673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201000,2078469700,43150,43150,43150,43150,1938
|
|
20230801,200900,2078469700,43150,43150,43150,43150,0
|
|
20230801,200800,2078469700,43150,43150,43150,43150,0
|
|
20230801,200700,2078469700,43150,43150,43150,43150,0
|
|
20230801,200600,2078469700,43150,43150,43150,43150,0
|
|
20230801,200500,2078469700,43150,43150,43150,43150,0
|
|
20230801,200400,2078469700,43150,43150,43150,43150,0
|
|
20230801,200300,2078469700,43150,43150,43150,43150,0
|
|
20230801,200200,2078469700,43150,43150,43150,43150,0
|
|
20230801,200100,2078469700,43150,43150,43150,43150,0
|
|
20230801,200000,2078469700,43150,43150,43150,43150,0
|
|
20230801,195900,2078469700,43150,43150,43150,43150,0
|
|
20230801,195800,2078469700,43150,43150,43150,43150,0
|
|
20230801,195700,2078469700,43150,43150,43150,43150,0
|
|
20230801,195600,2078469700,43150,43150,43150,43150,0
|
|
20230801,195500,2078469700,43150,43150,43150,43150,0
|
|
20230801,195400,2078469700,43150,43150,43150,43150,0
|
|
20230801,195300,2078469700,43150,43150,43150,43150,0
|
|
20230801,195200,2078469700,43150,43150,43150,43150,0
|
|
20230801,195100,2078469700,43150,43150,43150,43150,0
|
|
20230801,195000,2078469700,43150,43150,43150,43150,0
|
|
20230801,194900,2078469700,43150,43150,43150,43150,0
|
|
20230801,194800,2078469700,43150,43150,43150,43150,0
|
|
20230801,194700,2078469700,43150,43150,43150,43150,0
|
|
20230801,194600,2078469700,43150,43150,43150,43150,0
|
|
20230801,194500,2078469700,43150,43150,43150,43150,0
|
|
20230801,194400,2078469700,43150,43150,43150,43150,0
|
|
20230801,194300,2078469700,43150,43150,43150,43150,0
|
|
20230801,194200,2078469700,43150,43150,43150,43150,0
|
|
20230801,194100,2078469700,43150,43150,43150,43150,0
|
|
20230801,194000,2078469700,43150,43150,43150,43150,1938
|
|
20230801,193900,2078469700,43150,43150,43150,43150,0
|
|
20230801,193800,2078469700,43150,43150,43150,43150,0
|
|
20230801,193700,2078469700,43150,43150,43150,43150,0
|
|
20230801,193600,2078469700,43150,43150,43150,43150,0
|
|
20230801,193500,2078469700,43150,43150,43150,43150,0
|
|
20230801,193400,2078469700,43150,43150,43150,43150,0
|
|
20230801,193300,2078469700,43150,43150,43150,43150,0
|
|
20230801,193200,2078469700,43150,43150,43150,43150,0
|
|
20230801,193100,2078469700,43150,43150,43150,43150,0
|
|
20230801,193000,2078469700,43150,43150,43150,43150,0
|
|
20230801,192900,2078469700,43150,43150,43150,43150,0
|
|
20230801,192800,2078469700,43150,43150,43150,43150,0
|
|
20230801,192700,2078469700,43150,43150,43150,43150,0
|
|
20230801,192600,2078469700,43150,43150,43150,43150,0
|
|
20230801,192500,2078469700,43150,43150,43150,43150,0
|
|
20230801,192400,2078469700,43150,43150,43150,43150,0
|
|
20230801,192300,2078469700,43150,43150,43150,43150,0
|
|
20230801,192200,2078469700,43150,43150,43150,43150,0
|
|
20230801,192100,2078469700,43150,43150,43150,43150,0
|
|
20230801,192000,2078469700,43150,43150,43150,43150,0
|
|
20230801,191900,2078469700,43150,43150,43150,43150,0
|
|
20230801,191800,2078469700,43150,43150,43150,43150,0
|
|
20230801,191700,2078469700,43150,43150,43150,43150,0
|
|
20230801,191600,2078469700,43150,43150,43150,43150,0
|
|
20230801,191500,2078469700,43150,43150,43150,43150,0
|
|
20230801,191400,2078469700,43150,43150,43150,43150,0
|
|
20230801,191300,2078469700,43150,43150,43150,43150,0
|
|
20230801,191200,2078469700,43150,43150,43150,43150,0
|
|
20230801,191100,2078469700,43150,43150,43150,43150,0
|
|
20230801,191000,2078469700,43150,43150,43150,43150,1938
|
|
20230801,190900,2078469700,43150,43150,43150,43150,0
|
|
20230801,190800,2078469700,43150,43150,43150,43150,0
|
|
20230801,190700,2078469700,43150,43150,43150,43150,0
|
|
20230801,190600,2078469700,43150,43150,43150,43150,0
|
|
20230801,190500,2078469700,43150,43150,43150,43150,0
|
|
20230801,190400,2078469700,43150,43150,43150,43150,0
|
|
20230801,190300,2078469700,43150,43150,43150,43150,0
|
|
20230801,190200,2078469700,43150,43150,43150,43150,0
|
|
20230801,190100,2078469700,43150,43150,43150,43150,0
|
|
20230801,190000,2078469700,43150,43150,43150,43150,0
|
|
20230801,185900,2078469700,43150,43150,43150,43150,0
|
|
20230801,185800,2078469700,43150,43150,43150,43150,0
|
|
20230801,185700,2078469700,43150,43150,43150,43150,0
|
|
20230801,185600,2078469700,43150,43150,43150,43150,0
|
|
20230801,185500,2078469700,43150,43150,43150,43150,0
|
|
20230801,185400,2078469700,43150,43150,43150,43150,0
|
|
20230801,185300,2078469700,43150,43150,43150,43150,0
|
|
20230801,185200,2078469700,43150,43150,43150,43150,0
|
|
20230801,185100,2078469700,43150,43150,43150,43150,0
|
|
20230801,185000,2078469700,43150,43150,43150,43150,0
|
|
20230801,184900,2078469700,43150,43150,43150,43150,0
|
|
20230801,184800,2078469700,43150,43150,43150,43150,0
|
|
20230801,184700,2078469700,43150,43150,43150,43150,0
|
|
20230801,184600,2078469700,43150,43150,43150,43150,0
|
|
20230801,184500,2078469700,43150,43150,43150,43150,0
|
|
20230801,184400,2078469700,43150,43150,43150,43150,0
|
|
20230801,184300,2078469700,43150,43150,43150,43150,0
|
|
20230801,184200,2078469700,43150,43150,43150,43150,0
|
|
20230801,184100,2078469700,43150,43150,43150,43150,0
|
|
20230801,184000,2078469700,43150,43150,43150,43150,1938
|
|
20230801,183900,2078469700,43150,43150,43150,43150,0
|
|
20230801,183800,2078469700,43150,43150,43150,43150,0
|
|
20230801,183700,2078469700,43150,43150,43150,43150,0
|
|
20230801,183600,2078469700,43150,43150,43150,43150,0
|
|
20230801,183500,2078469700,43150,43150,43150,43150,0
|
|
20230801,183400,2078469700,43150,43150,43150,43150,0
|
|
20230801,183300,2078469700,43150,43150,43150,43150,0
|
|
20230801,183200,2078469700,43150,43150,43150,43150,0
|
|
20230801,183100,2078469700,43150,43150,43150,43150,0
|
|
20230801,183000,2078469700,43150,43150,43150,43150,0
|
|
20230801,182900,2078469700,43150,43150,43150,43150,0
|
|
20230801,182800,2078469700,43150,43150,43150,43150,0
|
|
20230801,182700,2078469700,43150,43150,43150,43150,0
|
|
20230801,182600,2078469700,43150,43150,43150,43150,0
|
|
20230801,182500,2078469700,43150,43150,43150,43150,0
|
|
20230801,182400,2078469700,43150,43150,43150,43150,0
|
|
20230801,182300,2078469700,43150,43150,43150,43150,0
|
|
20230801,182200,2078469700,43150,43150,43150,43150,0
|
|
20230801,182100,2078469700,43150,43150,43150,43150,0
|
|
20230801,182000,2078469700,43150,43150,43150,43150,0
|
|
20230801,181900,2078469700,43150,43150,43150,43150,0
|
|
20230801,181800,2078469700,43150,43150,43150,43150,0
|
|
20230801,181700,2078469700,43150,43150,43150,43150,0
|
|
20230801,181600,2078469700,43150,43150,43150,43150,0
|
|
20230801,181500,2078469700,43150,43150,43150,43150,0
|
|
20230801,181400,2078469700,43150,43150,43150,43150,0
|
|
20230801,181300,2078469700,43150,43150,43150,43150,0
|
|
20230801,181200,2078469700,43150,43150,43150,43150,0
|
|
20230801,181100,2078469700,43150,43150,43150,43150,0
|
|
20230801,181000,2078469700,43150,43150,43150,43150,1938
|
|
20230801,180900,2078469700,43150,43150,43150,43150,0
|
|
20230801,180800,2078469700,43150,43150,43150,43150,0
|
|
20230801,180700,2078469700,43150,43150,43150,43150,0
|
|
20230801,180600,2078469700,43150,43150,43150,43150,0
|
|
20230801,180500,2078469700,43150,43150,43150,43150,0
|
|
20230801,180400,2078469700,43150,43150,43150,43150,0
|
|
20230801,180300,2078469700,43150,43150,43150,43150,0
|
|
20230801,180200,2078469700,43150,43150,43150,43150,0
|
|
20230801,180100,2078469700,43150,43150,43150,43150,0
|
|
20230801,180000,2078469700,43150,43150,43150,43150,0
|
|
20230801,175900,2078469700,43150,43150,43150,43150,0
|
|
20230801,175800,2078469700,43150,43150,43150,43150,0
|
|
20230801,175700,2078469700,43150,43150,43150,43150,0
|
|
20230801,175600,2078469700,43150,43150,43150,43150,0
|
|
20230801,175500,2078469700,43150,43150,43150,43150,0
|
|
20230801,175400,2078469700,43150,43150,43150,43150,0
|
|
20230801,175300,2078469700,43150,43150,43150,43150,0
|
|
20230801,175200,2078469700,43150,43150,43150,43150,0
|
|
20230801,175100,2078469700,43150,43150,43150,43150,0
|
|
20230801,175000,2078469700,43150,43150,43150,43150,0
|
|
20230801,174900,2078469700,43150,43150,43150,43150,0
|
|
20230801,174800,2078469700,43150,43150,43150,43150,0
|
|
20230801,174700,2078469700,43150,43150,43150,43150,0
|
|
20230801,174600,2078469700,43150,43150,43150,43150,0
|
|
20230801,174500,2078469700,43150,43150,43150,43150,0
|
|
20230801,174400,2078469700,43150,43150,43150,43150,0
|
|
20230801,174300,2078469700,43150,43150,43150,43150,0
|
|
20230801,174200,2078469700,43150,43150,43150,43150,0
|
|
20230801,174100,2078469700,43150,43150,43150,43150,0
|
|
20230801,174000,2078469700,43150,43150,43150,43150,1938
|
|
20230801,173900,2078469700,43150,43150,43150,43150,0
|
|
20230801,173800,2078469700,43150,43150,43150,43150,0
|
|
20230801,173700,2078469700,43150,43150,43150,43150,0
|
|
20230801,173600,2078469700,43150,43150,43150,43150,0
|
|
20230801,173500,2078469700,43150,43150,43150,43150,0
|
|
20230801,173400,2078469700,43150,43150,43150,43150,0
|
|
20230801,173300,2078469700,43150,43150,43150,43150,0
|
|
20230801,173200,2078469700,43150,43150,43150,43150,0
|
|
20230801,173100,2078469700,43150,43150,43150,43150,0
|
|
20230801,173000,2078469700,43150,43150,43150,43150,0
|
|
20230801,172900,2078469700,43150,43150,43150,43150,0
|
|
20230801,172800,2078469700,43150,43150,43150,43150,0
|
|
20230801,172700,2078469700,43150,43150,43150,43150,0
|
|
20230801,172600,2078469700,43150,43150,43150,43150,0
|
|
20230801,172500,2078469700,43150,43150,43150,43150,0
|
|
20230801,172400,2078469700,43150,43150,43150,43150,0
|
|
20230801,172300,2078469700,43150,43150,43150,43150,0
|
|
20230801,172200,2078469700,43150,43150,43150,43150,0
|
|
20230801,172100,2078469700,43150,43150,43150,43150,0
|
|
20230801,172000,2078469700,43150,43150,43150,43150,0
|
|
20230801,171900,2078469700,43150,43150,43150,43150,0
|
|
20230801,171800,2078469700,43150,43150,43150,43150,0
|
|
20230801,171700,2078469700,43150,43150,43150,43150,0
|
|
20230801,171600,2078469700,43150,43150,43150,43150,0
|
|
20230801,171500,2078469700,43150,43150,43150,43150,0
|
|
20230801,171400,2078469700,43150,43150,43150,43150,0
|
|
20230801,171300,2078469700,43150,43150,43150,43150,0
|
|
20230801,171200,2078469700,43150,43150,43150,43150,0
|
|
20230801,171100,2078469700,43150,43150,43150,43150,0
|
|
20230801,171000,2078469700,43150,43150,43150,43150,1938
|
|
20230801,170900,2078469700,43150,43150,43150,43150,0
|
|
20230801,170800,2078469700,43150,43150,43150,43150,0
|
|
20230801,170700,2078469700,43150,43150,43150,43150,0
|
|
20230801,170600,2078469700,43150,43150,43150,43150,0
|
|
20230801,170500,2078469700,43150,43150,43150,43150,0
|
|
20230801,170400,2078469700,43150,43150,43150,43150,0
|
|
20230801,170300,2078469700,43150,43150,43150,43150,0
|
|
20230801,170200,2078469700,43150,43150,43150,43150,0
|
|
20230801,170100,2078469700,43150,43150,43150,43150,0
|
|
20230801,170000,2078469700,43150,43150,43150,43150,0
|
|
20230801,165900,2078469700,43150,43150,43150,43150,0
|
|
20230801,165800,2078469700,43150,43150,43150,43150,0
|
|
20230801,165700,2078469700,43150,43150,43150,43150,0
|
|
20230801,165600,2078469700,43150,43150,43150,43150,0
|
|
20230801,165500,2078469700,43150,43150,43150,43150,0
|
|
20230801,165400,2078469700,43150,43150,43150,43150,0
|
|
20230801,165300,2078469700,43150,43150,43150,43150,0
|
|
20230801,165200,2078469700,43150,43150,43150,43150,0
|
|
20230801,165100,2078469700,43150,43150,43150,43150,0
|
|
20230801,165000,2078469700,43150,43150,43150,43150,0
|
|
20230801,164900,2078469700,43150,43150,43150,43150,0
|
|
20230801,164800,2078469700,43150,43150,43150,43150,0
|
|
20230801,164700,2078469700,43150,43150,43150,43150,0
|
|
20230801,164600,2078469700,43150,43150,43150,43150,0
|
|
20230801,164500,2078469700,43150,43150,43150,43150,0
|
|
20230801,164400,2078469700,43150,43150,43150,43150,0
|
|
20230801,164300,2078469700,43150,43150,43150,43150,0
|
|
20230801,164200,2078469700,43150,43150,43150,43150,0
|
|
20230801,164100,2078469700,43150,43150,43150,43150,0
|
|
20230801,164000,2078469700,43150,43150,43150,43150,1938
|
|
20230801,163900,2078469700,43150,43150,43150,43150,0
|
|
20230801,163800,2078469700,43150,43150,43150,43150,0
|
|
20230801,163700,2078469700,43150,43150,43150,43150,0
|
|
20230801,163600,2078469700,43150,43150,43150,43150,0
|
|
20230801,163500,2078469700,43150,43150,43150,43150,0
|
|
20230801,163400,2078469700,43150,43150,43150,43150,0
|
|
20230801,163300,2078469700,43150,43150,43150,43150,0
|
|
20230801,163200,2078469700,43150,43150,43150,43150,0
|
|
20230801,163100,2078469700,43150,43150,43150,43150,0
|
|
20230801,163000,2078469700,43150,43150,43150,43150,0
|
|
20230801,162900,2078469700,43150,43150,43150,43150,0
|
|
20230801,162800,2078469700,43150,43150,43150,43150,0
|
|
20230801,162700,2078469700,43150,43150,43150,43150,0
|
|
20230801,162600,2078469700,43150,43150,43150,43150,0
|
|
20230801,162500,2078469700,43150,43150,43150,43150,0
|
|
20230801,162400,2078469700,43150,43150,43150,43150,0
|
|
20230801,162300,2078469700,43150,43150,43150,43150,0
|
|
20230801,162200,2078469700,43150,43150,43150,43150,0
|
|
20230801,162100,2078469700,43150,43150,43150,43150,0
|
|
20230801,162000,2078469700,43150,43150,43150,43150,0
|
|
20230801,161900,2078469700,43150,43150,43150,43150,0
|
|
20230801,161800,2078469700,43150,43150,43150,43150,0
|
|
20230801,161700,2078469700,43150,43150,43150,43150,0
|
|
20230801,161600,2078469700,43150,43150,43150,43150,0
|
|
20230801,161500,2078469700,43150,43150,43150,43150,0
|
|
20230801,161400,2078469700,43150,43150,43150,43150,0
|
|
20230801,161300,2078469700,43150,43150,43150,43150,0
|
|
20230801,161200,2078469700,43150,43150,43150,43150,0
|
|
20230801,161100,2078469700,43150,43150,43150,43150,0
|
|
20230801,161000,2078469700,43150,43150,43150,43150,1938
|
|
20230801,160900,2078469700,43150,43150,43150,43150,0
|
|
20230801,160800,2078469700,43150,43150,43150,43150,0
|
|
20230801,160700,2078469700,43150,43150,43150,43150,0
|
|
20230801,160600,2078469700,43150,43150,43150,43150,0
|
|
20230801,160500,2078469700,43150,43150,43150,43150,0
|
|
20230801,160400,2078469700,43150,43150,43150,43150,0
|
|
20230801,160300,2078469700,43150,43150,43150,43150,0
|
|
20230801,160200,2078469700,43150,43150,43150,43150,0
|
|
20230801,160100,2078469700,43150,43150,43150,43150,0
|
|
20230801,160000,2078469700,43150,43150,43150,43150,0
|
|
20230801,155900,2078469700,43150,43150,43150,43150,0
|
|
20230801,155800,2078469700,43150,43150,43150,43150,0
|
|
20230801,155700,2078469700,43150,43150,43150,43150,0
|
|
20230801,155600,2078469700,43150,43150,43150,43150,0
|
|
20230801,155500,2078469700,43150,43150,43150,43150,0
|
|
20230801,155400,2078469700,43150,43150,43150,43150,0
|
|
20230801,155300,2078469700,43150,43150,43150,43150,0
|
|
20230801,155200,2078469700,43150,43150,43150,43150,0
|
|
20230801,155100,2078469700,43150,43150,43150,43150,0
|
|
20230801,155000,2078469700,43150,43150,43150,43150,0
|
|
20230801,154900,2078469700,43150,43150,43150,43150,0
|
|
20230801,154800,2078469700,43150,43150,43150,43150,0
|
|
20230801,154700,2078469700,43150,43150,43150,43150,0
|
|
20230801,154600,2078469700,43150,43150,43150,43150,0
|
|
20230801,154500,2078469700,43150,43150,43150,43150,0
|
|
20230801,154400,2078469700,43150,43150,43150,43150,0
|
|
20230801,154300,2078469700,43150,43150,43150,43150,0
|
|
20230801,154200,2078469700,43150,43150,43150,43150,0
|
|
20230801,154100,2078469700,43150,43150,43150,43150,0
|
|
20230801,154000,2078469700,43150,43150,43150,43150,1938
|
|
20230801,153900,2078469700,43150,43150,43150,43150,0
|
|
20230801,153800,2078469700,43150,43150,43150,43150,0
|
|
20230801,153700,2078469700,43150,43150,43150,43150,0
|
|
20230801,153600,2078469700,43150,43150,43150,43150,0
|
|
20230801,153500,2078469700,43150,43150,43150,43150,0
|
|
20230801,153400,2078469700,43150,43150,43150,43150,0
|
|
20230801,153300,2078469700,43150,43150,43150,43150,0
|
|
20230801,153200,2078469700,43150,43150,43150,43150,0
|
|
20230801,153100,2078469700,43150,43150,43150,43150,0
|
|
20230801,153000,2078469700,43150,43150,43150,43150,1938
|
|
20230801,152900,1994845000,43100,43100,43100,43100,0
|
|
20230801,152800,1994845000,43100,43100,43100,43100,0
|
|
20230801,152700,1994845000,43100,43100,43100,43100,0
|
|
20230801,152600,1994845000,43100,43100,43100,43100,0
|
|
20230801,152500,1994845000,43100,43100,43100,43100,0
|
|
20230801,152400,1994845000,43100,43100,43100,43100,0
|
|
20230801,152300,1994845000,43100,43100,43100,43100,0
|
|
20230801,152200,1994845000,43100,43100,43100,43100,0
|
|
20230801,152100,1994845000,43100,43100,43100,43100,0
|
|
20230801,152000,1994845000,43100,43100,43100,43100,0
|
|
20230801,151900,1994845000,43100,43150,43150,43100,352
|
|
20230801,151800,1979656400,43150,43300,43300,43150,124
|
|
20230801,151700,1974288400,43300,43100,43300,43100,43
|
|
20230801,151600,1972429550,43050,43200,43200,43050,7
|
|
20230801,151500,1972127450,43050,43200,43300,43050,770
|
|
20230801,151400,1938796550,43200,43050,43200,43050,134
|
|
20230801,151300,1933014250,43050,43200,43250,43050,587
|
|
20230801,151200,1907634100,43200,43150,43200,43000,206
|
|
20230801,151100,1898741850,43150,43000,43150,43000,27
|
|
20230801,151000,1897578900,43150,43000,43150,43000,88
|
|
20230801,150900,1893784850,43150,43200,43250,43000,99
|
|
20230801,150800,1889510100,43200,43200,43200,43200,137
|
|
20230801,150700,1883591700,43200,43050,43200,43000,304
|
|
20230801,150600,1870468800,43000,43000,43000,43000,24
|
|
20230801,150500,1869436800,43000,43200,43200,43000,89
|
|
20230801,150400,1865593800,43200,43000,43200,42950,358
|
|
20230801,150300,1850157500,43000,43050,43050,43000,18
|
|
20230801,150200,1849382700,43100,43000,43300,43000,40
|
|
20230801,150100,1847655700,43300,43050,43300,43000,368
|
|
20230801,150000,1831752400,43050,43000,43300,43000,16
|
|
20230801,145900,1831063250,43050,43100,43300,43050,506
|
|
20230801,145800,1809187350,43050,43000,43100,43000,12
|
|
20230801,145700,1808670700,43000,42900,43350,42900,408
|
|
20230801,145600,1791019200,42900,42950,42950,42900,23
|
|
20230801,145500,1790032050,42950,42850,43000,42850,31
|
|
20230801,145400,1788701000,42900,42900,42950,42850,256
|
|
20230801,145300,1777718050,42900,42950,42950,42900,61
|
|
20230801,145200,1775100950,42900,42900,42950,42900,248
|
|
20230801,145100,1764460200,42900,42900,42950,42900,15
|
|
20230801,145000,1763816400,42950,42950,42950,42900,15
|
|
20230801,144900,1763172450,42950,43000,43000,42900,331
|
|
20230801,144800,1748960000,43000,43000,43050,43000,42
|
|
20230801,144700,1747153750,43050,43000,43050,43000,30
|
|
20230801,144600,1745863650,43000,43000,43000,43000,19
|
|
20230801,144500,1745046650,43050,43050,43050,43000,17
|
|
20230801,144400,1744315050,43050,43050,43050,43050,5
|
|
20230801,144300,1744099800,43050,43100,43250,43050,324
|
|
20230801,144200,1730119850,43100,43100,43100,43100,18
|
|
20230801,144100,1729344050,43100,43100,43150,43100,21
|
|
20230801,144000,1728438750,43100,42950,43100,42950,61
|
|
20230801,143900,1725813050,42950,42950,42950,42950,18
|
|
20230801,143800,1725039950,42950,42950,43000,42950,101
|
|
20230801,143700,1720700800,42950,42950,42950,42950,10
|
|
20230801,143600,1720271300,42950,42950,43000,42950,72
|
|
20230801,143500,1717176750,42950,42950,42950,42950,7
|
|
20230801,143400,1716876100,42950,42950,42950,42900,202
|
|
20230801,143300,1708206850,42950,43100,43100,42950,105
|
|
20230801,143200,1703694250,43100,43100,43100,43100,94
|
|
20230801,143100,1699642850,43100,43150,43150,43100,13
|
|
20230801,143000,1699082450,43100,43300,43300,43000,168
|
|
20230801,142900,1691843600,43300,43500,43500,43300,2731
|
|
20230801,142800,1573182000,43450,43400,43500,43300,352
|
|
20230801,142700,1557889500,43350,43300,43350,43300,63
|
|
20230801,142600,1555159000,43400,43350,43400,43300,323
|
|
20230801,142500,1541151250,43300,43300,43350,43300,117
|
|
20230801,142400,1536085100,43300,43300,43350,43300,19
|
|
20230801,142300,1535262200,43400,43100,43400,43100,4120
|
|
20230801,142200,1356995250,43100,43100,43100,43100,13
|
|
20230801,142100,1356434950,43150,43150,43150,43150,1
|
|
20230801,142000,1356391800,43150,43150,43150,43150,0
|
|
20230801,141900,1356391800,43150,43150,43150,43100,131
|
|
20230801,141800,1350739250,43100,43100,43100,43100,9
|
|
20230801,141700,1350351350,43150,43150,43150,43150,0
|
|
20230801,141600,1350351350,43150,43150,43150,43150,0
|
|
20230801,141500,1350351350,43150,43100,43150,43100,102
|
|
20230801,141400,1345955050,43100,43100,43100,43100,0
|
|
20230801,141300,1345955050,43100,43100,43100,43100,8
|
|
20230801,141200,1345610250,43100,43100,43100,43100,0
|
|
20230801,141100,1345610250,43100,43100,43100,43100,1
|
|
20230801,141000,1345567150,43100,43100,43100,43100,11
|
|
20230801,140900,1345093050,43100,43100,43100,43100,0
|
|
20230801,140800,1345093050,43100,43100,43100,43100,0
|
|
20230801,140700,1345093050,43100,43100,43100,43100,1
|
|
20230801,140600,1345049950,43100,43100,43100,43100,9
|
|
20230801,140500,1344662050,43150,43150,43150,43150,0
|
|
20230801,140400,1344662050,43150,43150,43150,43150,0
|
|
20230801,140300,1344662050,43150,43150,43150,43150,12
|
|
20230801,140200,1344144250,43100,43100,43100,43100,25
|
|
20230801,140100,1343066750,43150,43150,43150,43150,0
|
|
20230801,140000,1343066750,43150,43000,43150,42950,78
|
|
20230801,135900,1339706100,43000,43000,43000,43000,1
|
|
20230801,135800,1339663100,43050,43050,43050,43050,70
|
|
20230801,135700,1336649600,43050,43050,43050,43050,1
|
|
20230801,135600,1336606550,43100,43100,43100,43100,5
|
|
20230801,135500,1336391050,43050,43100,43100,43050,2
|
|
20230801,135400,1336304900,43100,43100,43100,43100,0
|
|
20230801,135300,1336304900,43100,43100,43100,43100,25
|
|
20230801,135200,1335227400,43100,43100,43100,43100,0
|
|
20230801,135100,1335227400,43100,43100,43100,43100,30
|
|
20230801,135000,1333934400,43100,43000,43100,43000,187
|
|
20230801,134900,1325881500,43000,43000,43000,43000,0
|
|
20230801,134800,1325881500,43000,43000,43000,43000,0
|
|
20230801,134700,1325881500,43000,43000,43000,43000,0
|
|
20230801,134600,1325881500,43000,43050,43050,42950,3
|
|
20230801,134500,1325752500,43100,43100,43100,43100,1
|
|
20230801,134400,1325709400,43100,43100,43100,43100,948
|
|
20230801,134300,1284850600,43150,43100,43150,43100,75
|
|
20230801,134200,1281616850,43100,43100,43100,43100,431
|
|
20230801,134100,1263040750,43100,43100,43100,43100,4
|
|
20230801,134000,1262868350,43100,43100,43100,43100,83
|
|
20230801,133900,1259291050,43150,43150,43150,43150,0
|
|
20230801,133800,1259291050,43150,43150,43150,43150,100
|
|
20230801,133700,1254976050,43150,43150,43150,43150,1
|
|
20230801,133600,1254932900,43150,43150,43150,43150,0
|
|
20230801,133500,1254932900,43150,43150,43150,43150,0
|
|
20230801,133400,1254932900,43150,43150,43150,43150,0
|
|
20230801,133300,1254932900,43150,43100,43150,43100,3
|
|
20230801,133200,1254803500,43150,43150,43150,43150,744
|
|
20230801,133100,1222699900,43000,43150,43150,42850,51
|
|
20230801,133000,1220499850,43100,43100,43100,43100,159
|
|
20230801,132900,1213646950,43100,43100,43100,43100,300
|
|
20230801,132800,1200716950,42900,42900,42900,42900,0
|
|
20230801,132700,1200716950,42900,43050,43050,42900,74
|
|
20230801,132600,1197542050,43050,43050,43050,43050,73
|
|
20230801,132500,1194399400,43100,43050,43100,43050,72
|
|
20230801,132400,1191297550,43050,43000,43050,43000,72
|
|
20230801,132300,1188200950,43050,43050,43050,43050,61
|
|
20230801,132200,1185574900,43150,43150,43150,43150,0
|
|
20230801,132100,1185574900,43150,43150,43150,43150,0
|
|
20230801,132000,1185574900,43150,42950,43150,42950,447
|
|
20230801,131900,1166319250,42950,42950,42950,42950,82
|
|
20230801,131800,1162797350,42900,42900,42900,42900,348
|
|
20230801,131700,1147868150,42900,42900,42900,42900,82
|
|
20230801,131600,1144350350,42900,42900,42900,42900,848
|
|
20230801,131500,1107971150,42900,42900,42900,42900,0
|
|
20230801,131400,1107971150,42900,42900,42900,42900,8
|
|
20230801,131300,1107627950,42900,42900,42900,42900,6
|
|
20230801,131200,1107370550,42900,42900,42900,42900,0
|
|
20230801,131100,1107370550,42900,42900,42900,42900,0
|
|
20230801,131000,1107370550,42900,42900,42900,42900,0
|
|
20230801,130900,1107370550,42900,42900,42900,42900,50
|
|
20230801,130800,1105225550,42900,42900,42900,42900,0
|
|
20230801,130700,1105225550,42900,42950,42950,42900,17
|
|
20230801,130600,1104495850,42950,42950,42950,42950,22
|
|
20230801,130500,1103550950,43150,43150,43150,43150,2
|
|
20230801,130400,1103464650,43150,43150,43150,43150,0
|
|
20230801,130300,1103464650,43150,43150,43150,43150,0
|
|
20230801,130200,1103464650,43150,43150,43150,43150,1161
|
|
20230801,130100,1053367500,43150,43150,43150,43150,8
|
|
20230801,130000,1053022300,43200,43150,43200,43150,212
|
|
20230801,125900,1043868900,43150,43150,43150,43150,0
|
|
20230801,125800,1043868900,43150,43150,43150,43150,0
|
|
20230801,125700,1043868900,43150,43150,43150,43150,1
|
|
20230801,125600,1043825750,43150,43150,43150,43150,1
|
|
20230801,125500,1043782600,43150,43150,43150,43150,0
|
|
20230801,125400,1043782600,43150,43150,43150,43150,1
|
|
20230801,125300,1043739450,43150,43150,43150,43150,0
|
|
20230801,125200,1043739450,43150,43150,43150,43150,1
|
|
20230801,125100,1043696300,43150,43150,43150,43150,116
|
|
20230801,125000,1038690900,43150,43150,43150,43150,1
|
|
20230801,124900,1038647750,43150,43150,43150,43150,1
|
|
20230801,124800,1038604600,43150,43150,43150,43150,1
|
|
20230801,124700,1038561450,43150,43150,43150,43150,0
|
|
20230801,124600,1038561450,43150,43150,43150,43150,0
|
|
20230801,124500,1038561450,43150,43150,43200,43150,235
|
|
20230801,124400,1028410200,43150,43150,43150,43150,100
|
|
20230801,124300,1024095200,43150,43150,43150,43150,17
|
|
20230801,124200,1023361650,43000,43000,43000,43000,2
|
|
20230801,124100,1023275650,43150,43150,43150,43150,41
|
|
20230801,124000,1021506500,43150,43150,43150,43150,0
|
|
20230801,123900,1021506500,43150,43150,43150,43150,147
|
|
20230801,123800,1015163450,43150,43100,43150,43100,69
|
|
20230801,123700,1012186150,43150,43150,43150,43150,14
|
|
20230801,123600,1011582050,43150,43150,43150,43150,5
|
|
20230801,123500,1011366300,43150,43150,43150,43150,181
|
|
20230801,123400,1003556150,43150,43150,43200,43150,112
|
|
20230801,123300,998719750,43200,43200,43200,43200,0
|
|
20230801,123200,998719750,43200,43200,43200,43200,5
|
|
20230801,123100,998503750,43200,43200,43200,43200,0
|
|
20230801,123000,998503750,43200,43150,43200,43150,1837
|
|
20230801,122900,919160700,43150,43100,43150,43100,727
|
|
20230801,122800,887812750,43050,43000,43100,43000,578
|
|
20230801,122700,862933200,42950,42950,42950,42950,0
|
|
20230801,122600,862933200,42950,42950,42950,42950,0
|
|
20230801,122500,862933200,42950,43000,43000,42950,79
|
|
20230801,122400,859536550,43000,43000,43000,43000,0
|
|
20230801,122300,859536550,43000,43000,43000,43000,0
|
|
20230801,122200,859536550,43000,43000,43000,43000,2
|
|
20230801,122100,859450550,42950,42900,42950,42900,250
|
|
20230801,122000,848724300,42900,42900,42900,42900,147
|
|
20230801,121900,842418000,42850,42850,42850,42850,72
|
|
20230801,121800,839332800,42850,42850,42850,42850,0
|
|
20230801,121700,839332800,42850,42750,42850,42750,11
|
|
20230801,121600,838862450,42900,42900,42900,42900,0
|
|
20230801,121500,838862450,42900,42900,42900,42900,0
|
|
20230801,121400,838862450,42900,42900,42900,42900,0
|
|
20230801,121300,838862450,42900,42900,42900,42900,72
|
|
20230801,121200,835773650,42850,42850,42850,42850,0
|
|
20230801,121100,835773650,42850,42850,42850,42850,0
|
|
20230801,121000,835773650,42850,42850,42850,42850,0
|
|
20230801,120900,835773650,42850,42850,42850,42850,0
|
|
20230801,120800,835773650,42850,42850,42850,42850,0
|
|
20230801,120700,835773650,42850,42850,42850,42850,0
|
|
20230801,120600,835773650,42850,42850,42850,42850,0
|
|
20230801,120500,835773650,42850,42850,42850,42850,144
|
|
20230801,120400,829603250,42750,42750,42750,42750,0
|
|
20230801,120300,829603250,42750,42750,42750,42750,0
|
|
20230801,120200,829603250,42750,42750,42750,42750,8
|
|
20230801,120100,829261250,42750,42850,42850,42750,2
|
|
20230801,120000,829175650,42850,42850,42850,42850,0
|
|
20230801,115900,829175650,42850,42850,42850,42850,0
|
|
20230801,115800,829175650,42850,42850,42850,42850,0
|
|
20230801,115700,829175650,42850,42850,42850,42850,0
|
|
20230801,115600,829175650,42850,42850,42850,42850,0
|
|
20230801,115500,829175650,42850,42750,42850,42750,6
|
|
20230801,115400,828918650,42850,42850,42850,42850,212
|
|
20230801,115300,819834450,42850,42800,42850,42800,132
|
|
20230801,115200,814183050,42750,42750,42750,42750,0
|
|
20230801,115100,814183050,42750,42750,42750,42750,0
|
|
20230801,115000,814183050,42750,42750,42750,42750,0
|
|
20230801,114900,814183050,42750,42750,42750,42750,0
|
|
20230801,114800,814183050,42750,42750,42750,42750,0
|
|
20230801,114700,814183050,42750,42750,42750,42750,0
|
|
20230801,114600,814183050,42750,42800,42800,42750,13
|
|
20230801,114500,813627150,42750,42800,42800,42750,3
|
|
20230801,114400,813498850,42750,42750,42750,42750,1
|
|
20230801,114300,813456100,42800,42850,42850,42800,69
|
|
20230801,114200,810499700,42900,42900,42900,42900,1
|
|
20230801,114100,810456800,42900,42900,42900,42900,0
|
|
20230801,114000,810456800,42900,42900,42900,42900,0
|
|
20230801,113900,810456800,42900,42850,42900,42850,65
|
|
20230801,113800,807669050,42850,42850,42850,42850,22
|
|
20230801,113700,806726350,42850,42850,42850,42850,0
|
|
20230801,113600,806726350,42850,42850,42850,42850,0
|
|
20230801,113500,806726350,42850,42850,42850,42850,0
|
|
20230801,113400,806726350,42850,42950,42950,42750,461
|
|
20230801,113300,786940250,43000,43000,43000,43000,0
|
|
20230801,113200,786940250,43000,43000,43000,43000,0
|
|
20230801,113100,786940250,43000,43000,43000,43000,0
|
|
20230801,113000,786940250,43000,43000,43000,43000,0
|
|
20230801,112900,786940250,43000,43000,43000,43000,0
|
|
20230801,112800,786940250,43000,43000,43000,43000,0
|
|
20230801,112700,786940250,43000,43000,43000,43000,0
|
|
20230801,112600,786940250,43000,42950,43000,42950,2
|
|
20230801,112500,786854300,43000,43000,43000,43000,0
|
|
20230801,112400,786854300,43000,43000,43000,43000,0
|
|
20230801,112300,786854300,43000,43000,43000,43000,11
|
|
20230801,112200,786381300,43000,43000,43000,42950,27
|
|
20230801,112100,785220400,42950,42950,42950,42950,1
|
|
20230801,112000,785177450,42950,43000,43000,42950,12
|
|
20230801,111900,784661550,43000,43050,43050,43000,660
|
|
20230801,111800,756249100,43000,43000,43000,43000,216
|
|
20230801,111700,746961100,43000,43000,43000,43000,0
|
|
20230801,111600,746961100,43000,43000,43000,43000,2
|
|
20230801,111500,746875100,43000,43000,43000,43000,0
|
|
20230801,111400,746875100,43000,43000,43000,43000,1
|
|
20230801,111300,746832100,43000,43000,43000,43000,0
|
|
20230801,111200,746832100,43000,43000,43000,43000,0
|
|
20230801,111100,746832100,43000,43000,43000,43000,39
|
|
20230801,111000,745155100,43000,43000,43000,43000,10
|
|
20230801,110900,744725100,43000,43000,43000,43000,8
|
|
20230801,110800,744381100,43050,43050,43050,43050,0
|
|
20230801,110700,744381100,43050,43050,43050,43050,0
|
|
20230801,110600,744381100,43050,43050,43050,43050,20
|
|
20230801,110500,743520100,43050,43000,43050,43000,24
|
|
20230801,110400,742487050,43000,43000,43000,43000,6
|
|
20230801,110300,742229050,43000,43000,43000,43000,581
|
|
20230801,110200,717246050,43000,42950,43000,42950,8
|
|
20230801,110100,716902400,42950,42950,42950,42950,7
|
|
20230801,110000,716601750,42950,42950,42950,42950,172
|
|
20230801,105900,709214350,42900,42900,42900,42900,0
|
|
20230801,105800,709214350,42900,42900,42900,42900,1
|
|
20230801,105700,709171450,42900,42900,42900,42900,0
|
|
20230801,105600,709171450,42900,42900,42900,42900,113
|
|
20230801,105500,704323750,42900,42850,42900,42850,161
|
|
20230801,105400,697417900,42900,42900,42900,42900,0
|
|
20230801,105300,697417900,42900,42900,42900,42900,0
|
|
20230801,105200,697417900,42900,42900,42900,42900,0
|
|
20230801,105100,697417900,42900,42900,42900,42900,4
|
|
20230801,105000,697246300,42900,42900,42900,42850,153
|
|
20230801,104900,690682750,42900,42900,42900,42900,1
|
|
20230801,104800,690639850,42900,42850,42900,42750,268
|
|
20230801,104700,679155750,42850,42850,42850,42850,10
|
|
20230801,104600,678727250,42850,42850,42850,42850,72
|
|
20230801,104500,675642050,42700,42700,42700,42700,1
|
|
20230801,104400,675599350,42750,42750,42750,42750,1
|
|
20230801,104300,675556600,42750,42750,42750,42750,43
|
|
20230801,104200,673718350,42750,42750,42750,42750,0
|
|
20230801,104100,673718350,42750,42700,42750,42700,17
|
|
20230801,104000,672991850,42850,42850,42850,42850,303
|
|
20230801,103900,660008300,42850,42850,42850,42850,1
|
|
20230801,103800,659965450,42850,42850,42850,42850,0
|
|
20230801,103700,659965450,42850,42850,42850,42850,0
|
|
20230801,103600,659965450,42850,42750,42900,42750,146
|
|
20230801,103500,653710450,42700,42700,42700,42700,15
|
|
20230801,103400,653069950,42700,42750,42750,42700,72
|
|
20230801,103300,649994900,42850,42850,42850,42850,0
|
|
20230801,103200,649994900,42850,42850,42850,42850,154
|
|
20230801,103100,643396000,42850,42850,42850,42850,207
|
|
20230801,103000,634526050,42850,42850,42850,42850,10
|
|
20230801,102900,634097550,42850,42850,42850,42850,241
|
|
20230801,102800,623770700,42850,42850,42850,42850,51
|
|
20230801,102700,621585350,42850,42850,42850,42850,144
|
|
20230801,102600,615414950,42850,42850,42850,42850,148
|
|
20230801,102500,609073150,42850,42850,42850,42850,0
|
|
20230801,102400,609073150,42850,42850,42850,42850,146
|
|
20230801,102300,602817050,42850,42850,42850,42850,0
|
|
20230801,102200,602817050,42850,42800,42850,42800,144
|
|
20230801,102100,596649200,42700,42700,42700,42700,0
|
|
20230801,102000,596649200,42700,42700,42700,42700,0
|
|
20230801,101900,596649200,42700,42700,42700,42700,0
|
|
20230801,101800,596649200,42700,42700,42700,42700,0
|
|
20230801,101700,596649200,42700,42700,42700,42700,0
|
|
20230801,101600,596649200,42700,42700,42700,42700,0
|
|
20230801,101500,596649200,42700,42700,42700,42700,0
|
|
20230801,101400,596649200,42700,42800,42800,42650,146
|
|
20230801,101300,590413850,42800,42800,42800,42800,0
|
|
20230801,101200,590413850,42800,42850,42850,42800,206
|
|
20230801,101100,581592700,42850,42850,42850,42850,0
|
|
20230801,101000,581592700,42850,42850,42850,42850,4
|
|
20230801,100900,581421300,42850,42850,42850,42850,0
|
|
20230801,100800,581421300,42850,42850,42850,42850,425
|
|
20230801,100700,563210050,42800,42800,42800,42800,0
|
|
20230801,100600,563210050,42800,42800,42800,42800,245
|
|
20230801,100500,552724050,42800,42800,42800,42800,30
|
|
20230801,100400,551440050,42800,42800,42800,42800,153
|
|
20230801,100300,544891650,42750,42750,42750,42750,142
|
|
20230801,100200,538821150,42750,42750,42750,42750,3
|
|
20230801,100100,538692900,42750,42750,42750,42750,1
|
|
20230801,100000,538650150,42700,42650,42700,42650,5
|
|
20230801,095900,538436700,42650,42650,42650,42650,1
|
|
20230801,095800,538394050,42750,42750,42750,42750,7
|
|
20230801,095700,538094800,42750,42750,42750,42750,0
|
|
20230801,095600,538094800,42750,42750,42750,42750,0
|
|
20230801,095500,538094800,42750,42600,42750,42600,227
|
|
20230801,095400,528407200,42500,42600,42600,42500,10
|
|
20230801,095300,527982100,42600,42600,42600,42600,0
|
|
20230801,095200,527982100,42600,42700,42700,42550,234
|
|
20230801,095100,518015150,42700,42700,42700,42700,10
|
|
20230801,095000,517588150,42750,42750,42750,42750,2
|
|
20230801,094900,517502650,42700,42700,42700,42700,0
|
|
20230801,094800,517502650,42700,42700,42700,42700,3
|
|
20230801,094700,517374550,42700,42700,42700,42700,10
|
|
20230801,094600,516947550,42750,42750,42750,42750,144
|
|
20230801,094500,510791550,42700,42700,42700,42700,74
|
|
20230801,094400,507631750,42700,42700,42700,42700,0
|
|
20230801,094300,507631750,42700,42700,42700,42700,2
|
|
20230801,094200,507546350,42750,42750,42750,42750,0
|
|
20230801,094100,507546350,42750,42650,42750,42650,230
|
|
20230801,094000,497719950,42450,42750,42750,42400,671
|
|
20230801,093900,469181850,42750,42750,42750,42750,2
|
|
20230801,093800,469096350,42750,42750,42750,42750,0
|
|
20230801,093700,469096350,42750,42750,42750,42750,0
|
|
20230801,093600,469096350,42750,42750,42750,42750,12
|
|
20230801,093500,468583350,42850,42850,42850,42850,0
|
|
20230801,093400,468583350,42850,42700,42850,42700,176
|
|
20230801,093300,461061950,42450,42550,42550,42400,149
|
|
20230801,093200,454732250,42700,42550,42700,42550,31
|
|
20230801,093100,453410200,42500,42650,42650,42500,168
|
|
20230801,093000,446256000,42650,42500,42650,42500,164
|
|
20230801,092900,439280150,42550,42550,42550,42550,0
|
|
20230801,092800,439280150,42550,42550,42550,42400,85
|
|
20230801,092700,435668050,42300,42300,42300,42300,1
|
|
20230801,092600,435625750,42350,42350,42350,42350,15
|
|
20230801,092500,434990500,42300,42400,42400,42300,402
|
|
20230801,092400,417977950,42500,42450,42650,42450,553
|
|
20230801,092300,394456300,42450,42400,42450,42400,444
|
|
20230801,092200,375627000,42350,42300,42350,42300,163
|
|
20230801,092100,368728350,42300,42150,42300,42150,543
|
|
20230801,092000,345821850,42150,42350,42350,42150,40
|
|
20230801,091900,344135450,42100,42100,42100,42100,20
|
|
20230801,091800,343293450,42350,42150,42350,42150,220
|
|
20230801,091700,334017800,42150,42150,42150,42150,25
|
|
20230801,091600,332964050,42200,42350,42350,42150,368
|
|
20230801,091500,317452150,42350,42150,42350,42100,267
|
|
20230801,091400,306192700,42100,42300,42300,42100,71
|
|
20230801,091300,303203400,42350,42150,42400,42150,87
|
|
20230801,091200,299529550,42100,42150,42150,42100,289
|
|
20230801,091100,287362600,42100,42100,42100,42100,415
|
|
20230801,091000,269891100,42150,42100,42150,42100,354
|
|
20230801,090900,254980800,42250,42250,42250,42250,6
|
|
20230801,090800,254727300,42200,42150,42200,42050,342
|
|
20230801,090700,240329800,42200,42150,42200,42150,79
|
|
20230801,090600,236996250,42150,42200,42200,42150,9
|
|
20230801,090500,236616500,42150,42050,42150,42050,297
|
|
20230801,090400,224107700,41800,41850,41900,41800,341
|
|
20230801,090300,209835400,41800,42000,42000,41800,1003
|
|
20230801,090200,167815050,42050,42000,42100,41950,561
|
|
20230801,090100,144253500,42000,42050,42100,41950,1078
|
|
20230801,090000,98954600,41900,41900,42850,41850,2360
|