28400,28400,28400,3
|
|
20230804,122700,1771286750,28400,28400,28400,28350,72
|
|
20230804,122600,1769242050,28400,28450,28450,28400,2
|
|
20230804,122500,1769185200,28500,28400,28500,28400,56
|
|
20230804,122400,1767589700,28400,28450,28450,28400,1599
|
|
20230804,122300,1722131650,28550,28550,28550,28550,0
|
|
20230804,122200,1722131650,28550,28550,28550,28550,0
|
|
20230804,122100,1722131650,28550,28550,28550,28550,0
|
|
20230804,122000,1722131650,28550,28550,28550,28550,0
|
|
20230804,121900,1722131650,28550,28550,28550,28550,1
|
|
20230804,121800,1722103100,28500,28500,28500,28500,2
|
|
20230804,121700,1722046100,28500,28500,28500,28500,0
|
|
20230804,121600,1722046100,28500,28550,28550,28500,487
|
|
20230804,121500,1708164600,28550,28550,28550,28550,320
|
|
20230804,121400,1699028600,28550,28550,28550,28550,0
|
|
20230804,121300,1699028600,28550,28550,28550,28550,100
|
|
20230804,121200,1696173600,28550,28550,28550,28550,6
|
|
20230804,121100,1696002300,28550,28550,28550,28550,50
|
|
20230804,121000,1694574800,28650,28650,28650,28650,0
|
|
20230804,120900,1694574800,28650,28650,28650,28650,0
|
|
20230804,120800,1694574800,28650,28650,28650,28650,0
|
|
20230804,120700,1694574800,28650,28650,28650,28650,35
|
|
20230804,120600,1693572050,28650,28650,28650,28650,0
|
|
20230804,120500,1693572050,28650,28650,28650,28650,0
|
|
20230804,120400,1693572050,28650,28650,28650,28650,300
|
|
20230804,120300,1684977050,28650,28650,28650,28650,5
|
|
20230804,120200,1684833800,28650,28650,28650,28650,0
|
|
20230804,120100,1684833800,28650,28650,28650,28650,0
|
|
20230804,120000,1684833800,28650,28650,28650,28650,0
|
|
20230804,115900,1684833800,28650,28650,28650,28650,0
|
|
20230804,115800,1684833800,28650,28650,28650,28650,27
|
|
20230804,115700,1684060250,28450,28500,28500,28450,1004
|
|
20230804,115600,1655446450,28500,28500,28500,28500,0
|
|
20230804,115500,1655446450,28500,28500,28500,28500,20
|
|
20230804,115400,1654876450,28500,28500,28500,28500,10
|
|
20230804,115300,1654591450,28500,28500,28500,28500,10
|
|
20230804,115200,1654306450,28500,28600,28600,28500,4165
|
|
20230804,115100,1535446150,28650,28650,28650,28650,2
|
|
20230804,115000,1535388850,28650,28650,28650,28650,49
|
|
20230804,114900,1533985000,28650,28650,28650,28650,0
|
|
20230804,114800,1533985000,28650,28650,28650,28650,0
|
|
20230804,114700,1533985000,28650,28650,28650,28650,0
|
|
20230804,114600,1533985000,28650,28650,28650,28650,22
|
|
20230804,114500,1533354700,28650,28650,28650,28650,10
|
|
20230804,114400,1533068200,28650,28650,28650,28650,0
|
|
20230804,114300,1533068200,28650,28650,28650,28650,823
|
|
20230804,114200,1509489250,28600,28600,28600,28600,15
|
|
20230804,114100,1509060250,28650,28650,28650,28650,2
|
|
20230804,114000,1509002950,28550,28550,28550,28550,0
|
|
20230804,113900,1509002950,28550,28550,28550,28550,0
|
|
20230804,113800,1509002950,28550,28550,28550,28550,0
|
|
20230804,113700,1509002950,28550,28650,28650,28550,5
|
|
20230804,113600,1508859950,28600,28600,28600,28600,2
|
|
20230804,113500,1508802750,28600,28600,28600,28600,0
|
|
20230804,113400,1508802750,28600,28600,28600,28600,3
|
|
20230804,113300,1508716950,28600,28650,28650,28600,1620
|
|
20230804,113200,1462367300,28650,28650,28650,28650,14
|
|
20230804,113100,1461966200,28700,28700,28700,28700,0
|
|
20230804,113000,1461966200,28700,28700,28700,28700,0
|
|
20230804,112900,1461966200,28700,28700,28700,28700,86
|
|
20230804,112800,1459498000,28700,28700,28700,28700,45
|
|
20230804,112700,1458206500,28750,28700,28750,28700,14
|
|
20230804,112600,1457804550,28700,28700,28700,28700,0
|
|
20230804,112500,1457804550,28700,28700,28700,28700,25
|
|
20230804,112400,1457087050,28700,28700,28700,28700,0
|
|
20230804,112300,1457087050,28700,28700,28700,28700,0
|
|
20230804,112200,1457087050,28700,28700,28700,28700,2
|
|
20230804,112100,1457029650,28800,28800,28800,28800,0
|
|
20230804,112000,1457029650,28800,28800,28800,28800,196
|
|
20230804,111900,1451384850,28800,28800,28800,28800,1
|
|
20230804,111800,1451356050,28800,28750,28800,28750,185
|
|
20230804,111700,1446030300,28750,28750,28750,28750,0
|
|
20230804,111600,1446030300,28750,28700,28750,28700,13
|
|
20230804,111500,1445656700,28650,28700,28700,28650,510
|
|
20230804,111400,1431020200,28700,28700,28700,28700,5
|
|
20230804,111300,1430876700,28700,28650,28700,28650,868
|
|
20230804,111200,1406008000,28650,28650,28650,28650,0
|
|
20230804,111100,1406008000,28650,28650,28650,28650,202
|
|
20230804,111000,1400220700,28700,28700,28700,28700,55
|
|
20230804,110900,1398642200,28700,28800,28800,28700,175
|
|
20230804,110800,1393617700,28700,28750,28750,28700,1975
|
|
20230804,110700,1336853150,28850,28850,28850,28850,1
|
|
20230804,110600,1336824300,28750,28750,28750,28750,1
|
|
20230804,110500,1336795550,28750,28750,28750,28750,36
|
|
20230804,110400,1335760550,28850,28850,28850,28850,8
|
|
20230804,110300,1335529750,28800,28800,28800,28800,572
|
|
20230804,110200,1319056150,28850,28850,28850,28800,1248
|
|
20230804,110100,1283054100,28900,28900,28900,28900,94
|
|
20230804,110000,1280337500,28900,28900,28900,28900,32
|
|
20230804,105900,1279412700,28900,28950,28950,28900,165
|
|
20230804,105800,1274643650,28950,28950,28950,28950,1257
|
|
20230804,105700,1238253500,28900,28900,28900,28900,13
|
|
20230804,105600,1237877800,28900,28850,28900,28850,136
|
|
20230804,105500,1233947500,28850,28850,28850,28850,19
|
|
20230804,105400,1233399350,28850,28850,28950,28850,368
|
|
20230804,105300,1222781550,28850,28950,28950,28850,465
|
|
20230804,105200,1209366100,28850,28850,28850,28850,29
|
|
20230804,105100,1208529450,28850,28850,28850,28850,8
|
|
20230804,105000,1208298650,28950,28950,28950,28950,21
|
|
20230804,104900,1207690700,28950,28950,28950,28950,0
|
|
20230804,104800,1207690700,28950,29000,29000,28950,2
|
|
20230804,104700,1207632750,28800,28800,28800,28800,0
|
|
20230804,104600,1207632750,28800,28900,28900,28800,760
|
|
20230804,104500,1185716800,28900,28900,28900,28900,46
|
|
20230804,104400,1184387400,28900,29000,29050,28900,1158
|
|
20230804,104300,1150781250,29000,29000,29000,28950,1713
|
|
20230804,104200,1101155050,29000,29000,29000,29000,10
|
|
20230804,104100,1100865050,29000,29000,29000,29000,5
|
|
20230804,104000,1100720050,29000,29000,29000,29000,70
|
|
20230804,103900,1098690050,29000,28950,29000,28950,1649
|
|
20230804,103800,1050871500,29000,28950,29000,28950,118
|
|
20230804,103700,1047455350,28900,28950,28950,28900,47
|
|
20230804,103600,1046094800,28950,28900,28950,28900,362
|
|
20230804,103500,1035615150,28900,28850,28900,28850,1175
|
|
20230804,103400,1001685700,28850,28850,28850,28850,107
|
|
20230804,103300,998598750,28850,28900,28900,28850,70
|
|
20230804,103200,996578750,28800,28850,28850,28800,39
|
|
20230804,103100,995453650,28850,28750,28850,28750,696
|
|
20230804,103000,975401850,28800,28800,28800,28800,17
|
|
20230804,102900,974912250,28750,28750,28800,28750,398
|
|
20230804,102800,963462750,28800,28800,28800,28800,5
|
|
20230804,102700,963318750,28800,28800,28800,28800,770
|
|
20230804,102600,941142750,28850,28800,28850,28800,272
|
|
20230804,102500,933309100,28800,28850,28900,28800,482
|
|
20230804,102400,919418950,28850,28850,28900,28850,731
|
|
20230804,102300,898309600,28850,28850,28850,28850,101
|
|
20230804,102200,895395750,28850,28850,28850,28850,80
|
|
20230804,102100,893087750,28850,28750,28850,28750,78
|
|
20230804,102000,890839200,28700,28700,28700,28700,80
|
|
20230804,101900,888543200,28700,28700,28700,28700,0
|
|
20230804,101800,888543200,28700,28650,28800,28650,938
|
|
20230804,101700,861591150,28650,28650,28650,28650,0
|
|
20230804,101600,861591150,28650,28650,28650,28650,404
|
|
20230804,101500,850016550,28650,28550,28650,28550,134
|
|
20230804,101400,846190750,28550,28550,28550,28550,5
|
|
20230804,101300,846048000,28600,28600,28600,28600,100
|
|
20230804,101200,843188000,28650,28650,28650,28650,0
|
|
20230804,101100,843188000,28650,28650,28650,28650,0
|
|
20230804,101000,843188000,28650,28500,28650,28500,26
|
|
20230804,100900,842446850,28650,28550,28650,28500,317
|
|
20230804,100800,833403750,28600,28600,28600,28600,103
|
|
20230804,100700,830457950,28650,28600,28650,28550,87
|
|
20230804,100600,827973450,28550,28550,28550,28550,8
|
|
20230804,100500,827745050,28550,28600,28600,28550,42
|
|
20230804,100400,826543950,28600,28550,28600,28550,1000
|
|
20230804,100300,797949400,28550,28550,28550,28550,0
|
|
20230804,100200,797949400,28550,28450,28550,28450,181
|
|
20230804,100100,792799850,28500,28500,28500,28500,103
|
|
20230804,100000,789864350,28500,28500,28500,28500,0
|
|
20230804,095900,789864350,28500,28450,28500,28450,137
|
|
20230804,095800,785966650,28400,28400,28400,28350,355
|
|
20230804,095700,775884700,28400,28400,28400,28400,3
|
|
20230804,095600,775799500,28400,28400,28400,28350,270
|
|
20230804,095500,768132950,28450,28450,28450,28400,1211
|
|
20230804,095400,733680900,28500,28500,28500,28450,254
|
|
20230804,095300,726442350,28600,28500,28600,28500,5
|
|
20230804,095200,726299750,28600,28600,28600,28600,0
|
|
20230804,095100,726299750,28600,28600,28600,28600,1
|
|
20230804,095000,726271150,28500,28550,28600,28500,2036
|
|
20230804,094900,668145800,28650,28650,28650,28650,0
|
|
20230804,094800,668145800,28650,28650,28650,28650,1
|
|
20230804,094700,668117150,28550,28600,28600,28550,50
|
|
20230804,094600,666687200,28650,28650,28650,28650,1
|
|
20230804,094500,666658550,28550,28600,28600,28550,100
|
|
20230804,094400,663803450,28650,28650,28650,28600,191
|
|
20230804,094300,658339350,28650,28650,28650,28650,3
|
|
20230804,094200,658253400,28650,28600,28650,28600,442
|
|
20230804,094100,645612100,28600,28650,28650,28600,682
|
|
20230804,094000,626106550,28600,28600,28650,28600,326
|
|
20230804,093900,616782900,28600,28600,28600,28600,111
|
|
20230804,093800,613608300,28600,28550,28600,28550,720
|
|
20230804,093700,593025800,28550,28550,28550,28550,2
|
|
20230804,093600,592968700,28550,28500,28550,28500,266
|
|
20230804,093500,585387600,28450,28450,28450,28450,69
|
|
20230804,093400,583424550,28450,28400,28450,28400,537
|
|
20230804,093300,568157850,28400,28400,28450,28400,769
|
|
20230804,093200,546318200,28350,28350,28350,28350,1274
|
|
20230804,093100,510200300,28400,28450,28450,28400,205
|
|
20230804,093000,504378250,28400,28450,28450,28400,321
|
|
20230804,092900,495261800,28400,28350,28400,28350,1186
|
|
20230804,092800,461618950,28350,28350,28350,28300,240
|
|
20230804,092700,454818450,28350,28400,28500,28350,1408
|
|
20230804,092600,414843950,28400,28450,28450,28400,2118
|
|
20230804,092500,354588600,28450,28550,28550,28450,2905
|
|
20230804,092400,271805800,28550,28600,28600,28550,716
|
|
20230804,092300,251351900,28650,28650,28700,28650,109
|
|
20230804,092200,248228750,28650,28700,28700,28650,206
|
|
20230804,092100,242325800,28750,28700,28750,28650,77
|
|
20230804,092000,240118450,28750,28750,28750,28750,2
|
|
20230804,091900,240060950,28750,28600,28750,28600,804
|
|
20230804,091800,217017700,28650,28650,28650,28650,39
|
|
20230804,091700,215900350,28650,28650,28650,28650,8
|
|
20230804,091600,215671150,28600,28650,28700,28600,195
|
|
20230804,091500,210090150,28650,28600,28650,28600,252
|
|
20230804,091400,202880400,28550,28500,28600,28500,48
|
|
20230804,091300,201510300,28550,28600,28600,28550,417
|
|
20230804,091200,189594900,28550,28600,28650,28550,212
|
|
20230804,091100,183541500,28600,28500,28600,28500,821
|
|
20230804,091000,160138500,28600,28450,28600,28450,2031
|
|
20230804,090900,102194350,28450,28400,28450,28400,54
|
|
20230804,090800,100658550,28450,28500,28500,28450,276
|
|
20230804,090700,92803950,28500,28600,28600,28500,1298
|
|
20230804,090600,55789200,28650,28700,28700,28600,415
|
|
20230804,090500,43919600,28600,28700,28700,28600,310
|
|
20230804,090400,35038650,28700,28700,28700,28700,13
|
|
20230804,090300,34665550,28700,28700,28700,28700,56
|
|
20230804,090200,33058350,28900,28800,28900,28800,251
|
|
20230804,090100,25814900,28600,28900,28900,28600,544
|
|
20230804,090000,10203650,28750,28800,28800,28700,353
|