677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201400,15397470400,45050,45050,45050,45050,11096
|
|
20230802,201300,15397470400,45050,45050,45050,45050,0
|
|
20230802,201200,15397470400,45050,45050,45050,45050,0
|
|
20230802,201100,15397470400,45050,45050,45050,45050,0
|
|
20230802,201000,15397470400,45050,45050,45050,45050,0
|
|
20230802,200900,15397470400,45050,45050,45050,45050,0
|
|
20230802,200800,15397470400,45050,45050,45050,45050,0
|
|
20230802,200700,15397470400,45050,45050,45050,45050,0
|
|
20230802,200600,15397470400,45050,45050,45050,45050,0
|
|
20230802,200500,15397470400,45050,45050,45050,45050,0
|
|
20230802,200400,15397470400,45050,45050,45050,45050,0
|
|
20230802,200300,15397470400,45050,45050,45050,45050,0
|
|
20230802,200200,15397470400,45050,45050,45050,45050,0
|
|
20230802,200100,15397470400,45050,45050,45050,45050,0
|
|
20230802,200000,15397470400,45050,45050,45050,45050,0
|
|
20230802,195900,15397470400,45050,45050,45050,45050,0
|
|
20230802,195800,15397470400,45050,45050,45050,45050,0
|
|
20230802,195700,15397470400,45050,45050,45050,45050,0
|
|
20230802,195600,15397470400,45050,45050,45050,45050,0
|
|
20230802,195500,15397470400,45050,45050,45050,45050,0
|
|
20230802,195400,15397470400,45050,45050,45050,45050,0
|
|
20230802,195300,15397470400,45050,45050,45050,45050,0
|
|
20230802,195200,15397470400,45050,45050,45050,45050,0
|
|
20230802,195100,15397470400,45050,45050,45050,45050,0
|
|
20230802,195000,15397470400,45050,45050,45050,45050,0
|
|
20230802,194900,15397470400,45050,45050,45050,45050,0
|
|
20230802,194800,15397470400,45050,45050,45050,45050,0
|
|
20230802,194700,15397470400,45050,45050,45050,45050,0
|
|
20230802,194600,15397470400,45050,45050,45050,45050,0
|
|
20230802,194500,15397470400,45050,45050,45050,45050,0
|
|
20230802,194400,15397470400,45050,45050,45050,45050,11096
|
|
20230802,194300,15397470400,45050,45050,45050,45050,0
|
|
20230802,194200,15397470400,45050,45050,45050,45050,0
|
|
20230802,194100,15397470400,45050,45050,45050,45050,0
|
|
20230802,194000,15397470400,45050,45050,45050,45050,0
|
|
20230802,193900,15397470400,45050,45050,45050,45050,0
|
|
20230802,193800,15397470400,45050,45050,45050,45050,0
|
|
20230802,193700,15397470400,45050,45050,45050,45050,0
|
|
20230802,193600,15397470400,45050,45050,45050,45050,0
|
|
20230802,193500,15397470400,45050,45050,45050,45050,0
|
|
20230802,193400,15397470400,45050,45050,45050,45050,0
|
|
20230802,193300,15397470400,45050,45050,45050,45050,0
|
|
20230802,193200,15397470400,45050,45050,45050,45050,0
|
|
20230802,193100,15397470400,45050,45050,45050,45050,0
|
|
20230802,193000,15397470400,45050,45050,45050,45050,0
|
|
20230802,192900,15397470400,45050,45050,45050,45050,0
|
|
20230802,192800,15397470400,45050,45050,45050,45050,0
|
|
20230802,192700,15397470400,45050,45050,45050,45050,0
|
|
20230802,192600,15397470400,45050,45050,45050,45050,0
|
|
20230802,192500,15397470400,45050,45050,45050,45050,0
|
|
20230802,192400,15397470400,45050,45050,45050,45050,0
|
|
20230802,192300,15397470400,45050,45050,45050,45050,0
|
|
20230802,192200,15397470400,45050,45050,45050,45050,0
|
|
20230802,192100,15397470400,45050,45050,45050,45050,0
|
|
20230802,192000,15397470400,45050,45050,45050,45050,0
|
|
20230802,191900,15397470400,45050,45050,45050,45050,0
|
|
20230802,191800,15397470400,45050,45050,45050,45050,0
|
|
20230802,191700,15397470400,45050,45050,45050,45050,0
|
|
20230802,191600,15397470400,45050,45050,45050,45050,0
|
|
20230802,191500,15397470400,45050,45050,45050,45050,0
|
|
20230802,191400,15397470400,45050,45050,45050,45050,11096
|
|
20230802,191300,15397470400,45050,45050,45050,45050,0
|
|
20230802,191200,15397470400,45050,45050,45050,45050,0
|
|
20230802,191100,15397470400,45050,45050,45050,45050,0
|
|
20230802,191000,15397470400,45050,45050,45050,45050,0
|
|
20230802,190900,15397470400,45050,45050,45050,45050,0
|
|
20230802,190800,15397470400,45050,45050,45050,45050,0
|
|
20230802,190700,15397470400,45050,45050,45050,45050,0
|
|
20230802,190600,15397470400,45050,45050,45050,45050,0
|
|
20230802,190500,15397470400,45050,45050,45050,45050,0
|
|
20230802,190400,15397470400,45050,45050,45050,45050,0
|
|
20230802,190300,15397470400,45050,45050,45050,45050,0
|
|
20230802,190200,15397470400,45050,45050,45050,45050,0
|
|
20230802,190100,15397470400,45050,45050,45050,45050,0
|
|
20230802,190000,15397470400,45050,45050,45050,45050,0
|
|
20230802,185900,15397470400,45050,45050,45050,45050,0
|
|
20230802,185800,15397470400,45050,45050,45050,45050,0
|
|
20230802,185700,15397470400,45050,45050,45050,45050,0
|
|
20230802,185600,15397470400,45050,45050,45050,45050,0
|
|
20230802,185500,15397470400,45050,45050,45050,45050,0
|
|
20230802,185400,15397470400,45050,45050,45050,45050,0
|
|
20230802,185300,15397470400,45050,45050,45050,45050,0
|
|
20230802,185200,15397470400,45050,45050,45050,45050,0
|
|
20230802,185100,15397470400,45050,45050,45050,45050,0
|
|
20230802,185000,15397470400,45050,45050,45050,45050,0
|
|
20230802,184900,15397470400,45050,45050,45050,45050,0
|
|
20230802,184800,15397470400,45050,45050,45050,45050,0
|
|
20230802,184700,15397470400,45050,45050,45050,45050,0
|
|
20230802,184600,15397470400,45050,45050,45050,45050,0
|
|
20230802,184500,15397470400,45050,45050,45050,45050,0
|
|
20230802,184400,15397470400,45050,45050,45050,45050,11096
|
|
20230802,184300,15397470400,45050,45050,45050,45050,0
|
|
20230802,184200,15397470400,45050,45050,45050,45050,0
|
|
20230802,184100,15397470400,45050,45050,45050,45050,0
|
|
20230802,184000,15397470400,45050,45050,45050,45050,0
|
|
20230802,183900,15397470400,45050,45050,45050,45050,0
|
|
20230802,183800,15397470400,45050,45050,45050,45050,0
|
|
20230802,183700,15397470400,45050,45050,45050,45050,0
|
|
20230802,183600,15397470400,45050,45050,45050,45050,0
|
|
20230802,183500,15397470400,45050,45050,45050,45050,0
|
|
20230802,183400,15397470400,45050,45050,45050,45050,0
|
|
20230802,183300,15397470400,45050,45050,45050,45050,0
|
|
20230802,183200,15397470400,45050,45050,45050,45050,0
|
|
20230802,183100,15397470400,45050,45050,45050,45050,0
|
|
20230802,183000,15397470400,45050,45050,45050,45050,0
|
|
20230802,182900,15397470400,45050,45050,45050,45050,0
|
|
20230802,182800,15397470400,45050,45050,45050,45050,0
|
|
20230802,182700,15397470400,45050,45050,45050,45050,0
|
|
20230802,182600,15397470400,45050,45050,45050,45050,0
|
|
20230802,182500,15397470400,45050,45050,45050,45050,0
|
|
20230802,182400,15397470400,45050,45050,45050,45050,0
|
|
20230802,182300,15397470400,45050,45050,45050,45050,0
|
|
20230802,182200,15397470400,45050,45050,45050,45050,0
|
|
20230802,182100,15397470400,45050,45050,45050,45050,0
|
|
20230802,182000,15397470400,45050,45050,45050,45050,0
|
|
20230802,181900,15397470400,45050,45050,45050,45050,0
|
|
20230802,181800,15397470400,45050,45050,45050,45050,0
|
|
20230802,181700,15397470400,45050,45050,45050,45050,0
|
|
20230802,181600,15397470400,45050,45050,45050,45050,0
|
|
20230802,181500,15397470400,45050,45050,45050,45050,0
|
|
20230802,181400,15397470400,45050,45050,45050,45050,11096
|
|
20230802,181300,15397470400,45050,45050,45050,45050,0
|
|
20230802,181200,15397470400,45050,45050,45050,45050,0
|
|
20230802,181100,15397470400,45050,45050,45050,45050,0
|
|
20230802,181000,15397470400,45050,45050,45050,45050,0
|
|
20230802,180900,15397470400,45050,45050,45050,45050,0
|
|
20230802,180800,15397470400,45050,45050,45050,45050,0
|
|
20230802,180700,15397470400,45050,45050,45050,45050,0
|
|
20230802,180600,15397470400,45050,45050,45050,45050,0
|
|
20230802,180500,15397470400,45050,45050,45050,45050,0
|
|
20230802,180400,15397470400,45050,45050,45050,45050,0
|
|
20230802,180300,15397470400,45050,45050,45050,45050,0
|
|
20230802,180200,15397470400,45050,45050,45050,45050,0
|
|
20230802,180100,15397470400,45050,45050,45050,45050,0
|
|
20230802,180000,15397470400,45050,45050,45050,45050,0
|
|
20230802,175900,15397470400,45050,45050,45050,45050,0
|
|
20230802,175800,15397470400,45050,45050,45050,45050,0
|
|
20230802,175700,15397470400,45050,45050,45050,45050,0
|
|
20230802,175600,15397470400,45050,45050,45050,45050,0
|
|
20230802,175500,15397470400,45050,45050,45050,45050,0
|
|
20230802,175400,15397470400,45050,45050,45050,45050,0
|
|
20230802,175300,15397470400,45050,45050,45050,45050,0
|
|
20230802,175200,15397470400,45050,45050,45050,45050,0
|
|
20230802,175100,15397470400,45050,45050,45050,45050,0
|
|
20230802,175000,15397470400,45050,45050,45050,45050,0
|
|
20230802,174900,15397470400,45050,45050,45050,45050,0
|
|
20230802,174800,15397470400,45050,45050,45050,45050,0
|
|
20230802,174700,15397470400,45050,45050,45050,45050,0
|
|
20230802,174600,15397470400,45050,45050,45050,45050,0
|
|
20230802,174500,15397470400,45050,45050,45050,45050,0
|
|
20230802,174400,15397470400,45050,45050,45050,45050,11096
|
|
20230802,174300,15397470400,45050,45050,45050,45050,0
|
|
20230802,174200,15397470400,45050,45050,45050,45050,0
|
|
20230802,174100,15397470400,45050,45050,45050,45050,0
|
|
20230802,174000,15397470400,45050,45050,45050,45050,0
|
|
20230802,173900,15397470400,45050,45050,45050,45050,0
|
|
20230802,173800,15397470400,45050,45050,45050,45050,0
|
|
20230802,173700,15397470400,45050,45050,45050,45050,0
|
|
20230802,173600,15397470400,45050,45050,45050,45050,0
|
|
20230802,173500,15397470400,45050,45050,45050,45050,0
|
|
20230802,173400,15397470400,45050,45050,45050,45050,0
|
|
20230802,173300,15397470400,45050,45050,45050,45050,0
|
|
20230802,173200,15397470400,45050,45050,45050,45050,0
|
|
20230802,173100,15397470400,45050,45050,45050,45050,0
|
|
20230802,173000,15397470400,45050,45050,45050,45050,0
|
|
20230802,172900,15397470400,45050,45050,45050,45050,0
|
|
20230802,172800,15397470400,45050,45050,45050,45050,0
|
|
20230802,172700,15397470400,45050,45050,45050,45050,0
|
|
20230802,172600,15397470400,45050,45050,45050,45050,0
|
|
20230802,172500,15397470400,45050,45050,45050,45050,0
|
|
20230802,172400,15397470400,45050,45050,45050,45050,0
|
|
20230802,172300,15397470400,45050,45050,45050,45050,0
|
|
20230802,172200,15397470400,45050,45050,45050,45050,0
|
|
20230802,172100,15397470400,45050,45050,45050,45050,0
|
|
20230802,172000,15397470400,45050,45050,45050,45050,0
|
|
20230802,171900,15397470400,45050,45050,45050,45050,0
|
|
20230802,171800,15397470400,45050,45050,45050,45050,0
|
|
20230802,171700,15397470400,45050,45050,45050,45050,0
|
|
20230802,171600,15397470400,45050,45050,45050,45050,0
|
|
20230802,171500,15397470400,45050,45050,45050,45050,0
|
|
20230802,171400,15397470400,45050,45050,45050,45050,11096
|
|
20230802,171300,15397470400,45050,45050,45050,45050,0
|
|
20230802,171200,15397470400,45050,45050,45050,45050,0
|
|
20230802,171100,15397470400,45050,45050,45050,45050,0
|
|
20230802,171000,15397470400,45050,45050,45050,45050,0
|
|
20230802,170900,15397470400,45050,45050,45050,45050,0
|
|
20230802,170800,15397470400,45050,45050,45050,45050,0
|
|
20230802,170700,15397470400,45050,45050,45050,45050,0
|
|
20230802,170600,15397470400,45050,45050,45050,45050,0
|
|
20230802,170500,15397470400,45050,45050,45050,45050,0
|
|
20230802,170400,15397470400,45050,45050,45050,45050,0
|
|
20230802,170300,15397470400,45050,45050,45050,45050,0
|
|
20230802,170200,15397470400,45050,45050,45050,45050,0
|
|
20230802,170100,15397470400,45050,45050,45050,45050,0
|
|
20230802,170000,15397470400,45050,45050,45050,45050,0
|
|
20230802,165900,15397470400,45050,45050,45050,45050,0
|
|
20230802,165800,15397470400,45050,45050,45050,45050,0
|
|
20230802,165700,15397470400,45050,45050,45050,45050,0
|
|
20230802,165600,15397470400,45050,45050,45050,45050,0
|
|
20230802,165500,15397470400,45050,45050,45050,45050,0
|
|
20230802,165400,15397470400,45050,45050,45050,45050,0
|
|
20230802,165300,15397470400,45050,45050,45050,45050,0
|
|
20230802,165200,15397470400,45050,45050,45050,45050,0
|
|
20230802,165100,15397470400,45050,45050,45050,45050,0
|
|
20230802,165000,15397470400,45050,45050,45050,45050,0
|
|
20230802,164900,15397470400,45050,45050,45050,45050,0
|
|
20230802,164800,15397470400,45050,45050,45050,45050,0
|
|
20230802,164700,15397470400,45050,45050,45050,45050,0
|
|
20230802,164600,15397470400,45050,45050,45050,45050,0
|
|
20230802,164500,15397470400,45050,45050,45050,45050,0
|
|
20230802,164400,15397470400,45050,45050,45050,45050,11096
|
|
20230802,164300,15397470400,45050,45050,45050,45050,0
|
|
20230802,164200,15397470400,45050,45050,45050,45050,0
|
|
20230802,164100,15397470400,45050,45050,45050,45050,0
|
|
20230802,164000,15397470400,45050,45050,45050,45050,0
|
|
20230802,163900,15397470400,45050,45050,45050,45050,0
|
|
20230802,163800,15397470400,45050,45050,45050,45050,0
|
|
20230802,163700,15397470400,45050,45050,45050,45050,0
|
|
20230802,163600,15397470400,45050,45050,45050,45050,0
|
|
20230802,163500,15397470400,45050,45050,45050,45050,0
|
|
20230802,163400,15397470400,45050,45050,45050,45050,0
|
|
20230802,163300,15397470400,45050,45050,45050,45050,0
|
|
20230802,163200,15397470400,45050,45050,45050,45050,0
|
|
20230802,163100,15397470400,45050,45050,45050,45050,0
|
|
20230802,163000,15397470400,45050,45050,45050,45050,0
|
|
20230802,162900,15397470400,45050,45050,45050,45050,0
|
|
20230802,162800,15397470400,45050,45050,45050,45050,0
|
|
20230802,162700,15397470400,45050,45050,45050,45050,0
|
|
20230802,162600,15397470400,45050,45050,45050,45050,0
|
|
20230802,162500,15397470400,45050,45050,45050,45050,0
|
|
20230802,162400,15397470400,45050,45050,45050,45050,0
|
|
20230802,162300,15397470400,45050,45050,45050,45050,0
|
|
20230802,162200,15397470400,45050,45050,45050,45050,0
|
|
20230802,162100,15397470400,45050,45050,45050,45050,0
|
|
20230802,162000,15397470400,45050,45050,45050,45050,0
|
|
20230802,161900,15397470400,45050,45050,45050,45050,0
|
|
20230802,161800,15397470400,45050,45050,45050,45050,0
|
|
20230802,161700,15397470400,45050,45050,45050,45050,0
|
|
20230802,161600,15397470400,45050,45050,45050,45050,0
|
|
20230802,161500,15397470400,45050,45050,45050,45050,0
|
|
20230802,161400,15397470400,45050,45050,45050,45050,11096
|
|
20230802,161300,15397470400,45050,45050,45050,45050,0
|
|
20230802,161200,15397470400,45050,45050,45050,45050,0
|
|
20230802,161100,15397470400,45050,45050,45050,45050,0
|
|
20230802,161000,15397470400,45050,45050,45050,45050,0
|
|
20230802,160900,15397470400,45050,45050,45050,45050,0
|
|
20230802,160800,15397470400,45050,45050,45050,45050,0
|
|
20230802,160700,15397470400,45050,45050,45050,45050,0
|
|
20230802,160600,15397470400,45050,45050,45050,45050,0
|
|
20230802,160500,15397470400,45050,45050,45050,45050,0
|
|
20230802,160400,15397470400,45050,45050,45050,45050,0
|
|
20230802,160300,15397470400,45050,45050,45050,45050,0
|
|
20230802,160200,15397470400,45050,45050,45050,45050,0
|
|
20230802,160100,15397470400,45050,45050,45050,45050,0
|
|
20230802,160000,15397470400,45050,45050,45050,45050,0
|
|
20230802,155900,15397470400,45050,45050,45050,45050,0
|
|
20230802,155800,15397470400,45050,45050,45050,45050,0
|
|
20230802,155700,15397470400,45050,45050,45050,45050,0
|
|
20230802,155600,15397470400,45050,45050,45050,45050,0
|
|
20230802,155500,15397470400,45050,45050,45050,45050,0
|
|
20230802,155400,15397470400,45050,45050,45050,45050,0
|
|
20230802,155300,15397470400,45050,45050,45050,45050,0
|
|
20230802,155200,15397470400,45050,45050,45050,45050,0
|
|
20230802,155100,15397470400,45050,45050,45050,45050,0
|
|
20230802,155000,15397470400,45050,45050,45050,45050,0
|
|
20230802,154900,15397470400,45050,45050,45050,45050,0
|
|
20230802,154800,15397470400,45050,45050,45050,45050,0
|
|
20230802,154700,15397470400,45050,45050,45050,45050,0
|
|
20230802,154600,15397470400,45050,45050,45050,45050,0
|
|
20230802,154500,15397470400,45050,45050,45050,45050,0
|
|
20230802,154400,15397470400,45050,45050,45050,45050,11096
|
|
20230802,154300,15397470400,45050,45050,45050,45050,0
|
|
20230802,154200,15397470400,45050,45050,45050,45050,0
|
|
20230802,154100,15397470400,45050,45050,45050,45050,0
|
|
20230802,154000,15397470400,45050,45050,45050,45050,0
|
|
20230802,153900,15397470400,45050,45050,45050,45050,0
|
|
20230802,153800,15397470400,45050,45050,45050,45050,0
|
|
20230802,153700,15397470400,45050,45050,45050,45050,0
|
|
20230802,153600,15397470400,45050,45050,45050,45050,0
|
|
20230802,153500,15397470400,45050,45050,45050,45050,0
|
|
20230802,153400,15397470400,45050,45050,45050,45050,0
|
|
20230802,153300,15397470400,45050,45050,45050,45050,0
|
|
20230802,153200,15397470400,45050,45050,45050,45050,0
|
|
20230802,153100,15397470400,45050,45050,45050,45050,0
|
|
20230802,153000,15397470400,45050,45050,45050,45050,11096
|
|
20230802,152900,14897595600,45050,45050,45050,45050,0
|
|
20230802,152800,14897595600,45050,45050,45050,45050,0
|
|
20230802,152700,14897595600,45050,45050,45050,45050,0
|
|
20230802,152600,14897595600,45050,45050,45050,45050,0
|
|
20230802,152500,14897595600,45050,45050,45050,45050,0
|
|
20230802,152400,14897595600,45050,45050,45050,45050,0
|
|
20230802,152300,14897595600,45050,45050,45050,45050,0
|
|
20230802,152200,14897595600,45050,45050,45050,45050,0
|
|
20230802,152100,14897595600,45050,45050,45050,45050,0
|
|
20230802,152000,14897595600,45050,45050,45050,45050,0
|
|
20230802,151900,14897595600,45050,45200,45200,45050,1045
|
|
20230802,151800,14850443950,45150,45150,45200,45100,1333
|
|
20230802,151700,14790256200,45150,45000,45150,45000,3610
|
|
20230802,151600,14627565800,45000,45050,45050,45000,1064
|
|
20230802,151500,14579651000,45000,45000,45050,45000,896
|
|
20230802,151400,14539305900,45050,45000,45050,45000,1152
|
|
20230802,151300,14487440700,45000,45000,45050,45000,837
|
|
20230802,151200,14449753650,45000,45000,45050,45000,1142
|
|
20230802,151100,14398351250,45000,45000,45050,45000,1179
|
|
20230802,151000,14345290450,45000,45000,45050,45000,530
|
|
20230802,150900,14321429450,45000,45000,45050,45000,235
|
|
20230802,150800,14310851350,45000,45000,45050,45000,233
|
|
20230802,150700,14300363550,45000,45000,45050,45000,638
|
|
20230802,150600,14271652550,45000,45000,45050,45000,348
|
|
20230802,150500,14255985900,45000,45000,45050,45000,442
|
|
20230802,150400,14236080700,45000,45000,45050,45000,469
|
|
20230802,150300,14214959950,45000,45000,45050,45000,379
|
|
20230802,150200,14197902150,45000,45000,45050,45000,2116
|
|
20230802,150100,14102679350,45000,45000,45050,45000,470
|
|
20230802,150000,14081526050,45000,45000,45050,45000,588
|
|
20230802,145900,14055058150,45050,45000,45050,45000,559
|
|
20230802,145800,14029903100,45000,45000,45050,45000,387
|
|
20230802,145700,14012486350,45000,45000,45050,45000,470
|
|
20230802,145600,13991336300,45050,45000,45050,45000,358
|
|
20230802,145500,13975224150,45000,45000,45050,45000,1038
|
|
20230802,145400,13928492750,45000,45000,45050,45000,640
|
|
20230802,145300,13899682050,45050,45000,45050,45000,318
|
|
20230802,145200,13885369650,45000,45000,45050,45000,570
|
|
20230802,145100,13859719250,45000,45000,45050,45000,603
|
|
20230802,145000,13832583200,45050,45000,45050,45000,1018
|
|
20230802,144900,13786772150,45000,45000,45050,45000,1518
|
|
20230802,144800,13718454300,45000,45000,45050,45000,3583
|
|
20230802,144700,13557217150,45000,45000,45050,45000,2384
|
|
20230802,144600,13449934350,45000,45000,45050,45000,239
|
|
20230802,144500,13439175900,45050,45000,45050,45000,574
|
|
20230802,144400,13413341200,45000,45000,45050,45000,381
|
|
20230802,144300,13396185950,45000,45000,45050,45000,352
|
|
20230802,144200,13380335700,45000,45000,45050,45000,923
|
|
20230802,144100,13338785850,45050,45000,45050,45000,186
|
|
20230802,144000,13330413650,45000,45000,45050,45000,837
|
|
20230802,143900,13292743450,45000,45050,45050,45000,373
|
|
20230802,143800,13275948550,45000,45000,45050,45000,457
|
|
20230802,143700,13255378350,45000,45000,45050,45000,518
|
|
20230802,143600,13232067650,45000,45050,45050,45000,404
|
|
20230802,143500,13213875900,45050,45000,45050,45000,467
|
|
20230802,143400,13192860750,45000,45050,45050,45000,708
|
|
20230802,143300,13160990350,45000,45050,45050,45000,377
|
|
20230802,143200,13144020200,45000,45050,45050,45000,428
|
|
20230802,143100,13124755500,45000,45000,45050,45000,349
|
|
20230802,143000,13109048300,45000,45000,45050,45000,554
|
|
20230802,142900,13084116250,45050,45050,45050,45000,338
|
|
20230802,142800,13068901200,45050,45000,45050,45000,557
|
|
20230802,142700,13043827000,45000,45050,45050,45000,535
|
|
20230802,142600,13019735350,45000,45000,45050,45000,290
|
|
20230802,142500,13006678700,45000,45050,45050,45000,848
|
|
20230802,142400,12968511050,45000,45000,45050,45000,463
|
|
20230802,142300,12947667950,45050,45000,45050,45000,473
|
|
20230802,142200,12926377500,45000,45050,45050,45000,727
|
|
20230802,142100,12893655450,45000,45000,45050,45000,664
|
|
20230802,142000,12863765950,45000,45050,45050,45000,261
|
|
20230802,141900,12852014650,45050,45000,45050,45000,625
|
|
20230802,141800,12823873100,45000,45000,45050,45000,442
|
|
20230802,141700,12803969250,45050,45050,45050,45000,439
|
|
20230802,141600,12784204250,45050,45050,45050,45000,610
|
|
20230802,141500,12756736900,45050,45000,45050,45000,325
|
|
20230802,141400,12742110700,45000,45000,45050,45000,816
|
|
20230802,141300,12705362350,45050,45000,45050,45000,740
|
|
20230802,141200,12672044700,45000,45000,45050,45000,293
|
|
20230802,141100,12658852350,45050,45050,45050,45000,973
|
|
20230802,141000,12615050550,45050,45050,45050,45000,242
|
|
20230802,140900,12604153250,45000,45050,45050,45000,578
|
|
20230802,140800,12578130700,45050,45050,45050,45000,314
|
|
20230802,140700,12563993600,45050,45050,45050,45000,252
|
|
20230802,140600,12552648600,45050,45000,45050,45000,580
|
|
20230802,140500,12526541300,45050,45100,45100,45000,487
|
|
20230802,140400,12504605300,45100,45050,45100,45050,1093
|
|
20230802,140300,12455356300,45100,45050,45100,45050,89
|
|
20230802,140200,12451346600,45050,45050,45100,45000,1287
|
|
20230802,140100,12393364750,45000,45000,45050,45000,835
|
|
20230802,140000,12355769150,45000,45050,45050,45000,471
|
|
20230802,135900,12334562100,45000,45000,45050,45000,1085
|
|
20230802,135800,12285729450,45000,45050,45050,45000,557
|
|
20230802,135700,12260654200,45000,45050,45050,45000,229
|
|
20230802,135600,12250343200,45000,45000,45050,45000,789
|
|
20230802,135500,12214828700,45050,45000,45050,45000,640
|
|
20230802,135400,12186018850,45050,45050,45050,45000,1481
|
|
20230802,135300,12119350050,45000,45000,45050,45000,776
|
|
20230802,135200,12084420800,45000,45050,45050,45000,384
|
|
20230802,135100,12067137250,45000,45000,45050,45000,743
|
|
20230802,135000,12033699450,45050,45100,45100,45000,4504
|
|
20230802,134900,11830794900,45100,45100,45100,45050,917
|
|
20230802,134800,11789474550,45050,45050,45100,45050,306
|
|
20230802,134700,11775686000,45050,45050,45100,45050,1622
|
|
20230802,134600,11702607950,45050,45050,45100,45050,647
|
|
20230802,134500,11673445250,45050,45050,45100,45050,399
|
|
20230802,134400,11655457300,45100,45050,45100,45050,422
|
|
20230802,134300,11636440900,45050,45050,45100,45050,666
|
|
20230802,134200,11606429600,45050,45050,45100,45050,609
|
|
20230802,134100,11578979500,45050,45050,45100,45050,332
|
|
20230802,134000,11564016250,45050,45100,45100,45050,764
|
|
20230802,133900,11529587650,45100,45100,45100,45050,177
|
|
20230802,133800,11521608700,45050,45050,45150,45050,1300
|
|
20230802,133700,11462997050,45050,45050,45100,45050,613
|
|
20230802,133600,11435372850,45050,45100,45100,45050,409
|
|
20230802,133500,11416942850,45100,45100,45150,45050,1152
|
|
20230802,133400,11365001600,45100,45100,45150,45050,401
|
|
20230802,133300,11346931800,45100,45100,45150,45050,880
|
|
20230802,133200,11307255750,45100,45150,45150,45100,301
|
|
20230802,133100,11293680050,45150,45150,45150,45100,791
|
|
20230802,133000,11258005400,45100,45100,45150,45100,1182
|
|
20230802,132900,11204692800,45100,45100,45150,45050,1349
|
|
20230802,132800,11143852250,45100,45050,45100,45050,1345
|
|
20230802,132700,11083253150,45050,45100,45100,45050,4051
|
|
20230802,132600,10900566550,45150,45100,45150,45100,3496
|
|
20230802,132500,10742896900,45100,45150,45150,45100,582
|
|
20230802,132400,10716641450,45150,45150,45150,45150,1532
|
|
20230802,132300,10647471650,45150,45150,45200,45150,786
|
|
20230802,132200,10611983600,45150,45150,45200,45150,191
|
|
20230802,132100,10603359850,45150,45150,45200,45150,723
|
|
20230802,132000,10570713800,45150,45150,45200,45150,513
|
|
20230802,131900,10547551650,45150,45150,45150,45150,441
|
|
20230802,131800,10527640500,45200,45200,45200,45150,427
|
|
20230802,131700,10508361200,45150,45200,45200,45150,358
|
|
20230802,131600,10492196450,45200,45200,45200,45150,213
|
|
20230802,131500,10482574000,45150,45200,45200,45150,238
|
|
20230802,131400,10471828000,45200,45150,45200,45150,169
|
|
20230802,131300,10464197350,45150,45150,45200,45150,254
|
|
20230802,131200,10452728800,45200,45200,45200,45150,498
|
|
20230802,131100,10430226600,45200,45200,45200,45150,183
|
|
20230802,131000,10421957200,45250,45200,45250,45150,1027
|
|
20230802,130900,10375548650,45200,45200,45200,45150,257
|
|
20230802,130800,10363941350,45200,45150,45200,45150,1116
|
|
20230802,130700,10313503500,45200,45150,45200,45150,387
|
|
20230802,130600,10296027450,45150,45150,45200,45150,334
|
|
20230802,130500,10280946900,45150,45200,45200,45150,393
|
|
20230802,130400,10263197450,45150,45150,45200,45150,393
|
|
20230802,130300,10245453200,45150,45150,45200,45150,384
|
|
20230802,130200,10228104650,45200,45150,45200,45150,221
|
|
20230802,130100,10218125950,45150,45150,45200,45150,407
|
|
20230802,130000,10199746150,45150,45150,45200,45150,279
|
|
20230802,125900,10187149050,45150,45150,45200,45150,314
|
|
20230802,125800,10172969700,45200,45200,45200,45150,1419
|
|
20230802,125700,10108837000,45150,45150,45200,45150,2244
|
|
20230802,125600,10007520200,45150,45200,45200,45150,481
|
|
20230802,125500,9985801500,45200,45150,45200,45150,395
|
|
20230802,125400,9967962950,45150,45150,45200,45150,534
|
|
20230802,125300,9943850150,45150,45150,45150,45150,175
|
|
20230802,125200,9935948900,45150,45150,45200,45150,340
|
|
20230802,125100,9920596250,45200,45150,45200,45150,492
|
|
20230802,125000,9898361700,45200,45200,45200,45150,77
|
|
20230802,124900,9894883800,45200,45250,45250,45150,1387
|
|
20230802,124800,9832195000,45200,45250,45250,45200,73
|
|
20230802,124700,9828895000,45200,45200,45250,45200,583
|
|
20230802,124600,9802543250,45200,45200,45200,45200,852
|
|
20230802,124500,9764032850,45250,45200,45250,45200,451
|
|
20230802,124400,9743636450,45200,45250,45250,45200,799
|
|
20230802,124300,9707510000,45250,45250,45300,45250,219
|
|
20230802,124200,9697599700,45250,45250,45300,45250,347
|
|
20230802,124100,9681897900,45250,45250,45300,45250,328
|
|
20230802,124000,9667055150,45300,45300,45300,45250,36
|
|
20230802,123900,9665426000,45250,45250,45250,45250,579
|
|
20230802,123800,9639226250,45250,45250,45300,45250,800
|
|
20230802,123700,9603026200,45250,45250,45300,45250,1028
|
|
20230802,123600,9556487900,45250,45200,45250,45200,892
|
|
20230802,123500,9516127400,45200,45200,45250,45200,426
|
|
20230802,123400,9496869300,45250,45250,45250,45200,1222
|
|
20230802,123300,9441584500,45250,45200,45250,45200,96
|
|
20230802,123200,9437241450,45250,45200,45250,45200,238
|
|
20230802,123100,9426483700,45200,45250,45250,45200,235
|
|
20230802,123000,9415861200,45200,45200,45250,45150,555
|
|
20230802,122900,9390775000,45150,45200,45200,45150,406
|
|
20230802,122800,9372436800,45200,45200,45200,45200,449
|
|
20230802,122700,9352142000,45200,45200,45250,45150,687
|
|
20230802,122600,9321102050,45200,45200,45250,45200,777
|
|
20230802,122500,9285981300,45200,45200,45250,45200,631
|
|
20230802,122400,9257459300,45200,45250,45250,45200,225
|
|
20230802,122300,9247289000,45200,45250,45250,45200,549
|
|
20230802,122200,9222472500,45250,45200,45250,45200,435
|
|
20230802,122100,9202809250,45250,45250,45250,45200,364
|
|
20230802,122000,9186354850,45250,45250,45250,45200,665
|
|
20230802,121900,9156289800,45250,45200,45250,45200,46
|
|
20230802,121800,9154209500,45200,45200,45250,45200,270
|
|
20230802,121700,9142002150,45200,45250,45250,45200,254
|
|
20230802,121600,9130517750,45250,45250,45300,45250,350
|
|
20230802,121500,9114679300,45300,45300,45300,45250,189
|
|
20230802,121400,9106120650,45300,45250,45300,45250,121
|
|
20230802,121300,9100642500,45250,45300,45300,45200,686
|
|
20230802,121200,9069601650,45300,45250,45300,45250,173
|
|
20230802,121100,9061767850,45300,45250,45300,45200,519
|
|
20230802,121000,9038283250,45300,45250,45300,45200,1773
|
|
20230802,120900,8958035300,45250,45250,45250,45200,210
|
|
20230802,120800,8948538950,45250,45250,45250,45200,1111
|
|
20230802,120700,8898295500,45250,45250,45250,45200,90
|
|
20230802,120600,8894226650,45250,45200,45250,45200,516
|
|
20230802,120500,8870902700,45200,45250,45250,45200,330
|
|
20230802,120400,8855983050,45250,45250,45250,45200,154
|
|
20230802,120300,8849016500,45250,45250,45250,45200,298
|
|
20230802,120200,8835544050,45250,45250,45250,45200,284
|
|
20230802,120100,8822697650,45250,45250,45250,45200,2467
|
|
20230802,120000,8711188550,45200,45250,45250,45200,452
|
|
20230802,115900,8690755000,45200,45250,45250,45200,2920
|
|
20230802,115800,8558631350,45300,45300,45300,45250,351
|
|
20230802,115700,8542748000,45250,45250,45300,45250,157
|
|
20230802,115600,8535643350,45250,45300,45300,45250,487
|
|
20230802,115500,8513603950,45250,45250,45300,45250,258
|
|
20230802,115400,8501929050,45300,45300,45300,45250,132
|
|
20230802,115300,8495955350,45300,45350,45350,45250,2383
|
|
20230802,115200,8388012300,45350,45300,45350,45300,281
|
|
20230802,115100,8375282050,45350,45350,45350,45300,250
|
|
20230802,115000,8363956350,45350,45350,45350,45300,217
|
|
20230802,114900,8354125700,45350,45350,45350,45300,327
|
|
20230802,114800,8339312100,45350,45300,45350,45300,1516
|
|
20230802,114700,8270578650,45350,45300,45350,45300,644
|
|
20230802,114600,8241405150,45300,45350,45350,45300,150
|
|
20230802,114500,8234609200,45300,45350,45350,45300,327
|
|
20230802,114400,8219795650,45350,45300,45350,45300,452
|
|
20230802,114300,8199319900,45300,45350,45350,45300,271
|
|
20230802,114200,8187038950,45350,45300,45350,45300,915
|
|
20230802,114100,8145580800,45300,45300,45350,45300,214
|
|
20230802,114000,8135883050,45350,45350,45350,45300,634
|
|
20230802,113900,8107162600,45300,45350,45350,45300,781
|
|
20230802,113800,8071767300,45300,45300,45350,45300,283
|
|
20230802,113700,8058936250,45350,45300,45350,45300,678
|
|
20230802,113600,8028221300,45350,45350,45400,45300,1771
|
|
20230802,113500,7947907550,45350,45350,45400,45350,784
|
|
20230802,113400,7912351500,45400,45350,45400,45350,382
|
|
20230802,113300,7895015700,45350,45350,45400,45350,452
|
|
20230802,113200,7874516700,45350,45400,45400,45350,1377
|
|
20230802,113100,7812067150,45400,45350,45400,45350,1085
|
|
20230802,113000,7762846250,45350,45350,45400,45350,807
|
|
20230802,112900,7726246850,45400,45350,45400,45350,424
|
|
20230802,112800,7707017450,45400,45400,45400,45350,333
|
|
20230802,112700,7691906200,45400,45400,45400,45350,297
|
|
20230802,112600,7678434900,45350,45400,45450,45350,1938
|
|
20230802,112500,7590458000,45400,45400,45450,45400,1285
|
|
20230802,112400,7532112900,45400,45400,45450,45400,1254
|
|
20230802,112300,7475180200,45400,45400,45450,45400,487
|
|
20230802,112200,7453070300,45450,45450,45450,45400,648
|
|
20230802,112100,7423649350,45450,45450,45450,45400,624
|
|
20230802,112000,7395309950,45450,45400,45450,45400,279
|
|
20230802,111900,7382640050,45450,45450,45450,45400,581
|
|
20230802,111800,7356255400,45450,45500,45500,45450,760
|
|
20230802,111700,7321712550,45450,45450,45500,45400,367
|
|
20230802,111600,7305038300,45400,45450,45450,45400,824
|
|
20230802,111500,7267610000,45450,45450,45500,45400,240
|
|
20230802,111400,7256701550,45450,45450,45450,45400,977
|
|
20230802,111300,7212312450,45400,45450,45500,45400,718
|
|
20230802,111200,7179684250,45450,45450,45500,45450,701
|
|
20230802,111100,7147823750,45500,45450,45500,45450,460
|
|
20230802,111000,7126916100,45450,45450,45500,45450,630
|
|
20230802,110900,7098277250,45450,45450,45500,45450,304
|
|
20230802,110800,7084459950,45450,45500,45500,45450,381
|
|
20230802,110700,7067142500,45450,45450,45500,45450,104
|
|
20230802,110600,7062415250,45500,45500,45500,45450,836
|
|
20230802,110500,7024418050,45500,45500,45500,45450,310
|
|
20230802,110400,7010324100,45450,45450,45500,45450,383
|
|
20230802,110300,6992916700,45450,45450,45500,45450,156
|
|
20230802,110200,6985825500,45450,45500,45500,45450,225
|
|
20230802,110100,6975599000,45450,45500,45500,45450,2263
|
|
20230802,110000,6872745350,45450,45500,45500,45450,360
|
|
20230802,105900,6856382150,45450,45500,45500,45450,802
|
|
20230802,105800,6819929750,45450,45450,45500,45450,303
|
|
20230802,105700,6806156600,45450,45500,45500,45450,1566
|
|
20230802,105600,6734912300,45500,45500,45550,45500,1338
|
|
20230802,105500,6674025400,45500,45500,45550,45500,210
|
|
20230802,105400,6664469650,45500,45500,45550,45500,778
|
|
20230802,105300,6629070200,45550,45550,45550,45500,230
|
|
20230802,105200,6618604600,45550,45550,45550,45500,230
|
|
20230802,105100,6608136050,45500,45550,45550,45500,319
|
|
20230802,105000,6593617100,45550,45550,45550,45500,267
|
|
20230802,104900,6581459550,45500,45600,45600,45500,543
|
|
20230802,104800,6556728650,45550,45550,45600,45550,393
|
|
20230802,104700,6538825350,45550,45550,45600,45550,218
|
|
20230802,104600,6528895300,45550,45550,45600,45550,294
|
|
20230802,104500,6515503000,45600,45600,45600,45550,469
|
|
20230802,104400,6494139950,45600,45600,45600,45550,676
|
|
20230802,104300,6463339900,45550,45550,45600,45550,454
|
|
20230802,104200,6442654900,45600,45600,45600,45550,37
|
|
20230802,104100,6440969150,45600,45500,45600,45500,656
|
|
20230802,104000,6411088050,45500,45550,45550,45500,372
|
|
20230802,103900,6394146200,45500,45450,45550,45450,1951
|
|
20230802,103800,6305353650,45500,45500,45500,45450,452
|
|
20230802,103700,6284806500,45500,45500,45500,45450,334
|
|
20230802,103600,6269625650,45450,45500,45500,45450,1207
|
|
20230802,103500,6214766250,45500,45500,45500,45450,604
|
|
20230802,103400,6187303900,45450,45500,45500,45450,751
|
|
20230802,103300,6153170250,45450,45450,45500,45450,168
|
|
20230802,103200,6145528000,45450,45450,45500,45450,285
|
|
20230802,103100,6132565250,45450,45450,45500,45400,1778
|
|
20230802,103000,6051755800,45450,45450,45500,45400,1293
|
|
20230802,102900,5992989350,45500,45450,45500,45450,1030
|
|
20230802,102800,5946165750,45450,45450,45500,45450,1901
|
|
20230802,102700,5859760300,45500,45500,45550,45450,5080
|
|
20230802,102600,5628628250,45550,45550,45550,45500,450
|
|
20230802,102500,5608152500,45500,45500,45550,45500,1514
|
|
20230802,102400,5539234800,45550,45500,45550,45500,1511
|
|
20230802,102300,5470476400,45500,45550,45550,45500,764
|
|
20230802,102200,5435712450,45550,45550,45550,45500,1405
|
|
20230802,102100,5371780400,45500,45550,45600,45500,4570
|
|
20230802,102000,5163637850,45600,45550,45600,45550,749
|
|
20230802,101900,5129514950,45550,45550,45600,45550,1289
|
|
20230802,101800,5070800550,45550,45550,45600,45550,896
|
|
20230802,101700,5029987650,45550,45550,45600,45550,515
|
|
20230802,101600,5006526600,45550,45600,45600,45550,436
|
|
20230802,101500,4986661700,45550,45600,45600,45550,1479
|
|
20230802,101400,4919290750,45550,45600,45600,45550,2601
|
|
20230802,101300,4800784450,45550,45600,45650,45550,3632
|
|
20230802,101200,4635171100,45600,45600,45650,45600,928
|
|
20230802,101100,4592851450,45650,45600,45650,45600,819
|
|
20230802,101000,4555501050,45650,45650,45650,45600,1334
|
|
20230802,100900,4494649650,45600,45600,45700,45600,916
|
|
20230802,100800,4452847200,45650,45650,45650,45600,1006
|
|
20230802,100700,4406960350,45650,45750,45750,45600,6603
|
|
20230802,100600,4105316950,45700,45750,45750,45700,697
|
|
20230802,100500,4073457100,45750,45750,45750,45700,438
|
|
20230802,100400,4053432200,45700,45750,45750,45700,557
|
|
20230802,100300,4027972150,45750,45750,45750,45700,986
|
|
20230802,100200,3982891450,45750,45750,45750,45700,377
|
|
20230802,100100,3965656950,45750,45750,45750,45700,303
|
|
20230802,100000,3951805550,45700,45750,45750,45700,1875
|
|
20230802,095900,3866070950,45750,45750,45750,45700,231
|
|
20230802,095800,3855504350,45750,45750,45800,45700,1691
|
|
20230802,095700,3778141950,45750,45750,45800,45750,307
|
|
20230802,095600,3764094000,45750,45750,45800,45750,424
|
|
20230802,095500,3744692600,45750,45750,45800,45700,747
|
|
20230802,095400,3710526450,45750,45700,45750,45700,1256
|
|
20230802,095300,3653077850,45750,45750,45800,45700,624
|
|
20230802,095200,3624526750,45750,45700,45800,45700,1169
|
|
20230802,095100,3571047850,45700,45750,45750,45700,1040
|
|
20230802,095000,3523490550,45750,45800,45800,45700,3772
|
|
20230802,094900,3350927500,45800,45850,45850,45750,6078
|
|
20230802,094800,3072560600,45850,45850,45850,45800,437
|
|
20230802,094700,3052538150,45800,45800,45850,45800,119
|
|
20230802,094600,3047085000,45800,45900,45900,45800,964
|
|
20230802,094500,3002884300,45900,45850,45900,45850,78
|
|
20230802,094400,2999306150,45800,45800,45850,45800,1107
|
|
20230802,094300,2948570700,45800,45850,45900,45800,2579
|
|
20230802,094200,2830339200,45900,45900,45900,45850,229
|
|
20230802,094100,2819830350,45850,45900,45950,45850,857
|
|
20230802,094000,2780521050,45900,45850,45900,45800,836
|
|
20230802,093900,2742184700,45850,45850,45850,45800,775
|
|
20230802,093800,2706653750,45850,45900,45950,45800,4901
|
|
20230802,093700,2481925950,45900,45900,45950,45900,538
|
|
20230802,093600,2457231000,45900,45900,45950,45850,1238
|
|
20230802,093500,2400410800,45900,45900,45950,45850,838
|
|
20230802,093400,2361946250,45950,45900,45950,45850,1278
|
|
20230802,093300,2303283000,45900,45900,45900,45850,1574
|
|
20230802,093200,2231051700,45850,45900,45900,45850,1515
|
|
20230802,093100,2161573800,45900,46000,46000,45850,10855
|
|
20230802,093000,1663204600,46000,46000,46000,45950,638
|
|
20230802,092900,1633857900,46000,46000,46050,45950,520
|
|
20230802,092800,1609940350,45950,46000,46000,45950,774
|
|
20230802,092700,1574354350,46000,46000,46000,45950,980
|
|
20230802,092600,1529287050,46000,46000,46000,45950,185
|
|
20230802,092500,1520778550,46000,45950,46000,45950,842
|
|
20230802,092400,1482055600,45950,46000,46000,45950,144
|
|
20230802,092300,1475438150,45950,46000,46000,45950,544
|
|
20230802,092200,1450434200,46000,46100,46100,45950,6122
|
|
20230802,092100,1168647350,46100,46100,46100,46050,157
|
|
20230802,092000,1161411450,46100,46100,46100,46050,718
|
|
20230802,091900,1128313500,46100,46100,46100,46050,1677
|
|
20230802,091800,1051004950,46100,46100,46200,46100,867
|
|
20230802,091700,1011006200,46150,46050,46150,46050,579
|
|
20230802,091600,984321500,46100,46200,46200,46050,210
|
|
20230802,091500,974641650,46100,46100,46200,46100,615
|
|
20230802,091400,946276450,46100,46100,46150,46050,266
|
|
20230802,091300,934013650,46100,46050,46100,46000,1010
|
|
20230802,091200,887518450,46050,45950,46050,45950,217
|
|
20230802,091100,877532800,45950,46000,46050,45950,1154
|
|
20230802,091000,824486000,46000,45900,46050,45900,146
|
|
20230802,090900,817771350,45950,45950,45950,45900,725
|
|
20230802,090800,784466450,45950,45900,45950,45850,1828
|
|
20230802,090700,700568400,45900,45850,45900,45850,1057
|
|
20230802,090600,652089050,45900,46000,46000,45850,5907
|
|
20230802,090500,380652250,46050,46150,46150,46000,2835
|
|
20230802,090400,250034500,46150,46200,46200,46100,671
|
|
20230802,090300,219068050,46200,46200,46350,46150,994
|
|
20230802,090200,173092500,46150,46250,46250,46150,959
|
|
20230802,090100,128819300,46300,46400,46400,46100,1423
|
|
20230802,090000,63000150,46400,46600,46600,46400,1271
|