616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191300,2276385000,21300,21300,21300,21300,1118
|
|
20230802,191200,2276385000,21300,21300,21300,21300,0
|
|
20230802,191100,2276385000,21300,21300,21300,21300,0
|
|
20230802,191000,2276385000,21300,21300,21300,21300,0
|
|
20230802,190900,2276385000,21300,21300,21300,21300,0
|
|
20230802,190800,2276385000,21300,21300,21300,21300,0
|
|
20230802,190700,2276385000,21300,21300,21300,21300,0
|
|
20230802,190600,2276385000,21300,21300,21300,21300,0
|
|
20230802,190500,2276385000,21300,21300,21300,21300,0
|
|
20230802,190400,2276385000,21300,21300,21300,21300,0
|
|
20230802,190300,2276385000,21300,21300,21300,21300,0
|
|
20230802,190200,2276385000,21300,21300,21300,21300,0
|
|
20230802,190100,2276385000,21300,21300,21300,21300,0
|
|
20230802,190000,2276385000,21300,21300,21300,21300,0
|
|
20230802,185900,2276385000,21300,21300,21300,21300,0
|
|
20230802,185800,2276385000,21300,21300,21300,21300,0
|
|
20230802,185700,2276385000,21300,21300,21300,21300,0
|
|
20230802,185600,2276385000,21300,21300,21300,21300,0
|
|
20230802,185500,2276385000,21300,21300,21300,21300,0
|
|
20230802,185400,2276385000,21300,21300,21300,21300,0
|
|
20230802,185300,2276385000,21300,21300,21300,21300,0
|
|
20230802,185200,2276385000,21300,21300,21300,21300,0
|
|
20230802,185100,2276385000,21300,21300,21300,21300,0
|
|
20230802,185000,2276385000,21300,21300,21300,21300,0
|
|
20230802,184900,2276385000,21300,21300,21300,21300,0
|
|
20230802,184800,2276385000,21300,21300,21300,21300,0
|
|
20230802,184700,2276385000,21300,21300,21300,21300,0
|
|
20230802,184600,2276385000,21300,21300,21300,21300,0
|
|
20230802,184500,2276385000,21300,21300,21300,21300,0
|
|
20230802,184400,2276385000,21300,21300,21300,21300,0
|
|
20230802,184300,2276385000,21300,21300,21300,21300,1118
|
|
20230802,184200,2276385000,21300,21300,21300,21300,0
|
|
20230802,184100,2276385000,21300,21300,21300,21300,0
|
|
20230802,184000,2276385000,21300,21300,21300,21300,0
|
|
20230802,183900,2276385000,21300,21300,21300,21300,0
|
|
20230802,183800,2276385000,21300,21300,21300,21300,0
|
|
20230802,183700,2276385000,21300,21300,21300,21300,0
|
|
20230802,183600,2276385000,21300,21300,21300,21300,0
|
|
20230802,183500,2276385000,21300,21300,21300,21300,0
|
|
20230802,183400,2276385000,21300,21300,21300,21300,0
|
|
20230802,183300,2276385000,21300,21300,21300,21300,0
|
|
20230802,183200,2276385000,21300,21300,21300,21300,0
|
|
20230802,183100,2276385000,21300,21300,21300,21300,0
|
|
20230802,183000,2276385000,21300,21300,21300,21300,0
|
|
20230802,182900,2276385000,21300,21300,21300,21300,0
|
|
20230802,182800,2276385000,21300,21300,21300,21300,0
|
|
20230802,182700,2276385000,21300,21300,21300,21300,0
|
|
20230802,182600,2276385000,21300,21300,21300,21300,0
|
|
20230802,182500,2276385000,21300,21300,21300,21300,0
|
|
20230802,182400,2276385000,21300,21300,21300,21300,0
|
|
20230802,182300,2276385000,21300,21300,21300,21300,0
|
|
20230802,182200,2276385000,21300,21300,21300,21300,0
|
|
20230802,182100,2276385000,21300,21300,21300,21300,0
|
|
20230802,182000,2276385000,21300,21300,21300,21300,0
|
|
20230802,181900,2276385000,21300,21300,21300,21300,0
|
|
20230802,181800,2276385000,21300,21300,21300,21300,0
|
|
20230802,181700,2276385000,21300,21300,21300,21300,0
|
|
20230802,181600,2276385000,21300,21300,21300,21300,0
|
|
20230802,181500,2276385000,21300,21300,21300,21300,0
|
|
20230802,181400,2276385000,21300,21300,21300,21300,0
|
|
20230802,181300,2276385000,21300,21300,21300,21300,1118
|
|
20230802,181200,2276385000,21300,21300,21300,21300,0
|
|
20230802,181100,2276385000,21300,21300,21300,21300,0
|
|
20230802,181000,2276385000,21300,21300,21300,21300,0
|
|
20230802,180900,2276385000,21300,21300,21300,21300,0
|
|
20230802,180800,2276385000,21300,21300,21300,21300,0
|
|
20230802,180700,2276385000,21300,21300,21300,21300,0
|
|
20230802,180600,2276385000,21300,21300,21300,21300,0
|
|
20230802,180500,2276385000,21300,21300,21300,21300,0
|
|
20230802,180400,2276385000,21300,21300,21300,21300,0
|
|
20230802,180300,2276385000,21300,21300,21300,21300,0
|
|
20230802,180200,2276385000,21300,21300,21300,21300,0
|
|
20230802,180100,2276385000,21300,21300,21300,21300,0
|
|
20230802,180000,2276385000,21300,21300,21300,21300,0
|
|
20230802,175900,2276385000,21300,21300,21300,21300,0
|
|
20230802,175800,2276385000,21300,21300,21300,21300,0
|
|
20230802,175700,2276385000,21300,21300,21300,21300,0
|
|
20230802,175600,2276385000,21300,21300,21300,21300,0
|
|
20230802,175500,2276385000,21300,21300,21300,21300,0
|
|
20230802,175400,2276385000,21300,21300,21300,21300,0
|
|
20230802,175300,2276385000,21300,21300,21300,21300,0
|
|
20230802,175200,2276385000,21300,21300,21300,21300,0
|
|
20230802,175100,2276385000,21300,21300,21300,21300,0
|
|
20230802,175000,2276385000,21300,21300,21300,21300,0
|
|
20230802,174900,2276385000,21300,21300,21300,21300,0
|
|
20230802,174800,2276385000,21300,21300,21300,21300,0
|
|
20230802,174700,2276385000,21300,21300,21300,21300,0
|
|
20230802,174600,2276385000,21300,21300,21300,21300,0
|
|
20230802,174500,2276385000,21300,21300,21300,21300,0
|
|
20230802,174400,2276385000,21300,21300,21300,21300,0
|
|
20230802,174300,2276385000,21300,21300,21300,21300,1118
|
|
20230802,174200,2276385000,21300,21300,21300,21300,0
|
|
20230802,174100,2276385000,21300,21300,21300,21300,0
|
|
20230802,174000,2276385000,21300,21300,21300,21300,0
|
|
20230802,173900,2276385000,21300,21300,21300,21300,0
|
|
20230802,173800,2276385000,21300,21300,21300,21300,0
|
|
20230802,173700,2276385000,21300,21300,21300,21300,0
|
|
20230802,173600,2276385000,21300,21300,21300,21300,0
|
|
20230802,173500,2276385000,21300,21300,21300,21300,0
|
|
20230802,173400,2276385000,21300,21300,21300,21300,0
|
|
20230802,173300,2276385000,21300,21300,21300,21300,0
|
|
20230802,173200,2276385000,21300,21300,21300,21300,0
|
|
20230802,173100,2276385000,21300,21300,21300,21300,0
|
|
20230802,173000,2276385000,21300,21300,21300,21300,0
|
|
20230802,172900,2276385000,21300,21300,21300,21300,0
|
|
20230802,172800,2276385000,21300,21300,21300,21300,0
|
|
20230802,172700,2276385000,21300,21300,21300,21300,0
|
|
20230802,172600,2276385000,21300,21300,21300,21300,0
|
|
20230802,172500,2276385000,21300,21300,21300,21300,0
|
|
20230802,172400,2276385000,21300,21300,21300,21300,0
|
|
20230802,172300,2276385000,21300,21300,21300,21300,0
|
|
20230802,172200,2276385000,21300,21300,21300,21300,0
|
|
20230802,172100,2276385000,21300,21300,21300,21300,0
|
|
20230802,172000,2276385000,21300,21300,21300,21300,0
|
|
20230802,171900,2276385000,21300,21300,21300,21300,0
|
|
20230802,171800,2276385000,21300,21300,21300,21300,0
|
|
20230802,171700,2276385000,21300,21300,21300,21300,0
|
|
20230802,171600,2276385000,21300,21300,21300,21300,0
|
|
20230802,171500,2276385000,21300,21300,21300,21300,0
|
|
20230802,171400,2276385000,21300,21300,21300,21300,0
|
|
20230802,171300,2276385000,21300,21300,21300,21300,1118
|
|
20230802,171200,2276385000,21300,21300,21300,21300,0
|
|
20230802,171100,2276385000,21300,21300,21300,21300,0
|
|
20230802,171000,2276385000,21300,21300,21300,21300,0
|
|
20230802,170900,2276385000,21300,21300,21300,21300,0
|
|
20230802,170800,2276385000,21300,21300,21300,21300,0
|
|
20230802,170700,2276385000,21300,21300,21300,21300,0
|
|
20230802,170600,2276385000,21300,21300,21300,21300,0
|
|
20230802,170500,2276385000,21300,21300,21300,21300,0
|
|
20230802,170400,2276385000,21300,21300,21300,21300,0
|
|
20230802,170300,2276385000,21300,21300,21300,21300,0
|
|
20230802,170200,2276385000,21300,21300,21300,21300,0
|
|
20230802,170100,2276385000,21300,21300,21300,21300,0
|
|
20230802,170000,2276385000,21300,21300,21300,21300,0
|
|
20230802,165900,2276385000,21300,21300,21300,21300,0
|
|
20230802,165800,2276385000,21300,21300,21300,21300,0
|
|
20230802,165700,2276385000,21300,21300,21300,21300,0
|
|
20230802,165600,2276385000,21300,21300,21300,21300,0
|
|
20230802,165500,2276385000,21300,21300,21300,21300,0
|
|
20230802,165400,2276385000,21300,21300,21300,21300,0
|
|
20230802,165300,2276385000,21300,21300,21300,21300,0
|
|
20230802,165200,2276385000,21300,21300,21300,21300,0
|
|
20230802,165100,2276385000,21300,21300,21300,21300,0
|
|
20230802,165000,2276385000,21300,21300,21300,21300,0
|
|
20230802,164900,2276385000,21300,21300,21300,21300,0
|
|
20230802,164800,2276385000,21300,21300,21300,21300,0
|
|
20230802,164700,2276385000,21300,21300,21300,21300,0
|
|
20230802,164600,2276385000,21300,21300,21300,21300,0
|
|
20230802,164500,2276385000,21300,21300,21300,21300,0
|
|
20230802,164400,2276385000,21300,21300,21300,21300,0
|
|
20230802,164300,2276385000,21300,21300,21300,21300,1118
|
|
20230802,164200,2276385000,21300,21300,21300,21300,0
|
|
20230802,164100,2276385000,21300,21300,21300,21300,0
|
|
20230802,164000,2276385000,21300,21300,21300,21300,0
|
|
20230802,163900,2276385000,21300,21300,21300,21300,0
|
|
20230802,163800,2276385000,21300,21300,21300,21300,0
|
|
20230802,163700,2276385000,21300,21300,21300,21300,0
|
|
20230802,163600,2276385000,21300,21300,21300,21300,0
|
|
20230802,163500,2276385000,21300,21300,21300,21300,0
|
|
20230802,163400,2276385000,21300,21300,21300,21300,0
|
|
20230802,163300,2276385000,21300,21300,21300,21300,0
|
|
20230802,163200,2276385000,21300,21300,21300,21300,0
|
|
20230802,163100,2276385000,21300,21300,21300,21300,0
|
|
20230802,163000,2276385000,21300,21300,21300,21300,0
|
|
20230802,162900,2276385000,21300,21300,21300,21300,0
|
|
20230802,162800,2276385000,21300,21300,21300,21300,0
|
|
20230802,162700,2276385000,21300,21300,21300,21300,0
|
|
20230802,162600,2276385000,21300,21300,21300,21300,0
|
|
20230802,162500,2276385000,21300,21300,21300,21300,0
|
|
20230802,162400,2276385000,21300,21300,21300,21300,0
|
|
20230802,162300,2276385000,21300,21300,21300,21300,0
|
|
20230802,162200,2276385000,21300,21300,21300,21300,0
|
|
20230802,162100,2276385000,21300,21300,21300,21300,0
|
|
20230802,162000,2276385000,21300,21300,21300,21300,0
|
|
20230802,161900,2276385000,21300,21300,21300,21300,0
|
|
20230802,161800,2276385000,21300,21300,21300,21300,0
|
|
20230802,161700,2276385000,21300,21300,21300,21300,0
|
|
20230802,161600,2276385000,21300,21300,21300,21300,0
|
|
20230802,161500,2276385000,21300,21300,21300,21300,0
|
|
20230802,161400,2276385000,21300,21300,21300,21300,0
|
|
20230802,161300,2276385000,21300,21300,21300,21300,1118
|
|
20230802,161200,2276385000,21300,21300,21300,21300,0
|
|
20230802,161100,2276385000,21300,21300,21300,21300,0
|
|
20230802,161000,2276385000,21300,21300,21300,21300,0
|
|
20230802,160900,2276385000,21300,21300,21300,21300,0
|
|
20230802,160800,2276385000,21300,21300,21300,21300,0
|
|
20230802,160700,2276385000,21300,21300,21300,21300,0
|
|
20230802,160600,2276385000,21300,21300,21300,21300,0
|
|
20230802,160500,2276385000,21300,21300,21300,21300,0
|
|
20230802,160400,2276385000,21300,21300,21300,21300,0
|
|
20230802,160300,2276385000,21300,21300,21300,21300,0
|
|
20230802,160200,2276385000,21300,21300,21300,21300,0
|
|
20230802,160100,2276385000,21300,21300,21300,21300,0
|
|
20230802,160000,2276385000,21300,21300,21300,21300,0
|
|
20230802,155900,2276385000,21300,21300,21300,21300,0
|
|
20230802,155800,2276385000,21300,21300,21300,21300,0
|
|
20230802,155700,2276385000,21300,21300,21300,21300,0
|
|
20230802,155600,2276385000,21300,21300,21300,21300,0
|
|
20230802,155500,2276385000,21300,21300,21300,21300,0
|
|
20230802,155400,2276385000,21300,21300,21300,21300,0
|
|
20230802,155300,2276385000,21300,21300,21300,21300,0
|
|
20230802,155200,2276385000,21300,21300,21300,21300,0
|
|
20230802,155100,2276385000,21300,21300,21300,21300,0
|
|
20230802,155000,2276385000,21300,21300,21300,21300,0
|
|
20230802,154900,2276385000,21300,21300,21300,21300,0
|
|
20230802,154800,2276385000,21300,21300,21300,21300,0
|
|
20230802,154700,2276385000,21300,21300,21300,21300,0
|
|
20230802,154600,2276385000,21300,21300,21300,21300,0
|
|
20230802,154500,2276385000,21300,21300,21300,21300,0
|
|
20230802,154400,2276385000,21300,21300,21300,21300,0
|
|
20230802,154300,2276385000,21300,21300,21300,21300,1118
|
|
20230802,154200,2276385000,21300,21300,21300,21300,0
|
|
20230802,154100,2276385000,21300,21300,21300,21300,0
|
|
20230802,154000,2276385000,21300,21300,21300,21300,0
|
|
20230802,153900,2276385000,21300,21300,21300,21300,0
|
|
20230802,153800,2276385000,21300,21300,21300,21300,0
|
|
20230802,153700,2276385000,21300,21300,21300,21300,0
|
|
20230802,153600,2276385000,21300,21300,21300,21300,0
|
|
20230802,153500,2276385000,21300,21300,21300,21300,0
|
|
20230802,153400,2276385000,21300,21300,21300,21300,0
|
|
20230802,153300,2276385000,21300,21300,21300,21300,0
|
|
20230802,153200,2276385000,21300,21300,21300,21300,0
|
|
20230802,153100,2276385000,21300,21300,21300,21300,0
|
|
20230802,153000,2276385000,21300,21300,21300,21300,1118
|
|
20230802,152900,2252571600,21450,21450,21450,21450,0
|
|
20230802,152800,2252571600,21450,21450,21450,21450,0
|
|
20230802,152700,2252571600,21450,21450,21450,21450,0
|
|
20230802,152600,2252571600,21450,21450,21450,21450,0
|
|
20230802,152500,2252571600,21450,21450,21450,21450,0
|
|
20230802,152400,2252571600,21450,21450,21450,21450,0
|
|
20230802,152300,2252571600,21450,21450,21450,21450,0
|
|
20230802,152200,2252571600,21450,21450,21450,21450,0
|
|
20230802,152100,2252571600,21450,21450,21450,21450,0
|
|
20230802,152000,2252571600,21450,21450,21450,21450,0
|
|
20230802,151900,2252571600,21450,21350,21450,21350,20
|
|
20230802,151800,2252143200,21450,21350,21450,21350,104
|
|
20230802,151700,2249922700,21450,21450,21450,21450,1
|
|
20230802,151600,2249901250,21350,21400,21400,21350,1306
|
|
20230802,151500,2222004800,21450,21450,21450,21450,100
|
|
20230802,151400,2219859800,21450,21400,21450,21400,207
|
|
20230802,151300,2215420000,21450,21400,21450,21400,24
|
|
20230802,151200,2214906300,21400,21350,21450,21350,76
|
|
20230802,151100,2213279550,21450,21400,21450,21350,1494
|
|
20230802,151000,2181350000,21450,21450,21450,21450,1076
|
|
20230802,150900,2158269800,21500,21500,21500,21500,0
|
|
20230802,150800,2158269800,21500,21500,21500,21500,46
|
|
20230802,150700,2157280800,21500,21500,21500,21500,110
|
|
20230802,150600,2154915800,21450,21500,21500,21450,25
|
|
20230802,150500,2154379050,21500,21500,21500,21500,10
|
|
20230802,150400,2154164050,21500,21500,21500,21500,200
|
|
20230802,150300,2149864050,21450,21450,21450,21450,0
|
|
20230802,150200,2149864050,21450,21450,21450,21450,0
|
|
20230802,150100,2149864050,21450,21450,21450,21450,61
|
|
20230802,150000,2148555600,21450,21450,21450,21450,11
|
|
20230802,145900,2148319650,21500,21500,21500,21500,0
|
|
20230802,145800,2148319650,21500,21500,21500,21500,1
|
|
20230802,145700,2148298150,21500,21500,21500,21500,0
|
|
20230802,145600,2148298150,21500,21500,21500,21500,1
|
|
20230802,145500,2148276650,21500,21500,21500,21500,10
|
|
20230802,145400,2148061650,21500,21500,21500,21500,30
|
|
20230802,145300,2147416650,21500,21500,21500,21500,3
|
|
20230802,145200,2147352150,21500,21500,21500,21500,0
|
|
20230802,145100,2147352150,21500,21550,21550,21500,46
|
|
20230802,145000,2146362650,21550,21550,21550,21550,0
|
|
20230802,144900,2146362650,21550,21550,21550,21550,10
|
|
20230802,144800,2146147150,21500,21450,21500,21450,255
|
|
20230802,144700,2140666900,21500,21500,21500,21500,86
|
|
20230802,144600,2138817900,21500,21550,21550,21500,199
|
|
20230802,144500,2134536900,21550,21550,21550,21550,0
|
|
20230802,144400,2134536900,21550,21550,21550,21550,0
|
|
20230802,144300,2134536900,21550,21550,21550,21550,0
|
|
20230802,144200,2134536900,21550,21550,21550,21550,13
|
|
20230802,144100,2134256750,21500,21500,21500,21500,4
|
|
20230802,144000,2134170750,21500,21500,21500,21500,40
|
|
20230802,143900,2133310750,21550,21550,21550,21550,20
|
|
20230802,143800,2132879750,21550,21550,21550,21550,10
|
|
20230802,143700,2132664250,21500,21500,21500,21500,0
|
|
20230802,143600,2132664250,21500,21500,21500,21500,2
|
|
20230802,143500,2132621250,21500,21500,21500,21500,100
|
|
20230802,143400,2130471250,21500,21500,21500,21500,0
|
|
20230802,143300,2130471250,21500,21500,21500,21500,409
|
|
20230802,143200,2121677750,21450,21450,21450,21450,0
|
|
20230802,143100,2121677750,21450,21450,21450,21450,0
|
|
20230802,143000,2121677750,21450,21450,21450,21450,1
|
|
20230802,142900,2121656300,21400,21400,21400,21400,397
|
|
20230802,142800,2113160500,21500,21500,21500,21500,23
|
|
20230802,142700,2112666000,21400,21400,21400,21400,0
|
|
20230802,142600,2112666000,21400,21400,21400,21400,0
|
|
20230802,142500,2112666000,21400,21400,21400,21400,0
|
|
20230802,142400,2112666000,21400,21400,21400,21400,0
|
|
20230802,142300,2112666000,21400,21400,21400,21400,100
|
|
20230802,142200,2110526000,21400,21400,21400,21400,200
|
|
20230802,142100,2106246000,21500,21450,21500,21450,38
|
|
20230802,142000,2105429500,21400,21400,21400,21400,0
|
|
20230802,141900,2105429500,21400,21350,21400,21350,420
|
|
20230802,141800,2096451500,21400,21450,21450,21400,301
|
|
20230802,141700,2090010000,21400,21400,21400,21400,0
|
|
20230802,141600,2090010000,21400,21400,21400,21400,0
|
|
20230802,141500,2090010000,21400,21400,21400,21400,124
|
|
20230802,141400,2087356400,21400,21400,21400,21350,326
|
|
20230802,141300,2080382500,21400,21400,21400,21400,0
|
|
20230802,141200,2080382500,21400,21400,21400,21400,0
|
|
20230802,141100,2080382500,21400,21400,21400,21400,0
|
|
20230802,141000,2080382500,21400,21450,21450,21400,164
|
|
20230802,140900,2076872150,21500,21450,21500,21450,26
|
|
20230802,140800,2076313900,21400,21450,21450,21400,90
|
|
20230802,140700,2074386400,21500,21400,21500,21350,2004
|
|
20230802,140600,2031561500,21450,21450,21450,21450,0
|
|
20230802,140500,2031561500,21450,21500,21500,21450,722
|
|
20230802,140400,2016070950,21700,21700,21700,21700,0
|
|
20230802,140300,2016070950,21700,21700,21700,21700,22
|
|
20230802,140200,2015593550,21700,21700,21700,21700,0
|
|
20230802,140100,2015593550,21700,21700,21700,21700,0
|
|
20230802,140000,2015593550,21700,21700,21700,21700,0
|
|
20230802,135900,2015593550,21700,21650,21700,21650,342
|
|
20230802,135800,2008189150,21650,21650,21650,21650,0
|
|
20230802,135700,2008189150,21650,21650,21650,21650,0
|
|
20230802,135600,2008189150,21650,21650,21650,21650,0
|
|
20230802,135500,2008189150,21650,21500,21650,21500,612
|
|
20230802,135400,1994995750,21400,21400,21400,21400,0
|
|
20230802,135300,1994995750,21400,21400,21400,21400,804
|
|
20230802,135200,1977790150,21500,21500,21500,21500,0
|
|
20230802,135100,1977790150,21500,21500,21500,21500,0
|
|
20230802,135000,1977790150,21500,21500,21500,21500,0
|
|
20230802,134900,1977790150,21500,21400,21500,21400,375
|
|
20230802,134800,1969741550,21500,21500,21500,21500,1
|
|
20230802,134700,1969720050,21450,21450,21450,21450,50
|
|
20230802,134600,1968647550,21450,21450,21450,21450,0
|
|
20230802,134500,1968647550,21450,21450,21450,21450,200
|
|
20230802,134400,1964357550,21450,21450,21450,21450,0
|
|
20230802,134300,1964357550,21450,21450,21450,21450,0
|
|
20230802,134200,1964357550,21450,21450,21450,21450,0
|
|
20230802,134100,1964357550,21450,21450,21450,21450,46
|
|
20230802,134000,1963370850,21450,21450,21450,21450,0
|
|
20230802,133900,1963370850,21450,21450,21450,21450,0
|
|
20230802,133800,1963370850,21450,21450,21450,21450,149
|
|
20230802,133700,1960174800,21500,21500,21500,21500,0
|
|
20230802,133600,1960174800,21500,21500,21500,21450,48
|
|
20230802,133500,1959145050,21450,21450,21450,21450,1175
|
|
20230802,133400,1933941300,21450,21450,21450,21450,101
|
|
20230802,133300,1931774850,21500,21500,21500,21500,359
|
|
20230802,133200,1924056350,21500,21500,21500,21500,0
|
|
20230802,133100,1924056350,21500,21500,21500,21500,1
|
|
20230802,133000,1924034850,21550,21550,21550,21550,46
|
|
20230802,132900,1923043550,21500,21500,21500,21500,191
|
|
20230802,132800,1918937050,21500,21550,21550,21500,503
|
|
20230802,132700,1908122450,21550,21600,21600,21550,11
|
|
20230802,132600,1907885100,21450,21450,21450,21450,1
|
|
20230802,132500,1907863650,21500,21500,21500,21500,100
|
|
20230802,132400,1905713650,21500,21500,21500,21500,0
|
|
20230802,132300,1905713650,21500,21500,21500,21500,128
|
|
20230802,132200,1902961650,21500,21500,21500,21500,100
|
|
20230802,132100,1900811650,21500,21600,21600,21500,567
|
|
20230802,132000,1888620950,21600,21600,21600,21600,0
|
|
20230802,131900,1888620950,21600,21600,21600,21600,100
|
|
20230802,131800,1886460950,21600,21600,21600,21600,114
|
|
20230802,131700,1883998550,21600,21600,21600,21600,0
|
|
20230802,131600,1883998550,21600,21600,21600,21600,2
|
|
20230802,131500,1883955350,21550,21550,21550,21550,0
|
|
20230802,131400,1883955350,21550,21550,21550,21550,5
|
|
20230802,131300,1883847600,21550,21550,21550,21550,50
|
|
20230802,131200,1882770100,21550,21550,21550,21550,0
|
|
20230802,131100,1882770100,21550,21550,21550,21550,0
|
|
20230802,131000,1882770100,21550,21550,21550,21550,80
|
|
20230802,130900,1881046100,21550,21550,21550,21550,0
|
|
20230802,130800,1881046100,21550,21550,21550,21550,0
|
|
20230802,130700,1881046100,21550,21550,21550,21550,0
|
|
20230802,130600,1881046100,21550,21550,21550,21550,0
|
|
20230802,130500,1881046100,21550,21550,21550,21550,50
|
|
20230802,130400,1879968600,21550,21550,21550,21550,131
|
|
20230802,130300,1877145550,21600,21600,21600,21600,0
|
|
20230802,130200,1877145550,21600,21600,21600,21600,1
|
|
20230802,130100,1877123950,21550,21550,21550,21550,50
|
|
20230802,130000,1876046450,21550,21550,21550,21550,0
|
|
20230802,125900,1876046450,21550,21550,21550,21550,0
|
|
20230802,125800,1876046450,21550,21600,21600,21550,3738
|
|
20230802,125700,1795347700,21650,21650,21650,21650,0
|
|
20230802,125600,1795347700,21650,21650,21650,21650,0
|
|
20230802,125500,1795347700,21650,21650,21650,21650,100
|
|
20230802,125400,1793182700,21700,21700,21700,21700,0
|
|
20230802,125300,1793182700,21700,21700,21700,21700,200
|
|
20230802,125200,1788842700,21600,21600,21600,21600,0
|
|
20230802,125100,1788842700,21600,21600,21600,21600,0
|
|
20230802,125000,1788842700,21600,21600,21600,21600,0
|
|
20230802,124900,1788842700,21600,21650,21650,21600,1361
|
|
20230802,124800,1759422350,21700,21700,21700,21700,4
|
|
20230802,124700,1759335550,21700,21700,21700,21700,0
|
|
20230802,124600,1759335550,21700,21700,21700,21700,0
|
|
20230802,124500,1759335550,21700,21700,21700,21700,0
|
|
20230802,124400,1759335550,21700,21700,21700,21700,13
|
|
20230802,124300,1759053450,21700,21700,21700,21700,0
|
|
20230802,124200,1759053450,21700,21700,21700,21700,0
|
|
20230802,124100,1759053450,21700,21700,21700,21700,0
|
|
20230802,124000,1759053450,21700,21700,21700,21700,150
|
|
20230802,123900,1755798450,21750,21750,21750,21750,0
|
|
20230802,123800,1755798450,21750,21750,21750,21750,0
|
|
20230802,123700,1755798450,21750,21750,21750,21750,0
|
|
20230802,123600,1755798450,21750,21750,21750,21750,2
|
|
20230802,123500,1755754950,21750,21750,21750,21750,0
|
|
20230802,123400,1755754950,21750,21750,21750,21750,0
|
|
20230802,123300,1755754950,21750,21750,21750,21750,1
|
|
20230802,123200,1755733200,21750,21750,21750,21750,0
|
|
20230802,123100,1755733200,21750,21750,21750,21750,50
|
|
20230802,123000,1754645700,21650,21650,21650,21650,0
|
|
20230802,122900,1754645700,21650,21650,21650,21650,84
|
|
20230802,122800,1752827100,21700,21700,21700,21700,0
|
|
20230802,122700,1752827100,21700,21700,21700,21700,0
|
|
20230802,122600,1752827100,21700,21700,21700,21700,1
|
|
20230802,122500,1752805400,21650,21750,21750,21650,154
|
|
20230802,122400,1749466200,21650,21650,21650,21650,391
|
|
20230802,122300,1741001050,21750,21750,21750,21750,0
|
|
20230802,122200,1741001050,21750,21750,21750,21750,11
|
|
20230802,122100,1740761800,21750,21750,21750,21750,0
|
|
20230802,122000,1740761800,21750,21750,21750,21750,1
|
|
20230802,121900,1740740050,21650,21650,21650,21650,0
|
|
20230802,121800,1740740050,21650,21650,21650,21650,0
|
|
20230802,121700,1740740050,21650,21650,21650,21650,0
|
|
20230802,121600,1740740050,21650,21650,21650,21650,0
|
|
20230802,121500,1740740050,21650,21650,21650,21650,9
|
|
20230802,121400,1740545200,21650,21700,21700,21650,647
|
|
20230802,121300,1726533850,21700,21700,21700,21700,0
|
|
20230802,121200,1726533850,21700,21750,21750,21700,86
|
|
20230802,121100,1724667000,21750,21750,21750,21750,24
|
|
20230802,121000,1724145000,21750,21750,21750,21750,149
|
|
20230802,120900,1720904250,21800,21800,21800,21800,171
|
|
20230802,120800,1717176450,21750,21750,21750,21750,2457
|
|
20230802,120700,1663736700,21700,21700,21700,21700,18
|
|
20230802,120600,1663346100,21700,21700,21700,21700,2
|
|
20230802,120500,1663302700,21650,21650,21650,21650,33
|
|
20230802,120400,1662588250,21650,21650,21650,21650,0
|
|
20230802,120300,1662588250,21650,21650,21650,21650,100
|
|
20230802,120200,1660423250,21650,21650,21650,21650,72
|
|
20230802,120100,1658864450,21650,21650,21650,21650,185
|
|
20230802,120000,1654859200,21700,21800,21800,21700,3371
|
|
20230802,115900,1581497850,21850,21850,21850,21850,50
|
|
20230802,115800,1580405350,21800,21800,21800,21800,55
|
|
20230802,115700,1579206350,21800,21850,21850,21800,8
|
|
20230802,115600,1579031800,21850,21850,21850,21850,0
|
|
20230802,115500,1579031800,21850,21850,21850,21850,14
|
|
20230802,115400,1578725900,21900,21900,21900,21900,0
|
|
20230802,115300,1578725900,21900,21900,21900,21900,10
|
|
20230802,115200,1578506900,21800,21800,21800,21800,0
|
|
20230802,115100,1578506900,21800,21850,21850,21800,244
|
|
20230802,115000,1573185500,21850,21850,21850,21850,967
|
|
20230802,114900,1552056550,21850,21850,21850,21850,0
|
|
20230802,114800,1552056550,21850,21850,21850,21850,0
|
|
20230802,114700,1552056550,21850,21850,21850,21850,0
|
|
20230802,114600,1552056550,21850,21850,21850,21850,16
|
|
20230802,114500,1551706950,21850,21850,21850,21850,44
|
|
20230802,114400,1550745550,21850,21850,21850,21850,9
|
|
20230802,114300,1550548900,21850,21850,21850,21850,129
|
|
20230802,114200,1547730250,21850,21850,21850,21850,0
|
|
20230802,114100,1547730250,21850,21850,21850,21850,633
|
|
20230802,114000,1533899200,21850,21800,21850,21800,75
|
|
20230802,113900,1532263900,21800,21800,21800,21800,197
|
|
20230802,113800,1527969300,21800,21800,21800,21800,624
|
|
20230802,113700,1514366100,21850,21900,21900,21850,1442
|
|
20230802,113600,1482846300,21900,21900,21900,21900,0
|
|
20230802,113500,1482846300,21900,21900,21900,21900,76
|
|
20230802,113400,1481181900,21900,21900,21900,21900,0
|
|
20230802,113300,1481181900,21900,21900,21900,21900,0
|
|
20230802,113200,1481181900,21900,21900,21900,21900,10
|
|
20230802,113100,1480962900,21900,21900,21900,21900,0
|
|
20230802,113000,1480962900,21900,21900,21900,21900,8
|
|
20230802,112900,1480787700,21900,21900,21900,21900,0
|
|
20230802,112800,1480787700,21900,21900,21900,21900,93
|
|
20230802,112700,1478751000,21900,21900,21900,21900,6
|
|
20230802,112600,1478619600,21950,21950,21950,21900,1295
|
|
20230802,112500,1450231650,21950,22000,22000,21950,200
|
|
20230802,112400,1445836650,22000,22000,22000,22000,367
|
|
20230802,112300,1437762650,22000,22050,22050,22000,204
|
|
20230802,112200,1433273850,22050,22050,22050,22050,2
|
|
20230802,112100,1433229750,22050,22000,22050,22000,459
|
|
20230802,112000,1423111750,22050,22050,22050,22050,16
|
|
20230802,111900,1422758950,22050,22050,22050,22050,87
|
|
20230802,111800,1420840600,22150,22150,22150,22150,0
|
|
20230802,111700,1420840600,22150,22150,22150,22150,50
|
|
20230802,111600,1419733100,22100,22150,22150,22100,572
|
|
20230802,111500,1407091250,22150,22150,22150,22150,111
|
|
20230802,111400,1404632600,22150,22150,22150,22150,0
|
|
20230802,111300,1404632600,22150,22150,22150,22150,179
|
|
20230802,111200,1400667750,22200,22150,22200,22150,94
|
|
20230802,111100,1398583100,22150,22200,22200,22150,101
|
|
20230802,111000,1396344350,22200,22200,22300,22200,1196
|
|
20230802,110900,1369738550,22200,22200,22250,22200,849
|
|
20230802,110800,1350885750,22200,22150,22200,22150,332
|
|
20230802,110700,1343531800,22150,22200,22200,22150,274
|
|
20230802,110600,1337462500,22200,22150,22200,22150,336
|
|
20230802,110500,1330017400,22150,22100,22150,22100,165
|
|
20230802,110400,1326368650,22100,22100,22100,22100,0
|
|
20230802,110300,1326368650,22100,22050,22100,22050,1084
|
|
20230802,110200,1302442250,22050,22050,22050,22050,0
|
|
20230802,110100,1302442250,22050,22050,22050,22050,0
|
|
20230802,110000,1302442250,22050,22050,22050,22050,300
|
|
20230802,105900,1295827250,22000,22000,22000,22000,30
|
|
20230802,105800,1295167250,22000,22000,22000,22000,79
|
|
20230802,105700,1293429250,22000,22000,22000,22000,119
|
|
20230802,105600,1290811250,22000,22000,22000,22000,88
|
|
20230802,105500,1288875250,22000,21950,22000,21950,238
|
|
20230802,105400,1283639300,22000,22000,22050,22000,1373
|
|
20230802,105300,1253398300,22000,22000,22000,22000,0
|
|
20230802,105200,1253398300,22000,22000,22000,22000,595
|
|
20230802,105100,1240308300,21950,21950,21950,21950,266
|
|
20230802,105000,1234469600,22000,22000,22000,22000,1
|
|
20230802,104900,1234447600,21950,21950,21950,21950,0
|
|
20230802,104800,1234447600,21950,21950,21950,21950,0
|
|
20230802,104700,1234447600,21950,21950,21950,21950,55
|
|
20230802,104600,1233240350,21950,21950,21950,21950,0
|
|
20230802,104500,1233240350,21950,21950,21950,21950,22
|
|
20230802,104400,1232757450,21950,22000,22000,21950,263
|
|
20230802,104300,1226972250,22000,22000,22000,22000,22
|
|
20230802,104200,1226488250,22000,22000,22150,22000,31
|
|
20230802,104100,1225804150,22000,22000,22000,22000,0
|
|
20230802,104000,1225804150,22000,22000,22000,22000,0
|
|
20230802,103900,1225804150,22000,22000,22000,22000,110
|
|
20230802,103800,1223384150,22000,22150,22200,22000,255
|
|
20230802,103700,1217756450,22250,22250,22250,22250,0
|
|
20230802,103600,1217756450,22250,22200,22250,22100,1006
|
|
20230802,103500,1195423250,22100,22100,22100,22100,83
|
|
20230802,103400,1193588950,22100,22100,22100,22100,2145
|
|
20230802,103300,1146184450,22150,22100,22200,22100,199
|
|
20230802,103200,1141785700,22100,22100,22150,22100,1782
|
|
20230802,103100,1102378650,22050,22050,22050,22050,2550
|
|
20230802,103000,1046151150,22050,22000,22050,21850,2912
|
|
20230802,102900,982336700,21850,21950,21950,21850,502
|
|
20230802,102800,971318000,21850,21900,21900,21850,855
|
|
20230802,102700,952602500,21900,21900,21900,21900,100
|
|
20230802,102600,950412500,21900,21850,21900,21850,232
|
|
20230802,102500,945331800,21900,21900,21900,21900,0
|
|
20230802,102400,945331800,21900,21900,21900,21900,1
|
|
20230802,102300,945309900,21850,21850,21850,21850,500
|
|
20230802,102200,934384900,21850,21850,21850,21850,174
|
|
20230802,102100,930583000,21800,21800,21800,21800,0
|
|
20230802,102000,930583000,21800,21800,21800,21800,0
|
|
20230802,101900,930583000,21800,21800,21800,21800,0
|
|
20230802,101800,930583000,21800,21950,21950,21800,1501
|
|
20230802,101700,897702250,22000,22000,22000,22000,0
|
|
20230802,101600,897702250,22000,21900,22000,21900,1640
|
|
20230802,101500,861730800,21850,21850,21850,21850,59
|
|
20230802,101400,860441650,21850,21850,21850,21850,1
|
|
20230802,101300,860419800,21800,21800,21800,21800,0
|
|
20230802,101200,860419800,21800,21800,21800,21800,0
|
|
20230802,101100,860419800,21800,21800,21800,21800,0
|
|
20230802,101000,860419800,21800,21800,21800,21800,152
|
|
20230802,100900,857106200,21850,21850,21850,21850,9
|
|
20230802,100800,856909550,21850,21850,21850,21850,145
|
|
20230802,100700,853741300,21850,21900,21900,21850,64
|
|
20230802,100600,852342250,21900,21900,21900,21900,128
|
|
20230802,100500,849539050,21900,21850,21900,21850,323
|
|
20230802,100400,842470600,21800,21800,21800,21800,1931
|
|
20230802,100300,800374800,21800,21800,21800,21800,124
|
|
20230802,100200,797671600,21750,21750,21750,21750,240
|
|
20230802,100100,792451600,21750,21650,21750,21650,331
|
|
20230802,100000,785253450,21750,21650,21750,21650,12
|
|
20230802,095900,784993550,21650,21650,21650,21650,0
|
|
20230802,095800,784993550,21650,21650,21650,21650,72
|
|
20230802,095700,783434750,21650,21650,21650,21650,0
|
|
20230802,095600,783434750,21650,21650,21650,21650,0
|
|
20230802,095500,783434750,21650,21650,21650,21650,80
|
|
20230802,095400,781702750,21650,21650,21650,21650,70
|
|
20230802,095300,780187250,21800,21800,21800,21800,50
|
|
20230802,095200,779097250,21800,21650,21800,21650,251
|
|
20230802,095100,773632050,21650,21650,21650,21650,1
|
|
20230802,095000,773610400,21550,21550,21550,21550,0
|
|
20230802,094900,773610400,21550,21550,21550,21550,0
|
|
20230802,094800,773610400,21550,21550,21550,21550,1163
|
|
20230802,094700,748547750,21550,21550,21550,21550,0
|
|
20230802,094600,748547750,21550,21550,21550,21550,985
|
|
20230802,094500,727321000,21550,21550,21550,21550,319
|
|
20230802,094400,720446550,21550,21550,21550,21550,130
|
|
20230802,094300,717645050,21600,21600,21600,21600,164
|
|
20230802,094200,714102650,21600,21650,21650,21600,13
|
|
20230802,094100,713821300,21650,21550,21650,21550,114
|
|
20230802,094000,711358600,21550,21600,21600,21550,43
|
|
20230802,093900,710430800,21600,21750,21750,21550,2168
|
|
20230802,093800,663469350,21750,21750,21750,21750,132
|
|
20230802,093700,660598350,21700,21700,21700,21700,22
|
|
20230802,093600,660120950,21700,21700,21700,21700,123
|
|
20230802,093500,657451850,21700,21750,21750,21700,635
|
|
20230802,093400,643671800,21750,21750,21750,21750,260
|
|
20230802,093300,638016800,21750,21800,21800,21750,1162
|
|
20230802,093200,612740250,21800,21800,21800,21800,717
|
|
20230802,093100,597109650,21850,21900,22000,21850,1039
|
|
20230802,093000,574372500,21850,22000,22000,21850,74
|
|
20230802,092900,572749500,22050,22050,22050,22050,0
|
|
20230802,092800,572749500,22050,22050,22050,22000,42
|
|
20230802,092700,571823900,22050,22050,22050,22050,21
|
|
20230802,092600,571360850,22050,22100,22100,21900,1070
|
|
20230802,092500,547919950,22050,22000,22050,22000,1257
|
|
20230802,092400,520218300,22050,21900,22050,21900,146
|
|
20230802,092300,517005850,22000,21850,22000,21850,99
|
|
20230802,092200,514832450,21850,21850,21850,21850,30
|
|
20230802,092100,514176950,21900,21900,22000,21900,377
|
|
20230802,092000,505915550,21950,22050,22050,21950,243
|
|
20230802,091900,500577500,22050,21950,22050,21950,5700
|
|
20230802,091800,375420350,21950,21900,21950,21900,773
|
|
20230802,091700,358458250,21900,21900,21900,21900,318
|
|
20230802,091600,351494050,21850,21850,21850,21850,12
|
|
20230802,091500,351231850,21850,21850,21850,21850,0
|
|
20230802,091400,351231850,21850,21800,21850,21800,141
|
|
20230802,091300,348152000,21850,21850,21850,21800,91
|
|
20230802,091200,346164350,21850,21850,21850,21850,37
|
|
20230802,091100,345355900,21850,21850,21850,21850,5
|
|
20230802,091000,345246650,21850,21900,21900,21750,172
|
|
20230802,090900,341496750,21750,21800,21800,21750,89
|
|
20230802,090800,339556750,21800,21800,21800,21800,20
|
|
20230802,090700,339120750,21750,21800,21800,21750,130
|
|
20230802,090600,336290900,21950,21850,21950,21750,289
|
|
20230802,090500,330003150,21850,21850,21850,21850,336
|
|
20230802,090400,322661550,21850,21850,21850,21850,510
|
|
20230802,090300,311518050,21850,21850,21850,21850,401
|
|
20230802,090200,302756200,21700,21750,21850,21700,688
|
|
20230802,090100,287814950,21850,21700,21850,21700,937
|
|
20230802,090000,267448150,21700,22050,22050,21650,11825
|