609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190600,4818876050,28850,28850,28850,28850,4183
|
|
20230804,190500,4818876050,28850,28850,28850,28850,0
|
|
20230804,190400,4818876050,28850,28850,28850,28850,0
|
|
20230804,190300,4818876050,28850,28850,28850,28850,0
|
|
20230804,190200,4818876050,28850,28850,28850,28850,0
|
|
20230804,190100,4818876050,28850,28850,28850,28850,0
|
|
20230804,190000,4818876050,28850,28850,28850,28850,0
|
|
20230804,185900,4818876050,28850,28850,28850,28850,0
|
|
20230804,185800,4818876050,28850,28850,28850,28850,0
|
|
20230804,185700,4818876050,28850,28850,28850,28850,0
|
|
20230804,185600,4818876050,28850,28850,28850,28850,0
|
|
20230804,185500,4818876050,28850,28850,28850,28850,0
|
|
20230804,185400,4818876050,28850,28850,28850,28850,0
|
|
20230804,185300,4818876050,28850,28850,28850,28850,0
|
|
20230804,185200,4818876050,28850,28850,28850,28850,0
|
|
20230804,185100,4818876050,28850,28850,28850,28850,0
|
|
20230804,185000,4818876050,28850,28850,28850,28850,0
|
|
20230804,184900,4818876050,28850,28850,28850,28850,0
|
|
20230804,184800,4818876050,28850,28850,28850,28850,0
|
|
20230804,184700,4818876050,28850,28850,28850,28850,0
|
|
20230804,184600,4818876050,28850,28850,28850,28850,0
|
|
20230804,184500,4818876050,28850,28850,28850,28850,0
|
|
20230804,184400,4818876050,28850,28850,28850,28850,0
|
|
20230804,184300,4818876050,28850,28850,28850,28850,0
|
|
20230804,184200,4818876050,28850,28850,28850,28850,0
|
|
20230804,184100,4818876050,28850,28850,28850,28850,0
|
|
20230804,184000,4818876050,28850,28850,28850,28850,0
|
|
20230804,183900,4818876050,28850,28850,28850,28850,0
|
|
20230804,183800,4818876050,28850,28850,28850,28850,0
|
|
20230804,183700,4818876050,28850,28850,28850,28850,0
|
|
20230804,183600,4818876050,28850,28850,28850,28850,4183
|
|
20230804,183500,4818876050,28850,28850,28850,28850,0
|
|
20230804,183400,4818876050,28850,28850,28850,28850,0
|
|
20230804,183300,4818876050,28850,28850,28850,28850,0
|
|
20230804,183200,4818876050,28850,28850,28850,28850,0
|
|
20230804,183100,4818876050,28850,28850,28850,28850,0
|
|
20230804,183000,4818876050,28850,28850,28850,28850,0
|
|
20230804,182900,4818876050,28850,28850,28850,28850,0
|
|
20230804,182800,4818876050,28850,28850,28850,28850,0
|
|
20230804,182700,4818876050,28850,28850,28850,28850,0
|
|
20230804,182600,4818876050,28850,28850,28850,28850,0
|
|
20230804,182500,4818876050,28850,28850,28850,28850,0
|
|
20230804,182400,4818876050,28850,28850,28850,28850,0
|
|
20230804,182300,4818876050,28850,28850,28850,28850,0
|
|
20230804,182200,4818876050,28850,28850,28850,28850,0
|
|
20230804,182100,4818876050,28850,28850,28850,28850,0
|
|
20230804,182000,4818876050,28850,28850,28850,28850,0
|
|
20230804,181900,4818876050,28850,28850,28850,28850,0
|
|
20230804,181800,4818876050,28850,28850,28850,28850,0
|
|
20230804,181700,4818876050,28850,28850,28850,28850,0
|
|
20230804,181600,4818876050,28850,28850,28850,28850,0
|
|
20230804,181500,4818876050,28850,28850,28850,28850,0
|
|
20230804,181400,4818876050,28850,28850,28850,28850,0
|
|
20230804,181300,4818876050,28850,28850,28850,28850,0
|
|
20230804,181200,4818876050,28850,28850,28850,28850,0
|
|
20230804,181100,4818876050,28850,28850,28850,28850,0
|
|
20230804,181000,4818876050,28850,28850,28850,28850,0
|
|
20230804,180900,4818876050,28850,28850,28850,28850,0
|
|
20230804,180800,4818876050,28850,28850,28850,28850,0
|
|
20230804,180700,4818876050,28850,28850,28850,28850,0
|
|
20230804,180600,4818876050,28850,28850,28850,28850,4183
|
|
20230804,180500,4818876050,28850,28850,28850,28850,0
|
|
20230804,180400,4818876050,28850,28850,28850,28850,0
|
|
20230804,180300,4818876050,28850,28850,28850,28850,0
|
|
20230804,180200,4818876050,28850,28850,28850,28850,0
|
|
20230804,180100,4818876050,28850,28850,28850,28850,0
|
|
20230804,180000,4818876050,28850,28850,28850,28850,0
|
|
20230804,175900,4818876050,28850,28850,28850,28850,0
|
|
20230804,175800,4818876050,28850,28850,28850,28850,0
|
|
20230804,175700,4818876050,28850,28850,28850,28850,0
|
|
20230804,175600,4818876050,28850,28850,28850,28850,0
|
|
20230804,175500,4818876050,28850,28850,28850,28850,0
|
|
20230804,175400,4818876050,28850,28850,28850,28850,0
|
|
20230804,175300,4818876050,28850,28850,28850,28850,0
|
|
20230804,175200,4818876050,28850,28850,28850,28850,0
|
|
20230804,175100,4818876050,28850,28850,28850,28850,0
|
|
20230804,175000,4818876050,28850,28850,28850,28850,0
|
|
20230804,174900,4818876050,28850,28850,28850,28850,0
|
|
20230804,174800,4818876050,28850,28850,28850,28850,0
|
|
20230804,174700,4818876050,28850,28850,28850,28850,0
|
|
20230804,174600,4818876050,28850,28850,28850,28850,0
|
|
20230804,174500,4818876050,28850,28850,28850,28850,0
|
|
20230804,174400,4818876050,28850,28850,28850,28850,0
|
|
20230804,174300,4818876050,28850,28850,28850,28850,0
|
|
20230804,174200,4818876050,28850,28850,28850,28850,0
|
|
20230804,174100,4818876050,28850,28850,28850,28850,0
|
|
20230804,174000,4818876050,28850,28850,28850,28850,0
|
|
20230804,173900,4818876050,28850,28850,28850,28850,0
|
|
20230804,173800,4818876050,28850,28850,28850,28850,0
|
|
20230804,173700,4818876050,28850,28850,28850,28850,0
|
|
20230804,173600,4818876050,28850,28850,28850,28850,4183
|
|
20230804,173500,4818876050,28850,28850,28850,28850,0
|
|
20230804,173400,4818876050,28850,28850,28850,28850,0
|
|
20230804,173300,4818876050,28850,28850,28850,28850,0
|
|
20230804,173200,4818876050,28850,28850,28850,28850,0
|
|
20230804,173100,4818876050,28850,28850,28850,28850,0
|
|
20230804,173000,4818876050,28850,28850,28850,28850,0
|
|
20230804,172900,4818876050,28850,28850,28850,28850,0
|
|
20230804,172800,4818876050,28850,28850,28850,28850,0
|
|
20230804,172700,4818876050,28850,28850,28850,28850,0
|
|
20230804,172600,4818876050,28850,28850,28850,28850,0
|
|
20230804,172500,4818876050,28850,28850,28850,28850,0
|
|
20230804,172400,4818876050,28850,28850,28850,28850,0
|
|
20230804,172300,4818876050,28850,28850,28850,28850,0
|
|
20230804,172200,4818876050,28850,28850,28850,28850,0
|
|
20230804,172100,4818876050,28850,28850,28850,28850,0
|
|
20230804,172000,4818876050,28850,28850,28850,28850,0
|
|
20230804,171900,4818876050,28850,28850,28850,28850,0
|
|
20230804,171800,4818876050,28850,28850,28850,28850,0
|
|
20230804,171700,4818876050,28850,28850,28850,28850,0
|
|
20230804,171600,4818876050,28850,28850,28850,28850,0
|
|
20230804,171500,4818876050,28850,28850,28850,28850,0
|
|
20230804,171400,4818876050,28850,28850,28850,28850,0
|
|
20230804,171300,4818876050,28850,28850,28850,28850,0
|
|
20230804,171200,4818876050,28850,28850,28850,28850,0
|
|
20230804,171100,4818876050,28850,28850,28850,28850,0
|
|
20230804,171000,4818876050,28850,28850,28850,28850,0
|
|
20230804,170900,4818876050,28850,28850,28850,28850,0
|
|
20230804,170800,4818876050,28850,28850,28850,28850,0
|
|
20230804,170700,4818876050,28850,28850,28850,28850,0
|
|
20230804,170600,4818876050,28850,28850,28850,28850,4183
|
|
20230804,170500,4818876050,28850,28850,28850,28850,0
|
|
20230804,170400,4818876050,28850,28850,28850,28850,0
|
|
20230804,170300,4818876050,28850,28850,28850,28850,0
|
|
20230804,170200,4818876050,28850,28850,28850,28850,0
|
|
20230804,170100,4818876050,28850,28850,28850,28850,0
|
|
20230804,170000,4818876050,28850,28850,28850,28850,0
|
|
20230804,165900,4818876050,28850,28850,28850,28850,0
|
|
20230804,165800,4818876050,28850,28850,28850,28850,0
|
|
20230804,165700,4818876050,28850,28850,28850,28850,0
|
|
20230804,165600,4818876050,28850,28850,28850,28850,0
|
|
20230804,165500,4818876050,28850,28850,28850,28850,0
|
|
20230804,165400,4818876050,28850,28850,28850,28850,0
|
|
20230804,165300,4818876050,28850,28850,28850,28850,0
|
|
20230804,165200,4818876050,28850,28850,28850,28850,0
|
|
20230804,165100,4818876050,28850,28850,28850,28850,0
|
|
20230804,165000,4818876050,28850,28850,28850,28850,0
|
|
20230804,164900,4818876050,28850,28850,28850,28850,0
|
|
20230804,164800,4818876050,28850,28850,28850,28850,0
|
|
20230804,164700,4818876050,28850,28850,28850,28850,0
|
|
20230804,164600,4818876050,28850,28850,28850,28850,0
|
|
20230804,164500,4818876050,28850,28850,28850,28850,0
|
|
20230804,164400,4818876050,28850,28850,28850,28850,0
|
|
20230804,164300,4818876050,28850,28850,28850,28850,0
|
|
20230804,164200,4818876050,28850,28850,28850,28850,0
|
|
20230804,164100,4818876050,28850,28850,28850,28850,0
|
|
20230804,164000,4818876050,28850,28850,28850,28850,0
|
|
20230804,163900,4818876050,28850,28850,28850,28850,0
|
|
20230804,163800,4818876050,28850,28850,28850,28850,0
|
|
20230804,163700,4818876050,28850,28850,28850,28850,0
|
|
20230804,163600,4818876050,28850,28850,28850,28850,4183
|
|
20230804,163500,4818876050,28850,28850,28850,28850,0
|
|
20230804,163400,4818876050,28850,28850,28850,28850,0
|
|
20230804,163300,4818876050,28850,28850,28850,28850,0
|
|
20230804,163200,4818876050,28850,28850,28850,28850,0
|
|
20230804,163100,4818876050,28850,28850,28850,28850,0
|
|
20230804,163000,4818876050,28850,28850,28850,28850,0
|
|
20230804,162900,4818876050,28850,28850,28850,28850,0
|
|
20230804,162800,4818876050,28850,28850,28850,28850,0
|
|
20230804,162700,4818876050,28850,28850,28850,28850,0
|
|
20230804,162600,4818876050,28850,28850,28850,28850,0
|
|
20230804,162500,4818876050,28850,28850,28850,28850,0
|
|
20230804,162400,4818876050,28850,28850,28850,28850,0
|
|
20230804,162300,4818876050,28850,28850,28850,28850,0
|
|
20230804,162200,4818876050,28850,28850,28850,28850,0
|
|
20230804,162100,4818876050,28850,28850,28850,28850,0
|
|
20230804,162000,4818876050,28850,28850,28850,28850,0
|
|
20230804,161900,4818876050,28850,28850,28850,28850,0
|
|
20230804,161800,4818876050,28850,28850,28850,28850,0
|
|
20230804,161700,4818876050,28850,28850,28850,28850,0
|
|
20230804,161600,4818876050,28850,28850,28850,28850,0
|
|
20230804,161500,4818876050,28850,28850,28850,28850,0
|
|
20230804,161400,4818876050,28850,28850,28850,28850,0
|
|
20230804,161300,4818876050,28850,28850,28850,28850,0
|
|
20230804,161200,4818876050,28850,28850,28850,28850,0
|
|
20230804,161100,4818876050,28850,28850,28850,28850,0
|
|
20230804,161000,4818876050,28850,28850,28850,28850,0
|
|
20230804,160900,4818876050,28850,28850,28850,28850,0
|
|
20230804,160800,4818876050,28850,28850,28850,28850,0
|
|
20230804,160700,4818876050,28850,28850,28850,28850,0
|
|
20230804,160600,4818876050,28850,28850,28850,28850,4183
|
|
20230804,160500,4818876050,28850,28850,28850,28850,0
|
|
20230804,160400,4818876050,28850,28850,28850,28850,0
|
|
20230804,160300,4818876050,28850,28850,28850,28850,0
|
|
20230804,160200,4818876050,28850,28850,28850,28850,0
|
|
20230804,160100,4818876050,28850,28850,28850,28850,0
|
|
20230804,160000,4818876050,28850,28850,28850,28850,0
|
|
20230804,155900,4818876050,28850,28850,28850,28850,0
|
|
20230804,155800,4818876050,28850,28850,28850,28850,0
|
|
20230804,155700,4818876050,28850,28850,28850,28850,0
|
|
20230804,155600,4818876050,28850,28850,28850,28850,0
|
|
20230804,155500,4818876050,28850,28850,28850,28850,0
|
|
20230804,155400,4818876050,28850,28850,28850,28850,0
|
|
20230804,155300,4818876050,28850,28850,28850,28850,0
|
|
20230804,155200,4818876050,28850,28850,28850,28850,0
|
|
20230804,155100,4818876050,28850,28850,28850,28850,0
|
|
20230804,155000,4818876050,28850,28850,28850,28850,0
|
|
20230804,154900,4818876050,28850,28850,28850,28850,0
|
|
20230804,154800,4818876050,28850,28850,28850,28850,0
|
|
20230804,154700,4818876050,28850,28850,28850,28850,0
|
|
20230804,154600,4818876050,28850,28850,28850,28850,0
|
|
20230804,154500,4818876050,28850,28850,28850,28850,0
|
|
20230804,154400,4818876050,28850,28850,28850,28850,0
|
|
20230804,154300,4818876050,28850,28850,28850,28850,0
|
|
20230804,154200,4818876050,28850,28850,28850,28850,0
|
|
20230804,154100,4818876050,28850,28850,28850,28850,0
|
|
20230804,154000,4818876050,28850,28850,28850,28850,0
|
|
20230804,153900,4818876050,28850,28850,28850,28850,0
|
|
20230804,153800,4818876050,28850,28850,28850,28850,0
|
|
20230804,153700,4818876050,28850,28850,28850,28850,0
|
|
20230804,153600,4818876050,28850,28850,28850,28850,4183
|
|
20230804,153500,4818876050,28850,28850,28850,28850,0
|
|
20230804,153400,4818876050,28850,28850,28850,28850,0
|
|
20230804,153300,4818876050,28850,28850,28850,28850,0
|
|
20230804,153200,4818876050,28850,28850,28850,28850,0
|
|
20230804,153100,4818876050,28850,28850,28850,28850,0
|
|
20230804,153000,4818876050,28850,28850,28850,28850,4183
|
|
20230804,152900,4698196500,28800,28800,28800,28800,0
|
|
20230804,152800,4698196500,28800,28800,28800,28800,0
|
|
20230804,152700,4698196500,28800,28800,28800,28800,0
|
|
20230804,152600,4698196500,28800,28800,28800,28800,0
|
|
20230804,152500,4698196500,28800,28800,28800,28800,0
|
|
20230804,152400,4698196500,28800,28800,28800,28800,0
|
|
20230804,152300,4698196500,28800,28800,28800,28800,0
|
|
20230804,152200,4698196500,28800,28800,28800,28800,0
|
|
20230804,152100,4698196500,28800,28800,28800,28800,0
|
|
20230804,152000,4698196500,28800,28800,28800,28800,0
|
|
20230804,151900,4698196500,28800,28650,28800,28650,1503
|
|
20230804,151800,4655043250,28650,28400,28650,28400,1472
|
|
20230804,151700,4613023600,28450,28400,28450,28400,13
|
|
20230804,151600,4612653850,28400,28350,28450,28350,317
|
|
20230804,151500,4603655900,28350,28400,28400,28350,232
|
|
20230804,151400,4597073500,28400,28400,28450,28400,101
|
|
20230804,151300,4594205000,28400,28450,28450,28400,82
|
|
20230804,151200,4591875950,28400,28350,28400,28300,109
|
|
20230804,151100,4588785550,28400,28450,28450,28250,829
|
|
20230804,151000,4565282450,28500,28400,28500,28400,531
|
|
20230804,150900,4550179300,28400,28400,28450,28300,1579
|
|
20230804,150800,4505290400,28300,28300,28350,28300,345
|
|
20230804,150700,4495524000,28350,28400,28400,28300,98
|
|
20230804,150600,4492746550,28350,28300,28350,28300,293
|
|
20230804,150500,4484443750,28350,28300,28350,28300,377
|
|
20230804,150400,4473774600,28300,28350,28350,28300,119
|
|
20230804,150300,4470405750,28300,28350,28350,28300,82
|
|
20230804,150200,4468083800,28350,28350,28400,28350,88
|
|
20230804,150100,4465588800,28350,28350,28400,28350,140
|
|
20230804,150000,4461618500,28400,28500,28500,28400,75
|
|
20230804,145900,4459488400,28400,28450,28500,28400,615
|
|
20230804,145800,4442016700,28450,28500,28550,28450,314
|
|
20230804,145700,4433078750,28450,28400,28500,28400,254
|
|
20230804,145600,4425854800,28400,28300,28400,28300,243
|
|
20230804,145500,4418958550,28300,28200,28300,28200,369
|
|
20230804,145400,4408523750,28250,28250,28300,28250,435
|
|
20230804,145300,4396230350,28250,28300,28350,28250,622
|
|
20230804,145200,4378628400,28300,28250,28350,28250,248
|
|
20230804,145100,4371608250,28200,28350,28350,28200,2591
|
|
20230804,145000,4298381050,28350,28300,28350,28300,183
|
|
20230804,144900,4293199700,28300,28400,28450,28250,3385
|
|
20230804,144800,4197317700,28450,28450,28500,28450,409
|
|
20230804,144700,4185681600,28450,28500,28500,28450,464
|
|
20230804,144600,4172461450,28500,28450,28700,28450,187
|
|
20230804,144500,4167137700,28500,28600,28600,28450,2475
|
|
20230804,144400,4096497950,28600,28600,28700,28600,99
|
|
20230804,144300,4093666250,28600,28600,28600,28600,75
|
|
20230804,144200,4091521250,28600,28600,28750,28600,195
|
|
20230804,144100,4085931800,28600,28600,28750,28600,184
|
|
20230804,144000,4080663350,28600,28600,28700,28600,172
|
|
20230804,143900,4075744050,28700,28750,28750,28600,83
|
|
20230804,143800,4073367800,28600,28600,28600,28600,93
|
|
20230804,143700,4070708000,28750,28600,28750,28600,171
|
|
20230804,143600,4065813450,28600,28600,28600,28600,94
|
|
20230804,143500,4063125050,28600,28600,28700,28600,114
|
|
20230804,143400,4059861150,28600,28650,28650,28600,1229
|
|
20230804,143300,4024670650,28650,28700,28700,28650,66
|
|
20230804,143200,4022779250,28700,28700,28700,28700,120
|
|
20230804,143100,4019335250,28750,28750,28750,28750,2
|
|
20230804,143000,4019277750,28700,28700,28800,28700,136
|
|
20230804,142900,4015374450,28750,28750,28750,28750,0
|
|
20230804,142800,4015374450,28750,28750,28750,28750,48
|
|
20230804,142700,4013994450,28750,28750,28750,28750,8
|
|
20230804,142600,4013764450,28750,28750,28750,28750,35
|
|
20230804,142500,4012758200,28750,28750,28750,28750,0
|
|
20230804,142400,4012758200,28750,28750,28750,28750,1
|
|
20230804,142300,4012729450,28750,28750,28800,28750,307
|
|
20230804,142200,4003888200,28750,28750,28750,28750,5
|
|
20230804,142100,4003744450,28750,28750,28750,28750,46
|
|
20230804,142000,4002421950,28650,28700,28700,28650,64
|
|
20230804,141900,4000585200,28700,28700,28700,28650,231
|
|
20230804,141800,3993960500,28700,28700,28700,28700,0
|
|
20230804,141700,3993960500,28700,28700,28700,28700,42
|
|
20230804,141600,3992755100,28750,28800,28800,28750,7
|
|
20230804,141500,3992553600,28800,28800,28800,28800,0
|
|
20230804,141400,3992553600,28800,28800,28800,28800,35
|
|
20230804,141300,3991545600,28700,28800,28800,28700,123
|
|
20230804,141200,3988015400,28800,28800,28800,28800,60
|
|
20230804,141100,3986287400,28800,28800,28800,28800,1
|
|
20230804,141000,3986258600,28800,28800,28800,28800,25
|
|
20230804,140900,3985538600,28800,28750,28800,28700,17
|
|
20230804,140800,3985050100,28700,28700,28700,28700,35
|
|
20230804,140700,3984045600,28700,28700,28700,28700,76
|
|
20230804,140600,3981864400,28700,28700,28750,28700,157
|
|
20230804,140500,3977357500,28750,28750,28750,28750,0
|
|
20230804,140400,3977357500,28750,28700,28750,28700,59
|
|
20230804,140300,3975663950,28700,28700,28700,28700,455
|
|
20230804,140200,3962605450,28700,28650,28700,28650,3
|
|
20230804,140100,3962519400,28650,28650,28650,28650,0
|
|
20230804,140000,3962519400,28650,28650,28650,28650,38
|
|
20230804,135900,3961430700,28650,28650,28650,28650,36
|
|
20230804,135800,3960399300,28700,28700,28700,28650,107
|
|
20230804,135700,3957333250,28700,28700,28700,28700,6
|
|
20230804,135600,3957161050,28700,28700,28700,28700,4
|
|
20230804,135500,3957046250,28600,28600,28600,28600,0
|
|
20230804,135400,3957046250,28600,28600,28600,28600,10
|
|
20230804,135300,3956760250,28600,28750,28750,28600,34
|
|
20230804,135200,3955787700,28600,28600,28600,28600,20
|
|
20230804,135100,3955215700,28600,28600,28600,28600,0
|
|
20230804,135000,3955215700,28600,28650,28650,28600,18
|
|
20230804,134900,3954700400,28600,28550,28600,28550,51
|
|
20230804,134800,3953242300,28550,28550,28550,28550,15
|
|
20230804,134700,3952814050,28600,28550,28600,28550,43
|
|
20230804,134600,3951584300,28600,28600,28600,28600,6
|
|
20230804,134500,3951412700,28600,28600,28600,28600,1
|
|
20230804,134400,3951384100,28600,28600,28600,28600,0
|
|
20230804,134300,3951384100,28600,28600,28600,28600,1
|
|
20230804,134200,3951355500,28600,28600,28600,28600,0
|
|
20230804,134100,3951355500,28600,28600,28600,28600,27
|
|
20230804,134000,3950583300,28600,28600,28600,28600,0
|
|
20230804,133900,3950583300,28600,28600,28600,28600,0
|
|
20230804,133800,3950583300,28600,28600,28600,28600,1
|
|
20230804,133700,3950554700,28550,28550,28550,28550,13
|
|
20230804,133600,3950183550,28550,28550,28550,28550,1
|
|
20230804,133500,3950155000,28600,28600,28600,28600,4
|
|
20230804,133400,3950040600,28600,28600,28600,28600,0
|
|
20230804,133300,3950040600,28600,28600,28600,28600,945
|
|
20230804,133200,3923013600,28600,28650,28650,28600,115
|
|
20230804,133100,3919724550,28650,28600,28650,28600,154
|
|
20230804,133000,3915320000,28650,28650,28650,28650,104
|
|
20230804,132900,3912340400,28700,28700,28700,28700,0
|
|
20230804,132800,3912340400,28700,28700,28700,28700,11
|
|
20230804,132700,3912024700,28750,28750,28750,28750,2
|
|
20230804,132600,3911967200,28750,28750,28750,28750,78
|
|
20230804,132500,3909724700,28750,28750,28750,28750,36
|
|
20230804,132400,3908689700,28750,28750,28750,28750,0
|
|
20230804,132300,3908689700,28750,28750,28750,28750,1
|
|
20230804,132200,3908660950,28650,28650,28650,28650,0
|
|
20230804,132100,3908660950,28650,28650,28650,28650,10
|
|
20230804,132000,3908374450,28750,28750,28750,28750,2
|
|
20230804,131900,3908316950,28600,28600,28600,28600,10
|
|
20230804,131800,3908030950,28600,28600,28600,28600,16
|
|
20230804,131700,3907573350,28600,28600,28600,28600,1
|
|
20230804,131600,3907544750,28600,28600,28600,28600,0
|
|
20230804,131500,3907544750,28600,28600,28600,28600,1
|
|
20230804,131400,3907516150,28600,28600,28600,28600,1
|
|
20230804,131300,3907487550,28600,28600,28600,28600,125
|
|
20230804,131200,3903912550,28700,28600,28700,28600,52
|
|
20230804,131100,3902420350,28600,28700,28700,28600,50
|
|
20230804,131000,3900989350,28700,28700,28700,28700,4
|
|
20230804,130900,3900874550,28600,28650,28700,28600,40
|
|
20230804,130800,3899730350,28750,28750,28750,28750,0
|
|
20230804,130700,3899730350,28750,28750,28750,28750,0
|
|
20230804,130600,3899730350,28750,28750,28750,28750,23
|
|
20230804,130500,3899069100,28650,28700,28700,28650,156
|
|
20230804,130400,3894599600,28700,28700,28700,28700,0
|
|
20230804,130300,3894599600,28700,28650,28700,28650,186
|
|
20230804,130200,3889261850,28650,28650,28650,28650,2
|
|
20230804,130100,3889204550,28650,28650,28650,28650,0
|
|
20230804,130000,3889204550,28650,28550,28650,28500,247
|
|
20230804,125900,3882152650,28550,28550,28550,28550,0
|
|
20230804,125800,3882152650,28550,28550,28550,28550,50
|
|
20230804,125700,3880725150,28550,28500,28550,28500,481
|
|
20230804,125600,3867016600,28500,28500,28500,28500,0
|
|
20230804,125500,3867016600,28500,28500,28500,28500,2
|
|
20230804,125400,3866959600,28550,28550,28550,28550,55
|
|
20230804,125300,3865389350,28500,28600,28600,28500,1500
|
|
20230804,125200,3822550450,28600,28600,28600,28600,4
|
|
20230804,125100,3822436050,28650,28650,28650,28650,0
|
|
20230804,125000,3822436050,28650,28700,28700,28650,12
|
|
20230804,124900,3822091900,28700,28700,28700,28700,1
|
|
20230804,124800,3822063200,28550,28550,28550,28550,1
|
|
20230804,124700,3822034650,28550,28550,28550,28550,0
|
|
20230804,124600,3822034650,28550,28700,28700,28550,4
|
|
20230804,124500,3821920000,28700,28700,28700,28700,6
|
|
20230804,124400,3821747800,28700,28700,28700,28700,0
|
|
20230804,124300,3821747800,28700,28550,28700,28550,21
|
|
20230804,124200,3821148100,28600,28550,28600,28550,236
|
|
20230804,124100,3814398550,28500,28500,28500,28500,56
|
|
20230804,124000,3812802550,28500,28500,28500,28500,50
|
|
20230804,123900,3811377550,28550,28550,28550,28550,149
|
|
20230804,123800,3807123600,28550,28550,28550,28550,203
|
|
20230804,123700,3801327950,28600,28600,28600,28600,100
|
|
20230804,123600,3798467950,28600,28600,28600,28600,54
|
|
20230804,123500,3796923550,28600,28600,28600,28600,0
|
|
20230804,123400,3796923550,28600,28600,28600,28600,0
|
|
20230804,123300,3796923550,28600,28600,28600,28550,22
|
|
20230804,123200,3796294850,28600,28600,28600,28600,3
|
|
20230804,123100,3796209050,28600,28650,28700,28600,23
|
|
20230804,123000,3795551100,28600,28600,28600,28550,113
|
|
20230804,122900,3792323950,28600,28600,28600,28600,0
|
|
20230804,122800,3792323950,28600,28600,28600,28600,69
|
|
20230804,122700,3790350550,28600,28600,28600,28600,0
|
|
20230804,122600,3790350550,28600,28550,28600,28550,219
|
|
20230804,122500,3784094250,28450,28500,28550,28450,211
|
|
20230804,122400,3778084000,28550,28550,28550,28500,493
|
|
20230804,122300,3764029900,28500,28550,28550,28500,401
|
|
20230804,122200,3752601300,28500,28550,28550,28500,569
|
|
20230804,122100,3736379900,28550,28600,28600,28550,666
|
|
20230804,122000,3717365550,28600,28600,28600,28550,18
|
|
20230804,121900,3716851400,28600,28550,28600,28550,777
|
|
20230804,121800,3694666450,28600,28600,28600,28600,835
|
|
20230804,121700,3670785450,28600,28650,28650,28600,763
|
|
20230804,121600,3648939700,28700,28750,28750,28650,276
|
|
20230804,121500,3641021950,28700,28750,28750,28700,11
|
|
20230804,121400,3640706050,28700,28750,28750,28700,696
|
|
20230804,121300,3620719250,28750,28800,28800,28750,1990
|
|
20230804,121200,3563437400,28900,28900,28900,28900,150
|
|
20230804,121100,3559102400,28850,28950,28950,28850,3
|
|
20230804,121000,3559015750,28850,28850,28850,28850,995
|
|
20230804,120900,3530310000,28950,28950,28950,28950,5
|
|
20230804,120800,3530165250,28950,28900,28950,28900,129
|
|
20230804,120700,3526437100,28900,28900,28950,28900,5
|
|
20230804,120600,3526292550,28850,28900,28900,28850,17
|
|
20230804,120500,3525801600,28850,28850,28850,28800,86
|
|
20230804,120400,3523323500,28850,28850,28850,28850,29
|
|
20230804,120300,3522486850,28850,28850,28850,28850,293
|
|
20230804,120200,3514033800,28850,28850,28850,28850,20
|
|
20230804,120100,3513456800,28850,28850,28850,28850,3
|
|
20230804,120000,3513370250,28850,28950,28950,28850,72
|
|
20230804,115900,3511292050,28850,28900,28900,28850,66
|
|
20230804,115800,3509387650,28900,28900,28900,28900,26
|
|
20230804,115700,3508636250,29000,29000,29000,29000,0
|
|
20230804,115600,3508636250,29000,29000,29000,29000,35
|
|
20230804,115500,3507621250,29000,28850,29000,28850,34
|
|
20230804,115400,3506635400,29000,28850,29000,28850,41
|
|
20230804,115300,3505446550,28850,28900,28900,28850,78
|
|
20230804,115200,3503194100,28900,29050,29050,28900,56
|
|
20230804,115100,3501572550,29000,29000,29000,29000,2
|
|
20230804,115000,3501514550,29000,29000,29000,29000,1
|
|
20230804,114900,3501485550,29000,28850,29000,28850,150
|
|
20230804,114800,3497143050,28800,28850,28850,28800,497
|
|
20230804,114700,3482821350,28800,28850,28850,28800,340
|
|
20230804,114600,3473019850,28850,28900,28900,28850,291
|
|
20230804,114500,3464621650,28900,28900,28900,28900,1
|
|
20230804,114400,3464592750,28900,29000,29000,28900,424
|
|
20230804,114300,3452323250,29050,29050,29050,29050,0
|
|
20230804,114200,3452323250,29050,29000,29050,29000,17
|
|
20230804,114100,3451830150,29000,29000,29000,29000,61
|
|
20230804,114000,3450061150,29000,29000,29000,29000,50
|
|
20230804,113900,3448611150,28950,28950,28950,28950,6
|
|
20230804,113800,3448437450,28950,28950,28950,28950,51
|
|
20230804,113700,3446961000,28950,28950,28950,28950,182
|
|
20230804,113600,3441692100,29000,29000,29000,29000,0
|
|
20230804,113500,3441692100,29000,29000,29000,29000,2
|
|
20230804,113400,3441634100,28950,28950,28950,28950,3
|
|
20230804,113300,3441547250,28950,29050,29100,28950,2021
|
|
20230804,113200,3382944750,29050,29000,29050,29000,43
|
|
20230804,113100,3381695650,29150,29050,29150,29000,136
|
|
20230804,113000,3377744850,29050,29050,29050,29050,184
|
|
20230804,112900,3372399650,29050,29100,29100,29050,684
|
|
20230804,112800,3352520250,29100,29150,29150,29100,149
|
|
20230804,112700,3348179700,29150,29150,29150,29150,19
|
|
20230804,112600,3347625850,29150,29150,29200,29150,58
|
|
20230804,112500,3345933300,29150,29150,29150,29150,15
|
|
20230804,112400,3345496050,29150,29150,29150,29150,146
|
|
20230804,112300,3341240150,29150,29150,29150,29100,790
|
|
20230804,112200,3318216000,29150,29150,29150,29100,4671
|
|
20230804,112100,3182058400,29150,29200,29200,29150,212
|
|
20230804,112000,3175870900,29200,29200,29200,29200,5
|
|
20230804,111900,3175724900,29200,29300,29300,29150,894
|
|
20230804,111800,3149659950,29350,29250,29350,29200,310
|
|
20230804,111700,3140583000,29250,29350,29350,29250,78
|
|
20230804,111600,3138301400,29350,29350,29350,29350,401
|
|
20230804,111500,3126532050,29350,29350,29350,29350,20
|
|
20230804,111400,3125945050,29200,29350,29350,29200,103
|
|
20230804,111300,3122937000,29200,29200,29350,29200,378
|
|
20230804,111200,3111898900,29250,29350,29350,29250,60
|
|
20230804,111100,3110138900,29400,29400,29400,29400,0
|
|
20230804,111000,3110138900,29400,29250,29400,29250,11
|
|
20230804,110900,3109815650,29250,29400,29400,29250,7
|
|
20230804,110800,3109610750,29200,29200,29200,29200,7
|
|
20230804,110700,3109406350,29200,29250,29250,29200,2100
|
|
20230804,110600,3048086300,29250,29250,29300,29250,1503
|
|
20230804,110500,3004123100,29300,29400,29400,29300,236
|
|
20230804,110400,2997198800,29400,29400,29400,29400,3
|
|
20230804,110300,2997110600,29400,29400,29400,29400,674
|
|
20230804,110200,2977295000,29400,29250,29400,29250,22
|
|
20230804,110100,2976648350,29400,29200,29400,29200,19
|
|
20230804,110000,2976093350,29200,29300,29300,29200,2001
|
|
20230804,105900,2917464150,29250,29250,29250,29250,60
|
|
20230804,105800,2915709150,29250,29250,29250,29250,22
|
|
20230804,105700,2915065650,29250,29200,29250,29200,176
|
|
20230804,105600,2909918900,29200,29200,29200,29200,10
|
|
20230804,105500,2909626900,29200,29200,29200,29200,9
|
|
20230804,105400,2909364100,29200,29200,29200,29200,6
|
|
20230804,105300,2909188900,29200,29200,29200,29200,0
|
|
20230804,105200,2909188900,29200,29200,29200,29200,252
|
|
20230804,105100,2901830500,29250,29200,29250,29200,334
|
|
20230804,105000,2892073600,29200,29250,29250,29200,24
|
|
20230804,104900,2891372750,29250,29300,29300,29250,2661
|
|
20230804,104800,2813438500,29300,29350,29350,29300,1298
|
|
20230804,104700,2775405450,29300,29350,29350,29300,110
|
|
20230804,104600,2772181500,29350,29450,29500,29300,533
|
|
20230804,104500,2756484850,29450,29350,29450,29350,1079
|
|
20230804,104400,2724747500,29300,29250,29300,29250,201
|
|
20230804,104300,2718859200,29250,29300,29300,29250,497
|
|
20230804,104200,2704320750,29300,29350,29350,29300,228
|
|
20230804,104100,2697638950,29350,29350,29400,29350,242
|
|
20230804,104000,2690534750,29350,29500,29500,29350,194
|
|
20230804,103900,2684827850,29550,29550,29550,29500,24
|
|
20230804,103800,2684118800,29550,29600,29600,29550,1007
|
|
20230804,103700,2654360150,29600,29550,29650,29550,1475
|
|
20230804,103600,2610699800,29550,29550,29600,29500,1652
|
|
20230804,103500,2561879500,29500,29450,29500,29450,2474
|
|
20230804,103400,2488966650,29400,29350,29450,29350,109
|
|
20230804,103300,2485762800,29450,29450,29450,29400,64
|
|
20230804,103200,2483878600,29400,29350,29450,29350,696
|
|
20230804,103100,2463440450,29400,29350,29400,29350,210
|
|
20230804,103000,2457266600,29350,29400,29400,29350,105
|
|
20230804,102900,2454184650,29400,29300,29400,29300,752
|
|
20230804,102800,2432076350,29350,29200,29350,29200,688
|
|
20230804,102700,2411919450,29200,29200,29200,29200,3
|
|
20230804,102600,2411831850,29200,29200,29200,29200,78
|
|
20230804,102500,2409554250,29200,29200,29200,29200,34
|
|
20230804,102400,2408561450,29150,29150,29150,29150,80
|
|
20230804,102300,2406229450,29150,29150,29150,29150,55
|
|
20230804,102200,2404626200,29150,29150,29150,29150,485
|
|
20230804,102100,2390488450,29150,29150,29150,29150,440
|
|
20230804,102000,2377662450,29150,29150,29150,29150,25
|
|
20230804,101900,2376933700,29150,29150,29150,29150,32
|
|
20230804,101800,2376000900,29150,29300,29300,29150,125
|
|
20230804,101700,2372355300,29300,29300,29300,29300,52
|
|
20230804,101600,2370831700,29150,29200,29200,29150,22
|
|
20230804,101500,2370189400,29250,29100,29250,29100,457
|
|
20230804,101400,2356838050,29150,29100,29150,29050,271
|
|
20230804,101300,2348944300,29100,29100,29100,29050,118
|
|
20230804,101200,2345510600,29100,29050,29150,29000,194
|
|
20230804,101100,2339873300,29100,29150,29150,29000,1610
|
|
20230804,101000,2292962500,29150,29200,29200,29150,59
|
|
20230804,100900,2291241950,29200,29150,29200,29150,242
|
|
20230804,100800,2284178000,29200,29150,29200,29150,1017
|
|
20230804,100700,2254482450,29150,29100,29250,29100,185
|
|
20230804,100600,2249085100,29150,29050,29150,29000,403
|
|
20230804,100500,2237366700,29050,29100,29100,29000,241
|
|
20230804,100400,2230360450,29100,29100,29100,29100,250
|
|
20230804,100300,2223085450,29150,29150,29200,29100,815
|
|
20230804,100200,2199333750,29150,29200,29200,29150,104
|
|
20230804,100100,2196301800,29200,29200,29200,29150,166
|
|
20230804,100000,2191455300,29200,29150,29200,29150,149
|
|
20230804,095900,2187104650,29150,29150,29150,29150,241
|
|
20230804,095800,2180079500,29150,29150,29150,29150,19
|
|
20230804,095700,2179525650,29150,29150,29150,29150,22
|
|
20230804,095600,2178884350,29100,29150,29150,29100,1704
|
|
20230804,095500,2129294650,29150,29150,29150,29150,913
|
|
20230804,095400,2102680700,29200,29200,29200,29200,6
|
|
20230804,095300,2102505500,29200,29150,29200,29150,191
|
|
20230804,095200,2096928800,29100,29100,29100,29100,65
|
|
20230804,095100,2095037300,29150,29100,29150,29100,257
|
|
20230804,095000,2087556100,29150,29100,29150,29050,329
|
|
20230804,094900,2077990150,29100,29100,29150,29100,172
|
|
20230804,094800,2072984450,29100,29200,29200,29000,3022
|
|
20230804,094700,1984944550,29200,29250,29250,29200,64
|
|
20230804,094600,1983072650,29250,29300,29300,29250,378
|
|
20230804,094500,1972005300,29350,29350,29350,29350,234
|
|
20230804,094400,1965137400,29400,29400,29400,29350,256
|
|
20230804,094300,1957619600,29450,29300,29450,29300,635
|
|
20230804,094200,1938946650,29350,29400,29400,29350,389
|
|
20230804,094100,1927518250,29400,29400,29450,29350,430
|
|
20230804,094000,1914867800,29400,29450,29500,29350,635
|
|
20230804,093900,1896191800,29500,29400,29500,29400,1116
|
|
20230804,093800,1863321850,29400,29450,29450,29300,1092
|
|
20230804,093700,1831191900,29450,29250,29500,29200,5513
|
|
20230804,093600,1669305900,29200,29150,29200,29150,525
|
|
20230804,093500,1653976450,29200,29200,29200,29200,277
|
|
20230804,093400,1645888050,29200,29000,29200,29000,204
|
|
20230804,093300,1639945300,29050,29150,29200,29000,1501
|
|
20230804,093200,1596326750,29200,29200,29200,29100,119
|
|
20230804,093100,1592855950,29100,29150,29250,29100,550
|
|
20230804,093000,1576822350,29100,28950,29100,28950,1785
|
|
20230804,092900,1524987050,28900,28800,28900,28800,233
|
|
20230804,092800,1518275050,28800,28750,28800,28750,189
|
|
20230804,092700,1512835450,28800,28800,28800,28750,208
|
|
20230804,092600,1506846450,28800,28750,28800,28750,147
|
|
20230804,092500,1502613700,28800,28800,28800,28650,652
|
|
20230804,092400,1483900800,28800,28950,28950,28750,407
|
|
20230804,092300,1472156650,28850,28750,28950,28650,2288
|
|
20230804,092200,1406214600,28650,28850,28850,28600,3096
|
|
20230804,092100,1317211450,28850,28850,28900,28800,376
|
|
20230804,092000,1306364400,28800,28800,28950,28800,826
|
|
20230804,091900,1282502400,28750,28600,28750,28550,327
|
|
20230804,091800,1273108350,28600,28750,28750,28550,949
|
|
20230804,091700,1245952200,28750,28750,28800,28650,998
|
|
20230804,091600,1217309200,28800,28800,28900,28650,381
|
|
20230804,091500,1206367450,28800,29000,29050,28750,1541
|
|
20230804,091400,1161788700,29050,29000,29050,29000,1077
|
|
20230804,091300,1130522050,29000,29250,29250,28950,2630
|
|
20230804,091200,1054058250,29150,29300,29450,29150,6651
|
|
20230804,091100,858973400,29300,29100,29350,29100,4033
|
|
20230804,091000,740971000,29100,28750,29100,28600,2761
|
|
20230804,090900,661483300,28650,28750,28750,28550,3126
|
|
20230804,090800,571935600,28750,28850,28850,28750,869
|
|
20230804,090700,546914000,28850,28900,29000,28850,916
|
|
20230804,090600,520459550,28900,28850,28950,28800,1046
|
|
20230804,090500,490232700,28750,29150,29150,28750,3724
|
|
20230804,090400,382402100,29150,29150,29200,29150,516
|
|
20230804,090300,367360350,29150,29100,29250,29100,481
|
|
20230804,090200,353342200,29150,29150,29200,29150,1039
|
|
20230804,090100,323034700,29100,29250,29300,29050,2221
|
|
20230804,090000,258172150,29300,29250,29300,29050,8700
|