625 lines
36 KiB
CSV
625 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192200,32088256500,441000,441000,441000,441000,2157
|
|
20230801,192100,32088256500,441000,441000,441000,441000,0
|
|
20230801,192000,32088256500,441000,441000,441000,441000,0
|
|
20230801,191900,32088256500,441000,441000,441000,441000,0
|
|
20230801,191800,32088256500,441000,441000,441000,441000,0
|
|
20230801,191700,32088256500,441000,441000,441000,441000,0
|
|
20230801,191600,32088256500,441000,441000,441000,441000,0
|
|
20230801,191500,32088256500,441000,441000,441000,441000,0
|
|
20230801,191400,32088256500,441000,441000,441000,441000,0
|
|
20230801,191300,32088256500,441000,441000,441000,441000,0
|
|
20230801,191200,32088256500,441000,441000,441000,441000,0
|
|
20230801,191100,32088256500,441000,441000,441000,441000,0
|
|
20230801,191000,32088256500,441000,441000,441000,441000,0
|
|
20230801,190900,32088256500,441000,441000,441000,441000,0
|
|
20230801,190800,32088256500,441000,441000,441000,441000,0
|
|
20230801,190700,32088256500,441000,441000,441000,441000,0
|
|
20230801,190600,32088256500,441000,441000,441000,441000,0
|
|
20230801,190500,32088256500,441000,441000,441000,441000,0
|
|
20230801,190400,32088256500,441000,441000,441000,441000,0
|
|
20230801,190300,32088256500,441000,441000,441000,441000,0
|
|
20230801,190200,32088256500,441000,441000,441000,441000,0
|
|
20230801,190100,32088256500,441000,441000,441000,441000,0
|
|
20230801,190000,32088256500,441000,441000,441000,441000,0
|
|
20230801,185900,32088256500,441000,441000,441000,441000,0
|
|
20230801,185800,32088256500,441000,441000,441000,441000,0
|
|
20230801,185700,32088256500,441000,441000,441000,441000,0
|
|
20230801,185600,32088256500,441000,441000,441000,441000,0
|
|
20230801,185500,32088256500,441000,441000,441000,441000,0
|
|
20230801,185400,32088256500,441000,441000,441000,441000,0
|
|
20230801,185300,32088256500,441000,441000,441000,441000,0
|
|
20230801,185200,32088256500,441000,441000,441000,441000,2157
|
|
20230801,185100,32088256500,441000,441000,441000,441000,0
|
|
20230801,185000,32088256500,441000,441000,441000,441000,0
|
|
20230801,184900,32088256500,441000,441000,441000,441000,0
|
|
20230801,184800,32088256500,441000,441000,441000,441000,0
|
|
20230801,184700,32088256500,441000,441000,441000,441000,0
|
|
20230801,184600,32088256500,441000,441000,441000,441000,0
|
|
20230801,184500,32088256500,441000,441000,441000,441000,0
|
|
20230801,184400,32088256500,441000,441000,441000,441000,0
|
|
20230801,184300,32088256500,441000,441000,441000,441000,0
|
|
20230801,184200,32088256500,441000,441000,441000,441000,0
|
|
20230801,184100,32088256500,441000,441000,441000,441000,0
|
|
20230801,184000,32088256500,441000,441000,441000,441000,0
|
|
20230801,183900,32088256500,441000,441000,441000,441000,0
|
|
20230801,183800,32088256500,441000,441000,441000,441000,0
|
|
20230801,183700,32088256500,441000,441000,441000,441000,0
|
|
20230801,183600,32088256500,441000,441000,441000,441000,0
|
|
20230801,183500,32088256500,441000,441000,441000,441000,0
|
|
20230801,183400,32088256500,441000,441000,441000,441000,0
|
|
20230801,183300,32088256500,441000,441000,441000,441000,0
|
|
20230801,183200,32088256500,441000,441000,441000,441000,0
|
|
20230801,183100,32088256500,441000,441000,441000,441000,0
|
|
20230801,183000,32088256500,441000,441000,441000,441000,0
|
|
20230801,182900,32088256500,441000,441000,441000,441000,0
|
|
20230801,182800,32088256500,441000,441000,441000,441000,0
|
|
20230801,182700,32088256500,441000,441000,441000,441000,0
|
|
20230801,182600,32088256500,441000,441000,441000,441000,0
|
|
20230801,182500,32088256500,441000,441000,441000,441000,0
|
|
20230801,182400,32088256500,441000,441000,441000,441000,0
|
|
20230801,182300,32088256500,441000,441000,441000,441000,0
|
|
20230801,182200,32088256500,441000,441000,441000,441000,2157
|
|
20230801,182100,32088256500,441000,441000,441000,441000,0
|
|
20230801,182000,32088256500,441000,441000,441000,441000,0
|
|
20230801,181900,32088256500,441000,441000,441000,441000,0
|
|
20230801,181800,32088256500,441000,441000,441000,441000,0
|
|
20230801,181700,32088256500,441000,441000,441000,441000,0
|
|
20230801,181600,32088256500,441000,441000,441000,441000,0
|
|
20230801,181500,32088256500,441000,441000,441000,441000,0
|
|
20230801,181400,32088256500,441000,441000,441000,441000,0
|
|
20230801,181300,32088256500,441000,441000,441000,441000,0
|
|
20230801,181200,32088256500,441000,441000,441000,441000,0
|
|
20230801,181100,32088256500,441000,441000,441000,441000,0
|
|
20230801,181000,32088256500,441000,441000,441000,441000,0
|
|
20230801,180900,32088256500,441000,441000,441000,441000,0
|
|
20230801,180800,32088256500,441000,441000,441000,441000,0
|
|
20230801,180700,32088256500,441000,441000,441000,441000,0
|
|
20230801,180600,32088256500,441000,441000,441000,441000,0
|
|
20230801,180500,32088256500,441000,441000,441000,441000,0
|
|
20230801,180400,32088256500,441000,441000,441000,441000,0
|
|
20230801,180300,32088256500,441000,441000,441000,441000,0
|
|
20230801,180200,32088256500,441000,441000,441000,441000,0
|
|
20230801,180100,32088256500,441000,441000,441000,441000,0
|
|
20230801,180000,32088256500,441000,441000,441000,441000,0
|
|
20230801,175900,32088256500,441000,441000,441000,441000,0
|
|
20230801,175800,32088256500,441000,441000,441000,441000,0
|
|
20230801,175700,32088256500,441000,441000,441000,441000,0
|
|
20230801,175600,32088256500,441000,441000,441000,441000,0
|
|
20230801,175500,32088256500,441000,441000,441000,441000,0
|
|
20230801,175400,32088256500,441000,441000,441000,441000,0
|
|
20230801,175300,32088256500,441000,441000,441000,441000,0
|
|
20230801,175200,32088256500,441000,441000,441000,441000,2157
|
|
20230801,175100,32088256500,441000,441000,441000,441000,0
|
|
20230801,175000,32088256500,441000,441000,441000,441000,0
|
|
20230801,174900,32088256500,441000,441000,441000,441000,0
|
|
20230801,174800,32088256500,441000,441000,441000,441000,0
|
|
20230801,174700,32088256500,441000,441000,441000,441000,0
|
|
20230801,174600,32088256500,441000,441000,441000,441000,0
|
|
20230801,174500,32088256500,441000,441000,441000,441000,0
|
|
20230801,174400,32088256500,441000,441000,441000,441000,0
|
|
20230801,174300,32088256500,441000,441000,441000,441000,0
|
|
20230801,174200,32088256500,441000,441000,441000,441000,0
|
|
20230801,174100,32088256500,441000,441000,441000,441000,0
|
|
20230801,174000,32088256500,441000,441000,441000,441000,0
|
|
20230801,173900,32088256500,441000,441000,441000,441000,0
|
|
20230801,173800,32088256500,441000,441000,441000,441000,0
|
|
20230801,173700,32088256500,441000,441000,441000,441000,0
|
|
20230801,173600,32088256500,441000,441000,441000,441000,0
|
|
20230801,173500,32088256500,441000,441000,441000,441000,0
|
|
20230801,173400,32088256500,441000,441000,441000,441000,0
|
|
20230801,173300,32088256500,441000,441000,441000,441000,0
|
|
20230801,173200,32088256500,441000,441000,441000,441000,0
|
|
20230801,173100,32088256500,441000,441000,441000,441000,0
|
|
20230801,173000,32088256500,441000,441000,441000,441000,0
|
|
20230801,172900,32088256500,441000,441000,441000,441000,0
|
|
20230801,172800,32088256500,441000,441000,441000,441000,0
|
|
20230801,172700,32088256500,441000,441000,441000,441000,0
|
|
20230801,172600,32088256500,441000,441000,441000,441000,0
|
|
20230801,172500,32088256500,441000,441000,441000,441000,0
|
|
20230801,172400,32088256500,441000,441000,441000,441000,0
|
|
20230801,172300,32088256500,441000,441000,441000,441000,0
|
|
20230801,172200,32088256500,441000,441000,441000,441000,2157
|
|
20230801,172100,32088256500,441000,441000,441000,441000,0
|
|
20230801,172000,32088256500,441000,441000,441000,441000,0
|
|
20230801,171900,32088256500,441000,441000,441000,441000,0
|
|
20230801,171800,32088256500,441000,441000,441000,441000,0
|
|
20230801,171700,32088256500,441000,441000,441000,441000,0
|
|
20230801,171600,32088256500,441000,441000,441000,441000,0
|
|
20230801,171500,32088256500,441000,441000,441000,441000,0
|
|
20230801,171400,32088256500,441000,441000,441000,441000,0
|
|
20230801,171300,32088256500,441000,441000,441000,441000,0
|
|
20230801,171200,32088256500,441000,441000,441000,441000,0
|
|
20230801,171100,32088256500,441000,441000,441000,441000,0
|
|
20230801,171000,32088256500,441000,441000,441000,441000,0
|
|
20230801,170900,32088256500,441000,441000,441000,441000,0
|
|
20230801,170800,32088256500,441000,441000,441000,441000,0
|
|
20230801,170700,32088256500,441000,441000,441000,441000,0
|
|
20230801,170600,32088256500,441000,441000,441000,441000,0
|
|
20230801,170500,32088256500,441000,441000,441000,441000,0
|
|
20230801,170400,32088256500,441000,441000,441000,441000,0
|
|
20230801,170300,32088256500,441000,441000,441000,441000,0
|
|
20230801,170200,32088256500,441000,441000,441000,441000,0
|
|
20230801,170100,32088256500,441000,441000,441000,441000,0
|
|
20230801,170000,32088256500,441000,441000,441000,441000,0
|
|
20230801,165900,32088256500,441000,441000,441000,441000,0
|
|
20230801,165800,32088256500,441000,441000,441000,441000,0
|
|
20230801,165700,32088256500,441000,441000,441000,441000,0
|
|
20230801,165600,32088256500,441000,441000,441000,441000,0
|
|
20230801,165500,32088256500,441000,441000,441000,441000,0
|
|
20230801,165400,32088256500,441000,441000,441000,441000,0
|
|
20230801,165300,32088256500,441000,441000,441000,441000,0
|
|
20230801,165200,32088256500,441000,441000,441000,441000,2157
|
|
20230801,165100,32088256500,441000,441000,441000,441000,0
|
|
20230801,165000,32088256500,441000,441000,441000,441000,0
|
|
20230801,164900,32088256500,441000,441000,441000,441000,0
|
|
20230801,164800,32088256500,441000,441000,441000,441000,0
|
|
20230801,164700,32088256500,441000,441000,441000,441000,0
|
|
20230801,164600,32088256500,441000,441000,441000,441000,0
|
|
20230801,164500,32088256500,441000,441000,441000,441000,0
|
|
20230801,164400,32088256500,441000,441000,441000,441000,0
|
|
20230801,164300,32088256500,441000,441000,441000,441000,0
|
|
20230801,164200,32088256500,441000,441000,441000,441000,0
|
|
20230801,164100,32088256500,441000,441000,441000,441000,0
|
|
20230801,164000,32088256500,441000,441000,441000,441000,0
|
|
20230801,163900,32088256500,441000,441000,441000,441000,0
|
|
20230801,163800,32088256500,441000,441000,441000,441000,0
|
|
20230801,163700,32088256500,441000,441000,441000,441000,0
|
|
20230801,163600,32088256500,441000,441000,441000,441000,0
|
|
20230801,163500,32088256500,441000,441000,441000,441000,0
|
|
20230801,163400,32088256500,441000,441000,441000,441000,0
|
|
20230801,163300,32088256500,441000,441000,441000,441000,0
|
|
20230801,163200,32088256500,441000,441000,441000,441000,0
|
|
20230801,163100,32088256500,441000,441000,441000,441000,0
|
|
20230801,163000,32088256500,441000,441000,441000,441000,0
|
|
20230801,162900,32088256500,441000,441000,441000,441000,0
|
|
20230801,162800,32088256500,441000,441000,441000,441000,0
|
|
20230801,162700,32088256500,441000,441000,441000,441000,0
|
|
20230801,162600,32088256500,441000,441000,441000,441000,0
|
|
20230801,162500,32088256500,441000,441000,441000,441000,0
|
|
20230801,162400,32088256500,441000,441000,441000,441000,0
|
|
20230801,162300,32088256500,441000,441000,441000,441000,0
|
|
20230801,162200,32088256500,441000,441000,441000,441000,2157
|
|
20230801,162100,32088256500,441000,441000,441000,441000,0
|
|
20230801,162000,32088256500,441000,441000,441000,441000,0
|
|
20230801,161900,32088256500,441000,441000,441000,441000,0
|
|
20230801,161800,32088256500,441000,441000,441000,441000,0
|
|
20230801,161700,32088256500,441000,441000,441000,441000,0
|
|
20230801,161600,32088256500,441000,441000,441000,441000,0
|
|
20230801,161500,32088256500,441000,441000,441000,441000,0
|
|
20230801,161400,32088256500,441000,441000,441000,441000,0
|
|
20230801,161300,32088256500,441000,441000,441000,441000,0
|
|
20230801,161200,32088256500,441000,441000,441000,441000,0
|
|
20230801,161100,32088256500,441000,441000,441000,441000,0
|
|
20230801,161000,32088256500,441000,441000,441000,441000,0
|
|
20230801,160900,32088256500,441000,441000,441000,441000,0
|
|
20230801,160800,32088256500,441000,441000,441000,441000,0
|
|
20230801,160700,32088256500,441000,441000,441000,441000,0
|
|
20230801,160600,32088256500,441000,441000,441000,441000,0
|
|
20230801,160500,32088256500,441000,441000,441000,441000,0
|
|
20230801,160400,32088256500,441000,441000,441000,441000,0
|
|
20230801,160300,32088256500,441000,441000,441000,441000,0
|
|
20230801,160200,32088256500,441000,441000,441000,441000,0
|
|
20230801,160100,32088256500,441000,441000,441000,441000,0
|
|
20230801,160000,32088256500,441000,441000,441000,441000,0
|
|
20230801,155900,32088256500,441000,441000,441000,441000,0
|
|
20230801,155800,32088256500,441000,441000,441000,441000,0
|
|
20230801,155700,32088256500,441000,441000,441000,441000,0
|
|
20230801,155600,32088256500,441000,441000,441000,441000,0
|
|
20230801,155500,32088256500,441000,441000,441000,441000,0
|
|
20230801,155400,32088256500,441000,441000,441000,441000,0
|
|
20230801,155300,32088256500,441000,441000,441000,441000,0
|
|
20230801,155200,32088256500,441000,441000,441000,441000,2157
|
|
20230801,155100,32088256500,441000,441000,441000,441000,0
|
|
20230801,155000,32088256500,441000,441000,441000,441000,0
|
|
20230801,154900,32088256500,441000,441000,441000,441000,0
|
|
20230801,154800,32088256500,441000,441000,441000,441000,0
|
|
20230801,154700,32088256500,441000,441000,441000,441000,0
|
|
20230801,154600,32088256500,441000,441000,441000,441000,0
|
|
20230801,154500,32088256500,441000,441000,441000,441000,0
|
|
20230801,154400,32088256500,441000,441000,441000,441000,0
|
|
20230801,154300,32088256500,441000,441000,441000,441000,0
|
|
20230801,154200,32088256500,441000,441000,441000,441000,0
|
|
20230801,154100,32088256500,441000,441000,441000,441000,0
|
|
20230801,154000,32088256500,441000,441000,441000,441000,0
|
|
20230801,153900,32088256500,441000,441000,441000,441000,0
|
|
20230801,153800,32088256500,441000,441000,441000,441000,0
|
|
20230801,153700,32088256500,441000,441000,441000,441000,0
|
|
20230801,153600,32088256500,441000,441000,441000,441000,0
|
|
20230801,153500,32088256500,441000,441000,441000,441000,0
|
|
20230801,153400,32088256500,441000,441000,441000,441000,0
|
|
20230801,153300,32088256500,441000,441000,441000,441000,0
|
|
20230801,153200,32088256500,441000,441000,441000,441000,0
|
|
20230801,153100,32088256500,441000,441000,441000,441000,0
|
|
20230801,153000,32088256500,441000,441000,441000,441000,2157
|
|
20230801,152900,31137019500,442000,442000,442000,442000,0
|
|
20230801,152800,31137019500,442000,442000,442000,442000,0
|
|
20230801,152700,31137019500,442000,442000,442000,442000,0
|
|
20230801,152600,31137019500,442000,442000,442000,442000,0
|
|
20230801,152500,31137019500,442000,442000,442000,442000,0
|
|
20230801,152400,31137019500,442000,442000,442000,442000,0
|
|
20230801,152300,31137019500,442000,442000,442000,442000,0
|
|
20230801,152200,31137019500,442000,442000,442000,442000,0
|
|
20230801,152100,31137019500,442000,442000,442000,442000,0
|
|
20230801,152000,31137019500,442000,442000,442000,442000,0
|
|
20230801,151900,31137019500,442000,441500,442000,441500,234
|
|
20230801,151800,31033630000,441500,442000,442000,441500,81
|
|
20230801,151700,30997832000,442000,441500,442000,441000,309
|
|
20230801,151600,30861383000,441500,441500,441500,441000,134
|
|
20230801,151500,30802227000,441000,441000,441500,441000,91
|
|
20230801,151400,30762066500,441000,441000,441500,441000,106
|
|
20230801,151300,30715308500,441000,441500,441500,441000,112
|
|
20230801,151200,30665893000,441500,441000,441500,441000,72
|
|
20230801,151100,30634111000,441500,441500,441500,441000,34
|
|
20230801,151000,30619105000,441500,441500,441500,441000,24
|
|
20230801,150900,30608511000,441000,441500,441500,441000,64
|
|
20230801,150800,30580269500,441500,442500,442500,441500,307
|
|
20230801,150700,30444631000,442500,442000,442500,441500,239
|
|
20230801,150600,30338980000,442000,441500,442000,441500,155
|
|
20230801,150500,30270475000,441500,441500,442000,441000,125
|
|
20230801,150400,30215275500,441500,441000,441500,440500,253
|
|
20230801,150300,30103697500,441000,441000,441000,440500,253
|
|
20230801,150200,29992126000,441000,440500,441000,440000,225
|
|
20230801,150100,29892978500,440500,440500,440500,440000,315
|
|
20230801,150000,29754222500,440500,440500,440500,440000,226
|
|
20230801,145900,29654677000,440500,440000,440500,440000,179
|
|
20230801,145800,29575858000,440000,440000,440500,440000,98
|
|
20230801,145700,29532691500,440500,440500,440500,440000,88
|
|
20230801,145600,29493932500,440500,440000,440500,440000,76
|
|
20230801,145500,29460455000,440000,440000,440500,440000,56
|
|
20230801,145400,29435788500,440000,440500,440500,440000,92
|
|
20230801,145300,29395266000,440500,440500,440500,440000,52
|
|
20230801,145200,29372374500,440500,440000,440500,440000,80
|
|
20230801,145100,29337138000,440500,440500,440500,440000,101
|
|
20230801,145000,29292649000,440500,440500,440500,440000,48
|
|
20230801,144900,29271507500,440500,440500,440500,440000,60
|
|
20230801,144800,29245080500,440500,440000,440500,439500,87
|
|
20230801,144700,29206796000,440500,440000,440500,439500,108
|
|
20230801,144600,29159277500,440000,440500,440500,440000,192
|
|
20230801,144500,29074779000,440000,440500,440500,440000,51
|
|
20230801,144400,29052314500,440000,439500,440500,439500,95
|
|
20230801,144300,29010506500,440000,440000,440000,439500,90
|
|
20230801,144200,28970907000,440000,440000,440000,439500,45
|
|
20230801,144100,28951108000,440000,440000,440000,439500,49
|
|
20230801,144000,28929549500,440000,440000,440000,439500,276
|
|
20230801,143900,28808117500,440000,440000,440000,439500,49
|
|
20230801,143800,28786558000,440000,440000,440000,439500,76
|
|
20230801,143700,28753119000,440000,440000,440000,439500,110
|
|
20230801,143600,28704719500,440000,440000,440000,439500,73
|
|
20230801,143500,28672600000,440000,440000,440000,439500,77
|
|
20230801,143400,28638723000,440000,440000,440000,439500,104
|
|
20230801,143300,28592964000,440000,440500,440500,440000,224
|
|
20230801,143200,28494378000,440000,440000,440500,440000,135
|
|
20230801,143100,28434914500,440500,440500,440500,440000,123
|
|
20230801,143000,28380769500,440500,440500,440500,440000,41
|
|
20230801,142900,28362710000,440000,440500,440500,440000,58
|
|
20230801,142800,28337162000,440500,440500,440500,440000,212
|
|
20230801,142700,28243841500,440500,440500,440500,440000,70
|
|
20230801,142600,28213009500,440500,439500,440500,439500,126
|
|
20230801,142500,28157567000,440000,440000,440000,439500,95
|
|
20230801,142400,28115767500,440000,440000,440000,439500,64
|
|
20230801,142300,28087609000,440000,439500,440000,439500,73
|
|
20230801,142200,28055496000,440000,440000,440000,439500,109
|
|
20230801,142100,28007552500,440000,440000,440000,439500,57
|
|
20230801,142000,27982479000,440000,440000,440000,439500,38
|
|
20230801,141900,27965768500,440000,440000,440000,439500,307
|
|
20230801,141800,27830804000,440000,440000,440000,439500,69
|
|
20230801,141700,27800446000,439500,440000,440000,439500,84
|
|
20230801,141600,27763488000,440000,440000,440000,439500,173
|
|
20230801,141500,27687379500,439500,439500,440000,439500,64
|
|
20230801,141400,27659222500,440000,439500,440000,439500,78
|
|
20230801,141300,27624903500,440000,440000,440000,439500,88
|
|
20230801,141200,27586184500,440000,440000,440000,439500,88
|
|
20230801,141100,27547472000,439500,439500,440000,439000,176
|
|
20230801,141000,27470092500,439000,439500,439500,439000,155
|
|
20230801,140900,27401981000,439500,439500,439500,439000,92
|
|
20230801,140800,27361547500,439500,439500,439500,439000,83
|
|
20230801,140700,27325072500,439500,439500,439500,439000,107
|
|
20230801,140600,27278074500,439500,439000,439500,439000,77
|
|
20230801,140500,27244234000,439500,440000,440000,439000,208
|
|
20230801,140400,27152813000,439500,439500,440000,439500,114
|
|
20230801,140300,27102690500,440000,440000,440000,439500,97
|
|
20230801,140200,27060013500,439500,440000,440000,439500,96
|
|
20230801,140100,27017795500,439500,440000,440000,439500,71
|
|
20230801,140000,26986556500,439500,439500,440000,439500,104
|
|
20230801,135900,26940801000,439500,440000,440000,439500,101
|
|
20230801,135800,26896368500,440000,439500,440000,439000,163
|
|
20230801,135700,26824729500,439000,439500,439500,438500,121
|
|
20230801,135600,26771590000,439000,439500,439500,438500,231
|
|
20230801,135500,26670102500,439500,438500,439500,438500,177
|
|
20230801,135400,26592385500,439000,438500,439000,438500,210
|
|
20230801,135300,26500259000,438500,438500,438500,438000,124
|
|
20230801,135200,26445892000,438000,438500,438500,438000,74
|
|
20230801,135100,26413450000,438500,438500,438500,438000,119
|
|
20230801,135000,26361273000,438500,438000,438500,438000,110
|
|
20230801,134900,26313048500,438500,438500,438500,438000,460
|
|
20230801,134800,26111520500,438000,439000,439000,438000,185
|
|
20230801,134700,26030371000,439000,439000,439000,438500,95
|
|
20230801,134600,25988672000,439000,438500,439000,438500,68
|
|
20230801,134500,25958826500,439000,440000,440000,438500,263
|
|
20230801,134400,25843379000,439500,439500,440000,439500,190
|
|
20230801,134300,25759860000,440000,439500,440000,439000,337
|
|
20230801,134200,25611739000,439500,439500,439500,439000,151
|
|
20230801,134100,25545382000,439500,440000,440000,439000,162
|
|
20230801,134000,25474162000,440000,439500,440000,439500,127
|
|
20230801,133900,25418290500,439500,440000,440000,439500,131
|
|
20230801,133800,25360680500,440000,439500,440000,439500,104
|
|
20230801,133700,25314931500,439500,440000,440000,439500,480
|
|
20230801,133600,25103763500,440000,439500,440000,439500,229
|
|
20230801,133500,25003106500,439500,439500,439500,439000,79
|
|
20230801,133400,24968390500,439500,439500,439500,439000,129
|
|
20230801,133300,24911701500,439500,439000,439500,439000,114
|
|
20230801,133200,24861636000,439000,439500,439500,439000,131
|
|
20230801,133100,24804068500,439500,439000,439500,439000,103
|
|
20230801,133000,24758807500,439000,438500,439500,438500,166
|
|
20230801,132900,24685930000,439000,439000,439000,438500,96
|
|
20230801,132800,24643792000,439000,439000,439000,438000,315
|
|
20230801,132700,24505631500,439500,439000,439500,438500,289
|
|
20230801,132600,24378735500,439000,439500,439500,438500,88
|
|
20230801,132500,24340104500,439000,439500,439500,439000,179
|
|
20230801,132400,24261504000,439500,439500,439500,438500,186
|
|
20230801,132300,24179829500,439000,439500,439500,439000,84
|
|
20230801,132200,24142924000,439000,439000,439500,439000,119
|
|
20230801,132100,24090662000,439000,440000,440000,438500,198
|
|
20230801,132000,24003716000,440000,439500,440000,439000,276
|
|
20230801,131900,23882373500,439500,439000,439500,439000,110
|
|
20230801,131800,23834047500,439000,439000,439000,438500,80
|
|
20230801,131700,23798932500,439000,439500,439500,439000,163
|
|
20230801,131600,23727337500,439500,439500,439500,439000,106
|
|
20230801,131500,23680756500,439500,439500,439500,439000,120
|
|
20230801,131400,23628032000,439000,439000,439000,438500,119
|
|
20230801,131300,23575791500,438500,439000,439000,438500,51
|
|
20230801,131200,23553408000,439000,438500,439000,438500,196
|
|
20230801,131100,23467408500,438500,438500,438500,438000,95
|
|
20230801,131000,23425757000,438500,438500,438500,438000,81
|
|
20230801,130900,23390244000,438500,438500,438500,438000,158
|
|
20230801,130800,23320966000,438500,438500,439000,438000,192
|
|
20230801,130700,23236741000,439000,439000,439000,438500,132
|
|
20230801,130600,23178800500,439000,439000,439500,438500,123
|
|
20230801,130500,23124792500,439000,439000,439000,438500,114
|
|
20230801,130400,23074747500,438500,439500,439500,438500,128
|
|
20230801,130300,23018529000,439500,439500,439500,439000,155
|
|
20230801,130200,22950432500,439500,439500,439500,439000,72
|
|
20230801,130100,22918790000,439000,439000,439500,439000,64
|
|
20230801,130000,22890683000,439000,439000,439500,438500,145
|
|
20230801,125900,22827017000,439500,439000,439500,439000,46
|
|
20230801,125800,22806814000,439000,438500,439000,438500,82
|
|
20230801,125700,22770818500,439000,439000,439000,438500,102
|
|
20230801,125600,22726056000,439000,439000,439500,438500,132
|
|
20230801,125500,22668108000,439000,439000,439500,439000,67
|
|
20230801,125400,22638666000,438500,440000,440000,438500,450
|
|
20230801,125300,22441144500,440000,440000,440000,440000,52
|
|
20230801,125200,22418264500,440000,440500,440500,440000,161
|
|
20230801,125100,22347380500,440500,440500,441000,440500,197
|
|
20230801,125000,22260598000,440500,440500,440500,440500,5
|
|
20230801,124900,22258395500,440500,440500,440500,440500,68
|
|
20230801,124800,22228441500,440500,440500,440500,440500,64
|
|
20230801,124700,22200249500,440500,440000,440500,440000,254
|
|
20230801,124600,22088489000,440000,440000,440000,439500,195
|
|
20230801,124500,22002694000,439500,440000,440000,439500,71
|
|
20230801,124400,21971455500,440000,440000,440000,440000,65
|
|
20230801,124300,21942855500,440000,439500,440000,439500,87
|
|
20230801,124200,21904593500,439500,439500,440000,439500,67
|
|
20230801,124100,21875120000,439500,439500,440000,439500,90
|
|
20230801,124000,21835550500,439500,439500,440000,439500,83
|
|
20230801,123900,21799071500,439500,439500,439500,439000,205
|
|
20230801,123800,21708978000,439500,439500,439500,439500,19
|
|
20230801,123700,21700627500,439500,439000,439500,439000,65
|
|
20230801,123600,21672065500,439500,439500,439500,439000,114
|
|
20230801,123500,21621972500,439500,439500,439500,439500,104
|
|
20230801,123400,21576264500,439500,440000,440000,439500,87
|
|
20230801,123300,21538027500,440000,439500,440000,439000,82
|
|
20230801,123200,21501995500,439500,439500,440000,439000,73
|
|
20230801,123100,21469889000,440000,439500,440000,439500,105
|
|
20230801,123000,21423741000,439000,439500,439500,439000,46
|
|
20230801,122900,21403525500,439500,439000,439500,439000,38
|
|
20230801,122800,21386826000,439500,439500,439500,439000,162
|
|
20230801,122700,21315630000,439500,439500,439500,439000,82
|
|
20230801,122600,21279607500,439500,439500,439500,439500,116
|
|
20230801,122500,21228625500,439000,439500,440000,439000,87
|
|
20230801,122400,21190380000,439500,439500,439500,439500,98
|
|
20230801,122300,21147309000,439500,439500,439500,439000,114
|
|
20230801,122200,21097207500,439500,439500,439500,439500,166
|
|
20230801,122100,21024250500,440000,440000,440000,440000,106
|
|
20230801,122000,20977610500,439500,440000,440000,439500,128
|
|
20230801,121900,20921291000,440000,440000,440000,440000,47
|
|
20230801,121800,20900611000,440000,440000,440000,440000,16
|
|
20230801,121700,20893571000,440000,440000,440000,440000,127
|
|
20230801,121600,20837691000,440000,440000,440000,439500,99
|
|
20230801,121500,20794134500,440000,440000,440000,440000,69
|
|
20230801,121400,20763774500,440000,439500,440000,439500,98
|
|
20230801,121300,20720702500,439500,439500,439500,439000,56
|
|
20230801,121200,20696091500,439500,439000,439500,439000,88
|
|
20230801,121100,20657447500,439000,439000,439000,439000,85
|
|
20230801,121000,20620132500,439000,439000,439000,439000,67
|
|
20230801,120900,20590719500,439000,439000,439000,439000,71
|
|
20230801,120800,20559550500,439000,439000,439000,439000,109
|
|
20230801,120700,20511699500,439000,439000,439000,438500,74
|
|
20230801,120600,20479220500,439000,439000,439000,439000,71
|
|
20230801,120500,20448051500,439000,439000,439000,439000,97
|
|
20230801,120400,20405468500,439000,439000,439000,439000,82
|
|
20230801,120300,20369470500,439000,439000,439000,438500,50
|
|
20230801,120200,20347521000,439000,438500,439000,438000,94
|
|
20230801,120100,20306278500,438500,438000,438500,437500,884
|
|
20230801,120000,19918679500,438500,439000,439000,438000,329
|
|
20230801,115900,19774508500,439000,439000,439000,438500,105
|
|
20230801,115800,19728437500,439000,439500,439500,438500,179
|
|
20230801,115700,19649802000,439000,439000,439500,439000,416
|
|
20230801,115600,19467156500,439000,439000,439500,439000,162
|
|
20230801,115500,19396037500,439500,440000,440000,439500,175
|
|
20230801,115400,19319124500,440000,440000,440000,439500,252
|
|
20230801,115300,19208332000,440000,439500,440000,439500,168
|
|
20230801,115200,19134421500,439500,440000,440000,439500,147
|
|
20230801,115100,19069776500,439500,440500,440500,439500,461
|
|
20230801,115000,18866990500,440500,440500,440500,440000,133
|
|
20230801,114900,18808405000,440000,441000,441000,440000,278
|
|
20230801,114800,18685951500,441000,441000,441500,441000,77
|
|
20230801,114700,18651991500,440500,441500,441500,440500,139
|
|
20230801,114600,18590668000,441500,442000,442000,441500,190
|
|
20230801,114500,18506743500,442000,442000,442000,441500,74
|
|
20230801,114400,18474037000,442000,442000,442000,441500,69
|
|
20230801,114300,18443541000,442000,442000,442000,441500,68
|
|
20230801,114200,18413491500,442000,442000,442000,441500,70
|
|
20230801,114100,18382553500,442500,442000,442500,442000,214
|
|
20230801,114000,18287931500,442500,442500,442500,442000,62
|
|
20230801,113900,18260501500,442500,443000,443000,442500,72
|
|
20230801,113800,18228627000,442500,443000,443000,442500,582
|
|
20230801,113700,17970864500,442500,443000,443000,442500,52
|
|
20230801,113600,17947831500,443000,442500,443000,442500,103
|
|
20230801,113500,17902218000,442500,443000,443000,442500,22
|
|
20230801,113400,17892474000,443000,443000,443000,443000,44
|
|
20230801,113300,17872982000,443000,443000,443000,442500,103
|
|
20230801,113200,17827373500,443000,442500,443000,442500,72
|
|
20230801,113100,17795483500,443000,442500,443000,442500,70
|
|
20230801,113000,17764477000,443000,443000,443000,442500,58
|
|
20230801,112900,17738792500,443000,442500,443000,442500,60
|
|
20230801,112800,17712213500,442500,442500,443000,442500,94
|
|
20230801,112700,17670591000,442500,443000,443500,442500,82
|
|
20230801,112600,17634260000,443000,443500,444000,443000,123
|
|
20230801,112500,17579700000,443500,444000,444000,443500,339
|
|
20230801,112400,17429320500,444000,443500,444000,443500,127
|
|
20230801,112300,17372944500,443500,444000,444000,443500,24
|
|
20230801,112200,17362297500,444000,443500,444000,443500,83
|
|
20230801,112100,17325466000,444000,444000,444000,443500,136
|
|
20230801,112000,17265118500,444000,444000,444000,443500,86
|
|
20230801,111900,17226947000,443500,443500,444000,443500,112
|
|
20230801,111800,17177244000,443500,443500,444000,443500,85
|
|
20230801,111700,17139514500,443500,443500,444000,443500,73
|
|
20230801,111600,17107120500,444000,443500,444000,443000,163
|
|
20230801,111500,17034860500,443500,443500,444000,443500,88
|
|
20230801,111400,16995815500,443500,443500,444000,443500,139
|
|
20230801,111300,16934162000,443500,443500,443500,443000,203
|
|
20230801,111200,16844226500,443000,444000,444000,443000,462
|
|
20230801,111100,16639355000,443500,444000,444500,443500,44
|
|
20230801,111000,16619818500,444000,444500,444500,444000,86
|
|
20230801,110900,16581629500,444500,444000,444500,443500,91
|
|
20230801,110800,16541238500,444000,444000,444500,443500,233
|
|
20230801,110700,16437767500,444000,444500,444500,444000,187
|
|
20230801,110600,16354710500,444500,445000,445000,444500,90
|
|
20230801,110500,16314678500,445000,445000,445000,444500,93
|
|
20230801,110400,16273294500,445000,444500,445000,444500,99
|
|
20230801,110300,16229250500,445000,444000,445000,444000,304
|
|
20230801,110200,16094194500,444000,443500,444000,443500,207
|
|
20230801,110100,16002367000,443500,443000,443500,443000,120
|
|
20230801,110000,15949168000,443500,443500,443500,443000,79
|
|
20230801,105900,15914145000,443000,443500,443500,443000,113
|
|
20230801,105800,15864055500,443500,443500,444000,443000,198
|
|
20230801,105700,15776258500,443500,443500,444000,443500,88
|
|
20230801,105600,15737209000,443500,443500,444000,443500,85
|
|
20230801,105500,15699483500,444000,444000,444000,443500,197
|
|
20230801,105400,15612079500,443500,444500,444500,443500,468
|
|
20230801,105300,15404187500,444500,444500,445000,444500,94
|
|
20230801,105200,15362370000,444500,444500,445000,444500,71
|
|
20230801,105100,15330804000,444000,444500,445000,444000,215
|
|
20230801,105000,15235177000,444500,445000,445000,444000,84
|
|
20230801,104900,15197833000,444500,446000,446000,444500,277
|
|
20230801,104800,15074618500,445500,445500,446000,445500,164
|
|
20230801,104700,15001517500,446000,445000,446000,445000,216
|
|
20230801,104600,14905287000,445500,445000,445500,445000,210
|
|
20230801,104500,14811771500,445500,444500,445500,444500,493
|
|
20230801,104400,14592419500,445000,444500,445000,444500,97
|
|
20230801,104300,14549268000,444500,444500,445000,444500,193
|
|
20230801,104200,14463438000,444500,444500,445000,444500,119
|
|
20230801,104100,14410514000,444500,445000,445500,444500,300
|
|
20230801,104000,14276991000,445500,445000,445500,444500,601
|
|
20230801,103900,14009532000,445000,444500,445000,444500,97
|
|
20230801,103800,13966376500,444500,445000,445000,444000,211
|
|
20230801,103700,13872588000,444500,444500,445000,444500,92
|
|
20230801,103600,13831671000,444000,443500,445000,443000,449
|
|
20230801,103500,13632203500,443500,443000,443500,443000,125
|
|
20230801,103400,13576774500,443000,443000,443500,443000,141
|
|
20230801,103300,13514272000,443500,444000,444000,443000,526
|
|
20230801,103200,13280897000,444500,445000,445000,444000,350
|
|
20230801,103100,13125268500,445000,445000,445500,444500,196
|
|
20230801,103000,13038034500,444500,445000,445000,444500,401
|
|
20230801,102900,12859590500,445000,445000,445000,444500,264
|
|
20230801,102800,12742112500,444500,445000,445000,444500,58
|
|
20230801,102700,12716307500,444500,444000,445000,444000,522
|
|
20230801,102600,12484355500,443500,443500,444000,443500,289
|
|
20230801,102500,12356067500,443500,443500,443500,443000,498
|
|
20230801,102400,12135225000,443000,443000,443000,443000,199
|
|
20230801,102300,12047068000,443000,443500,443500,443000,154
|
|
20230801,102200,11978821000,443000,443000,443500,442500,160
|
|
20230801,102100,11907910000,443000,443000,443500,443000,101
|
|
20230801,102000,11863164000,443000,443000,443500,443000,183
|
|
20230801,101900,11782088500,443000,443000,443000,442500,338
|
|
20230801,101800,11632364500,443000,442500,443000,442500,133
|
|
20230801,101700,11573478000,442500,443000,443000,442500,131
|
|
20230801,101600,11515484500,443000,442500,443000,442500,218
|
|
20230801,101500,11418982500,442000,442000,442500,441500,183
|
|
20230801,101400,11338074000,442000,442000,442000,441500,89
|
|
20230801,101300,11298747000,441500,442000,442000,441500,301
|
|
20230801,101200,11165740500,442000,442000,442500,442000,196
|
|
20230801,101100,11079046000,442500,442500,443000,442000,283
|
|
20230801,101000,10953795500,442500,442500,443000,442000,155
|
|
20230801,100900,10885220500,442000,442500,443000,442000,446
|
|
20230801,100800,10687898000,442500,442500,443000,442500,252
|
|
20230801,100700,10576373000,442000,442500,442500,441500,418
|
|
20230801,100600,10391566000,442000,441500,442500,441000,351
|
|
20230801,100500,10236472000,441000,440500,442000,440000,666
|
|
20230801,100400,9942775500,440500,440000,440500,440000,229
|
|
20230801,100300,9841987000,440000,439500,440000,439500,220
|
|
20230801,100200,9745243000,439500,440000,440000,439500,195
|
|
20230801,100100,9659491000,440000,440000,440500,439500,359
|
|
20230801,100000,9501538000,439500,439500,440000,439000,311
|
|
20230801,095900,9364841000,439500,439000,439500,438500,334
|
|
20230801,095800,9218194500,439000,438500,439000,438500,154
|
|
20230801,095700,9150613000,438500,437500,438500,437500,630
|
|
20230801,095600,8874570500,437500,438000,438000,437500,120
|
|
20230801,095500,8822023500,438000,437000,438000,437000,303
|
|
20230801,095400,8689466000,437000,437000,437500,437000,559
|
|
20230801,095300,8445160000,436000,436000,436500,436000,296
|
|
20230801,095200,8316001500,436000,436000,436500,436000,134
|
|
20230801,095100,8257546000,436000,436000,436500,435500,145
|
|
20230801,095000,8194303500,436000,436000,436500,435500,263
|
|
20230801,094900,8079582000,436000,436000,436500,436000,148
|
|
20230801,094800,8015027000,436000,436000,436500,436000,92
|
|
20230801,094700,7974886000,436000,436500,437000,436000,301
|
|
20230801,094600,7843590000,436500,436500,437000,436500,255
|
|
20230801,094500,7732260000,437000,437000,437000,436500,64
|
|
20230801,094400,7704293000,436500,437000,437000,436000,201
|
|
20230801,094300,7616534500,436500,437000,437500,436500,227
|
|
20230801,094200,7517387000,437000,437500,437500,436500,147
|
|
20230801,094100,7453093000,436500,436500,437500,436500,322
|
|
20230801,094000,7312422500,436000,436000,436500,435500,890
|
|
20230801,093900,6924401000,436500,436000,436500,436000,123
|
|
20230801,093800,6870754000,436000,435500,436000,435500,213
|
|
20230801,093700,6777899000,435000,435000,436000,435000,620
|
|
20230801,093600,6507933000,435000,435000,435000,434500,325
|
|
20230801,093500,6366558500,435000,436000,436000,435000,330
|
|
20230801,093400,6222890500,435500,436000,436500,435500,117
|
|
20230801,093300,6171875500,436500,436500,437000,436000,810
|
|
20230801,093200,5818544000,436500,436500,437000,436000,229
|
|
20230801,093100,5718591000,436500,436000,437000,435500,631
|
|
20230801,093000,5443309500,435500,435000,436000,435000,398
|
|
20230801,092900,5270016000,435500,434000,435500,434000,255
|
|
20230801,092800,5159057500,435000,434000,435000,433500,724
|
|
20230801,092700,4844610500,434000,434500,434500,434000,320
|
|
20230801,092600,4705589000,434000,433000,434000,432500,1044
|
|
20230801,092500,4252775000,433000,432500,433000,432500,128
|
|
20230801,092400,4197406500,432500,432500,432500,432500,110
|
|
20230801,092300,4149831500,432000,433000,433500,432000,220
|
|
20230801,092200,4054640000,433000,432000,433000,432000,312
|
|
20230801,092100,3919635000,432000,431000,432000,431000,184
|
|
20230801,092000,3840203000,431000,431500,432000,431000,253
|
|
20230801,091900,3731060500,431000,430500,431000,430500,150
|
|
20230801,091800,3666417000,431000,430500,431000,430000,125
|
|
20230801,091700,3612595500,430500,430000,430500,429500,133
|
|
20230801,091600,3555404000,430000,429500,430500,429500,308
|
|
20230801,091500,3422992000,429500,430000,430500,429500,80
|
|
20230801,091400,3388592000,430000,430500,431000,430000,228
|
|
20230801,091300,3290457000,430500,431000,431000,430500,241
|
|
20230801,091200,3186655500,431000,431500,431500,431000,155
|
|
20230801,091100,3119784500,431500,432000,432500,431500,339
|
|
20230801,091000,2973480000,432000,432000,433000,431500,198
|
|
20230801,090900,2887895000,432500,432500,432500,431500,84
|
|
20230801,090800,2851615000,432500,433000,434000,431500,445
|
|
20230801,090700,2659081500,433000,433500,434000,433000,381
|
|
20230801,090600,2493919500,434000,431000,434000,431000,959
|
|
20230801,090500,2078329000,433000,430500,433500,430500,1265
|
|
20230801,090400,1531444000,431000,429000,431000,429000,241
|
|
20230801,090300,1427838000,429000,431000,431000,428500,477
|
|
20230801,090200,1222875500,431000,430000,431500,429000,597
|
|
20230801,090100,965949000,430500,430000,431500,428500,565
|
|
20230801,090000,722877000,429000,428000,431000,423000,1691
|