589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184600,2255018500,364000,364000,364000,364000,192
|
|
20230802,184500,2255018500,364000,364000,364000,364000,0
|
|
20230802,184400,2255018500,364000,364000,364000,364000,0
|
|
20230802,184300,2255018500,364000,364000,364000,364000,0
|
|
20230802,184200,2255018500,364000,364000,364000,364000,0
|
|
20230802,184100,2255018500,364000,364000,364000,364000,0
|
|
20230802,184000,2255018500,364000,364000,364000,364000,0
|
|
20230802,183900,2255018500,364000,364000,364000,364000,0
|
|
20230802,183800,2255018500,364000,364000,364000,364000,0
|
|
20230802,183700,2255018500,364000,364000,364000,364000,0
|
|
20230802,183600,2255018500,364000,364000,364000,364000,0
|
|
20230802,183500,2255018500,364000,364000,364000,364000,0
|
|
20230802,183400,2255018500,364000,364000,364000,364000,0
|
|
20230802,183300,2255018500,364000,364000,364000,364000,0
|
|
20230802,183200,2255018500,364000,364000,364000,364000,0
|
|
20230802,183100,2255018500,364000,364000,364000,364000,0
|
|
20230802,183000,2255018500,364000,364000,364000,364000,0
|
|
20230802,182900,2255018500,364000,364000,364000,364000,0
|
|
20230802,182800,2255018500,364000,364000,364000,364000,0
|
|
20230802,182700,2255018500,364000,364000,364000,364000,0
|
|
20230802,182600,2255018500,364000,364000,364000,364000,0
|
|
20230802,182500,2255018500,364000,364000,364000,364000,0
|
|
20230802,182400,2255018500,364000,364000,364000,364000,0
|
|
20230802,182300,2255018500,364000,364000,364000,364000,0
|
|
20230802,182200,2255018500,364000,364000,364000,364000,0
|
|
20230802,182100,2255018500,364000,364000,364000,364000,0
|
|
20230802,182000,2255018500,364000,364000,364000,364000,0
|
|
20230802,181900,2255018500,364000,364000,364000,364000,0
|
|
20230802,181800,2255018500,364000,364000,364000,364000,0
|
|
20230802,181700,2255018500,364000,364000,364000,364000,0
|
|
20230802,181600,2255018500,364000,364000,364000,364000,192
|
|
20230802,181500,2255018500,364000,364000,364000,364000,0
|
|
20230802,181400,2255018500,364000,364000,364000,364000,0
|
|
20230802,181300,2255018500,364000,364000,364000,364000,0
|
|
20230802,181200,2255018500,364000,364000,364000,364000,0
|
|
20230802,181100,2255018500,364000,364000,364000,364000,0
|
|
20230802,181000,2255018500,364000,364000,364000,364000,0
|
|
20230802,180900,2255018500,364000,364000,364000,364000,0
|
|
20230802,180800,2255018500,364000,364000,364000,364000,0
|
|
20230802,180700,2255018500,364000,364000,364000,364000,0
|
|
20230802,180600,2255018500,364000,364000,364000,364000,0
|
|
20230802,180500,2255018500,364000,364000,364000,364000,0
|
|
20230802,180400,2255018500,364000,364000,364000,364000,0
|
|
20230802,180300,2255018500,364000,364000,364000,364000,0
|
|
20230802,180200,2255018500,364000,364000,364000,364000,0
|
|
20230802,180100,2255018500,364000,364000,364000,364000,0
|
|
20230802,180000,2255018500,364000,364000,364000,364000,0
|
|
20230802,175900,2255018500,364000,364000,364000,364000,0
|
|
20230802,175800,2255018500,364000,364000,364000,364000,0
|
|
20230802,175700,2255018500,364000,364000,364000,364000,0
|
|
20230802,175600,2255018500,364000,364000,364000,364000,0
|
|
20230802,175500,2255018500,364000,364000,364000,364000,0
|
|
20230802,175400,2255018500,364000,364000,364000,364000,0
|
|
20230802,175300,2255018500,364000,364000,364000,364000,0
|
|
20230802,175200,2255018500,364000,364000,364000,364000,0
|
|
20230802,175100,2255018500,364000,364000,364000,364000,0
|
|
20230802,175000,2255018500,364000,364000,364000,364000,0
|
|
20230802,174900,2255018500,364000,364000,364000,364000,0
|
|
20230802,174800,2255018500,364000,364000,364000,364000,0
|
|
20230802,174700,2255018500,364000,364000,364000,364000,0
|
|
20230802,174600,2255018500,364000,364000,364000,364000,192
|
|
20230802,174500,2255018500,364000,364000,364000,364000,0
|
|
20230802,174400,2255018500,364000,364000,364000,364000,0
|
|
20230802,174300,2255018500,364000,364000,364000,364000,0
|
|
20230802,174200,2255018500,364000,364000,364000,364000,0
|
|
20230802,174100,2255018500,364000,364000,364000,364000,0
|
|
20230802,174000,2255018500,364000,364000,364000,364000,0
|
|
20230802,173900,2255018500,364000,364000,364000,364000,0
|
|
20230802,173800,2255018500,364000,364000,364000,364000,0
|
|
20230802,173700,2255018500,364000,364000,364000,364000,0
|
|
20230802,173600,2255018500,364000,364000,364000,364000,0
|
|
20230802,173500,2255018500,364000,364000,364000,364000,0
|
|
20230802,173400,2255018500,364000,364000,364000,364000,0
|
|
20230802,173300,2255018500,364000,364000,364000,364000,0
|
|
20230802,173200,2255018500,364000,364000,364000,364000,0
|
|
20230802,173100,2255018500,364000,364000,364000,364000,0
|
|
20230802,173000,2255018500,364000,364000,364000,364000,0
|
|
20230802,172900,2255018500,364000,364000,364000,364000,0
|
|
20230802,172800,2255018500,364000,364000,364000,364000,0
|
|
20230802,172700,2255018500,364000,364000,364000,364000,0
|
|
20230802,172600,2255018500,364000,364000,364000,364000,0
|
|
20230802,172500,2255018500,364000,364000,364000,364000,0
|
|
20230802,172400,2255018500,364000,364000,364000,364000,0
|
|
20230802,172300,2255018500,364000,364000,364000,364000,0
|
|
20230802,172200,2255018500,364000,364000,364000,364000,0
|
|
20230802,172100,2255018500,364000,364000,364000,364000,0
|
|
20230802,172000,2255018500,364000,364000,364000,364000,0
|
|
20230802,171900,2255018500,364000,364000,364000,364000,0
|
|
20230802,171800,2255018500,364000,364000,364000,364000,0
|
|
20230802,171700,2255018500,364000,364000,364000,364000,0
|
|
20230802,171600,2255018500,364000,364000,364000,364000,192
|
|
20230802,171500,2255018500,364000,364000,364000,364000,0
|
|
20230802,171400,2255018500,364000,364000,364000,364000,0
|
|
20230802,171300,2255018500,364000,364000,364000,364000,0
|
|
20230802,171200,2255018500,364000,364000,364000,364000,0
|
|
20230802,171100,2255018500,364000,364000,364000,364000,0
|
|
20230802,171000,2255018500,364000,364000,364000,364000,0
|
|
20230802,170900,2255018500,364000,364000,364000,364000,0
|
|
20230802,170800,2255018500,364000,364000,364000,364000,0
|
|
20230802,170700,2255018500,364000,364000,364000,364000,0
|
|
20230802,170600,2255018500,364000,364000,364000,364000,0
|
|
20230802,170500,2255018500,364000,364000,364000,364000,0
|
|
20230802,170400,2255018500,364000,364000,364000,364000,0
|
|
20230802,170300,2255018500,364000,364000,364000,364000,0
|
|
20230802,170200,2255018500,364000,364000,364000,364000,0
|
|
20230802,170100,2255018500,364000,364000,364000,364000,0
|
|
20230802,170000,2255018500,364000,364000,364000,364000,0
|
|
20230802,165900,2255018500,364000,364000,364000,364000,0
|
|
20230802,165800,2255018500,364000,364000,364000,364000,0
|
|
20230802,165700,2255018500,364000,364000,364000,364000,0
|
|
20230802,165600,2255018500,364000,364000,364000,364000,0
|
|
20230802,165500,2255018500,364000,364000,364000,364000,0
|
|
20230802,165400,2255018500,364000,364000,364000,364000,0
|
|
20230802,165300,2255018500,364000,364000,364000,364000,0
|
|
20230802,165200,2255018500,364000,364000,364000,364000,0
|
|
20230802,165100,2255018500,364000,364000,364000,364000,0
|
|
20230802,165000,2255018500,364000,364000,364000,364000,0
|
|
20230802,164900,2255018500,364000,364000,364000,364000,0
|
|
20230802,164800,2255018500,364000,364000,364000,364000,0
|
|
20230802,164700,2255018500,364000,364000,364000,364000,0
|
|
20230802,164600,2255018500,364000,364000,364000,364000,192
|
|
20230802,164500,2255018500,364000,364000,364000,364000,0
|
|
20230802,164400,2255018500,364000,364000,364000,364000,0
|
|
20230802,164300,2255018500,364000,364000,364000,364000,0
|
|
20230802,164200,2255018500,364000,364000,364000,364000,0
|
|
20230802,164100,2255018500,364000,364000,364000,364000,0
|
|
20230802,164000,2255018500,364000,364000,364000,364000,0
|
|
20230802,163900,2255018500,364000,364000,364000,364000,0
|
|
20230802,163800,2255018500,364000,364000,364000,364000,0
|
|
20230802,163700,2255018500,364000,364000,364000,364000,0
|
|
20230802,163600,2255018500,364000,364000,364000,364000,0
|
|
20230802,163500,2255018500,364000,364000,364000,364000,0
|
|
20230802,163400,2255018500,364000,364000,364000,364000,0
|
|
20230802,163300,2255018500,364000,364000,364000,364000,0
|
|
20230802,163200,2255018500,364000,364000,364000,364000,0
|
|
20230802,163100,2255018500,364000,364000,364000,364000,0
|
|
20230802,163000,2255018500,364000,364000,364000,364000,0
|
|
20230802,162900,2255018500,364000,364000,364000,364000,0
|
|
20230802,162800,2255018500,364000,364000,364000,364000,0
|
|
20230802,162700,2255018500,364000,364000,364000,364000,0
|
|
20230802,162600,2255018500,364000,364000,364000,364000,0
|
|
20230802,162500,2255018500,364000,364000,364000,364000,0
|
|
20230802,162400,2255018500,364000,364000,364000,364000,0
|
|
20230802,162300,2255018500,364000,364000,364000,364000,0
|
|
20230802,162200,2255018500,364000,364000,364000,364000,0
|
|
20230802,162100,2255018500,364000,364000,364000,364000,0
|
|
20230802,162000,2255018500,364000,364000,364000,364000,0
|
|
20230802,161900,2255018500,364000,364000,364000,364000,0
|
|
20230802,161800,2255018500,364000,364000,364000,364000,0
|
|
20230802,161700,2255018500,364000,364000,364000,364000,0
|
|
20230802,161600,2255018500,364000,364000,364000,364000,192
|
|
20230802,161500,2255018500,364000,364000,364000,364000,0
|
|
20230802,161400,2255018500,364000,364000,364000,364000,0
|
|
20230802,161300,2255018500,364000,364000,364000,364000,0
|
|
20230802,161200,2255018500,364000,364000,364000,364000,0
|
|
20230802,161100,2255018500,364000,364000,364000,364000,0
|
|
20230802,161000,2255018500,364000,364000,364000,364000,0
|
|
20230802,160900,2255018500,364000,364000,364000,364000,0
|
|
20230802,160800,2255018500,364000,364000,364000,364000,0
|
|
20230802,160700,2255018500,364000,364000,364000,364000,0
|
|
20230802,160600,2255018500,364000,364000,364000,364000,0
|
|
20230802,160500,2255018500,364000,364000,364000,364000,0
|
|
20230802,160400,2255018500,364000,364000,364000,364000,0
|
|
20230802,160300,2255018500,364000,364000,364000,364000,0
|
|
20230802,160200,2255018500,364000,364000,364000,364000,0
|
|
20230802,160100,2255018500,364000,364000,364000,364000,0
|
|
20230802,160000,2255018500,364000,364000,364000,364000,0
|
|
20230802,155900,2255018500,364000,364000,364000,364000,0
|
|
20230802,155800,2255018500,364000,364000,364000,364000,0
|
|
20230802,155700,2255018500,364000,364000,364000,364000,0
|
|
20230802,155600,2255018500,364000,364000,364000,364000,0
|
|
20230802,155500,2255018500,364000,364000,364000,364000,0
|
|
20230802,155400,2255018500,364000,364000,364000,364000,0
|
|
20230802,155300,2255018500,364000,364000,364000,364000,0
|
|
20230802,155200,2255018500,364000,364000,364000,364000,0
|
|
20230802,155100,2255018500,364000,364000,364000,364000,0
|
|
20230802,155000,2255018500,364000,364000,364000,364000,0
|
|
20230802,154900,2255018500,364000,364000,364000,364000,0
|
|
20230802,154800,2255018500,364000,364000,364000,364000,0
|
|
20230802,154700,2255018500,364000,364000,364000,364000,0
|
|
20230802,154600,2255018500,364000,364000,364000,364000,192
|
|
20230802,154500,2255018500,364000,364000,364000,364000,0
|
|
20230802,154400,2255018500,364000,364000,364000,364000,0
|
|
20230802,154300,2255018500,364000,364000,364000,364000,0
|
|
20230802,154200,2255018500,364000,364000,364000,364000,0
|
|
20230802,154100,2255018500,364000,364000,364000,364000,0
|
|
20230802,154000,2255018500,364000,364000,364000,364000,0
|
|
20230802,153900,2255018500,364000,364000,364000,364000,0
|
|
20230802,153800,2255018500,364000,364000,364000,364000,0
|
|
20230802,153700,2255018500,364000,364000,364000,364000,0
|
|
20230802,153600,2255018500,364000,364000,364000,364000,0
|
|
20230802,153500,2255018500,364000,364000,364000,364000,0
|
|
20230802,153400,2255018500,364000,364000,364000,364000,0
|
|
20230802,153300,2255018500,364000,364000,364000,364000,0
|
|
20230802,153200,2255018500,364000,364000,364000,364000,0
|
|
20230802,153100,2255018500,364000,364000,364000,364000,0
|
|
20230802,153000,2255018500,364000,364000,364000,364000,192
|
|
20230802,152900,2185130500,363000,363000,363000,363000,0
|
|
20230802,152800,2185130500,363000,363000,363000,363000,0
|
|
20230802,152700,2185130500,363000,363000,363000,363000,0
|
|
20230802,152600,2185130500,363000,363000,363000,363000,0
|
|
20230802,152500,2185130500,363000,363000,363000,363000,0
|
|
20230802,152400,2185130500,363000,363000,363000,363000,0
|
|
20230802,152300,2185130500,363000,363000,363000,363000,0
|
|
20230802,152200,2185130500,363000,363000,363000,363000,0
|
|
20230802,152100,2185130500,363000,363000,363000,363000,0
|
|
20230802,152000,2185130500,363000,363000,363000,363000,0
|
|
20230802,151900,2185130500,363000,363500,363500,363000,13
|
|
20230802,151800,2180411000,363500,363000,363500,363000,10
|
|
20230802,151700,2176778500,363000,363000,363500,363000,16
|
|
20230802,151600,2170970000,363500,363000,363500,363000,18
|
|
20230802,151500,2164428500,363000,363500,363500,363000,15
|
|
20230802,151400,2158982500,363000,363000,363500,363000,9
|
|
20230802,151300,2155714500,363500,363500,363500,363500,8
|
|
20230802,151200,2152806500,363500,363500,363500,363500,6
|
|
20230802,151100,2150625500,363000,363000,363000,363000,1
|
|
20230802,151000,2150262500,363000,364000,364000,363000,38
|
|
20230802,150900,2136460500,364000,364000,364000,364000,5
|
|
20230802,150800,2134640500,363500,363500,363500,363500,1
|
|
20230802,150700,2134277000,363500,363500,363500,363500,1
|
|
20230802,150600,2133913500,364000,364000,364000,364000,2
|
|
20230802,150500,2133185500,364000,364000,364000,364000,4
|
|
20230802,150400,2131729500,364000,364000,364000,364000,2
|
|
20230802,150300,2131001500,363000,363500,364000,363000,7
|
|
20230802,150200,2128456500,363500,364500,364500,363500,32
|
|
20230802,150100,2116811000,364500,364500,364500,364500,1
|
|
20230802,150000,2116446500,364500,364500,365000,364500,12
|
|
20230802,145900,2112069000,365000,365000,365000,365000,5
|
|
20230802,145800,2110244000,365000,365000,365000,365000,5
|
|
20230802,145700,2108419000,365000,365000,365000,365000,5
|
|
20230802,145600,2106594000,365000,365000,365000,365000,4
|
|
20230802,145500,2105134000,365000,364500,365000,364500,5
|
|
20230802,145400,2103309500,365000,365000,365000,365000,4
|
|
20230802,145300,2101849500,364500,364500,365000,363500,14
|
|
20230802,145200,2096743000,364500,364500,364500,364500,4
|
|
20230802,145100,2095285000,363500,363500,363500,363500,6
|
|
20230802,145000,2093104000,364500,364500,364500,364500,5
|
|
20230802,144900,2091281500,364500,364500,364500,364500,5
|
|
20230802,144800,2089459000,364500,364500,364500,364500,4
|
|
20230802,144700,2088001000,364500,364500,364500,363000,50
|
|
20230802,144600,2069822500,364500,364500,364500,364500,4
|
|
20230802,144500,2068364500,364500,364500,364500,364500,4
|
|
20230802,144400,2066906500,364000,364000,364000,363500,4
|
|
20230802,144300,2065451000,364000,364500,364500,362500,36
|
|
20230802,144200,2052358500,364500,364500,364500,364500,5
|
|
20230802,144100,2050536000,364500,364000,365000,364000,7
|
|
20230802,144000,2047984000,364500,365000,365000,364500,7
|
|
20230802,143900,2045431500,364500,365000,365000,364500,7
|
|
20230802,143800,2042879000,364500,364000,364500,364000,41
|
|
20230802,143700,2027954000,364000,363500,364000,363500,8
|
|
20230802,143600,2025045000,362500,363000,363500,362500,23
|
|
20230802,143500,2016695500,363500,363500,363500,363500,4
|
|
20230802,143400,2015241500,363500,363500,363500,363500,4
|
|
20230802,143300,2013787500,362000,362500,363500,362000,60
|
|
20230802,143200,1992030500,362500,363000,363000,362500,14
|
|
20230802,143100,1986953500,363000,363000,363000,363000,4
|
|
20230802,143000,1985501500,363000,362000,363000,362000,54
|
|
20230802,142900,1965949500,362000,363000,363000,362000,73
|
|
20230802,142800,1939511000,362500,362500,362500,362500,2
|
|
20230802,142700,1938786000,362500,362500,362500,362500,1
|
|
20230802,142600,1938423500,362500,362500,362500,362500,14
|
|
20230802,142500,1933348500,363000,363000,363000,363000,0
|
|
20230802,142400,1933348500,363000,362500,363000,362500,111
|
|
20230802,142300,1893110500,362500,362500,362500,362500,7
|
|
20230802,142200,1890573000,362500,362500,362500,362500,0
|
|
20230802,142100,1890573000,362500,362500,362500,362500,0
|
|
20230802,142000,1890573000,362500,362500,362500,362500,0
|
|
20230802,141900,1890573000,362500,362500,362500,362500,0
|
|
20230802,141800,1890573000,362500,362500,362500,362500,0
|
|
20230802,141700,1890573000,362500,362500,362500,362500,1
|
|
20230802,141600,1890210500,363000,363000,363000,363000,6
|
|
20230802,141500,1888032500,363000,363000,363000,363000,1
|
|
20230802,141400,1887669500,363000,363000,363000,363000,1
|
|
20230802,141300,1887306500,363000,363000,363000,363000,8
|
|
20230802,141200,1884402500,362500,362500,362500,362500,49
|
|
20230802,141100,1866640000,362500,362500,362500,362500,1
|
|
20230802,141000,1866277500,362500,363000,363000,362500,11
|
|
20230802,140900,1862285000,362500,362500,362500,362500,41
|
|
20230802,140800,1847422500,363000,363000,363000,363000,143
|
|
20230802,140700,1795513500,363500,363500,363500,363500,1
|
|
20230802,140600,1795150000,363500,363000,363500,363000,29
|
|
20230802,140500,1784609500,363500,363500,363500,363500,4
|
|
20230802,140400,1783155500,363500,363500,363500,363500,0
|
|
20230802,140300,1783155500,363500,363500,363500,363500,3
|
|
20230802,140200,1782065000,363500,363500,363500,363500,0
|
|
20230802,140100,1782065000,363500,363500,363500,363500,1
|
|
20230802,140000,1781701500,363500,363500,363500,363500,2
|
|
20230802,135900,1780974500,363000,363000,363000,363000,2
|
|
20230802,135800,1780248500,363000,363000,363000,363000,0
|
|
20230802,135700,1780248500,363000,363000,363000,363000,1
|
|
20230802,135600,1779885500,363000,363000,363000,363000,1
|
|
20230802,135500,1779522500,363000,363000,363000,363000,4
|
|
20230802,135400,1778070500,363000,363000,363000,363000,9
|
|
20230802,135300,1774803500,364000,363000,364000,363000,7
|
|
20230802,135200,1772258500,363000,363000,363000,363000,0
|
|
20230802,135100,1772258500,363000,363000,363000,363000,22
|
|
20230802,135000,1764272500,363000,363000,363000,363000,15
|
|
20230802,134900,1758827500,363000,363000,363000,363000,53
|
|
20230802,134800,1739588500,363500,363000,363500,363000,24
|
|
20230802,134700,1730874500,363000,363000,363000,363000,8
|
|
20230802,134600,1727970500,363000,363000,363000,363000,112
|
|
20230802,134500,1687314500,363500,363000,363500,363000,107
|
|
20230802,134400,1648421500,363000,363500,363500,363000,12
|
|
20230802,134300,1644060000,363500,363500,363500,363500,6
|
|
20230802,134200,1641879000,363500,363500,363500,363500,4
|
|
20230802,134100,1640425000,363500,363500,363500,363500,12
|
|
20230802,134000,1636063000,363500,364000,364000,363500,43
|
|
20230802,133900,1620431500,363500,363500,363500,363500,22
|
|
20230802,133800,1612434500,363500,363500,363500,363500,12
|
|
20230802,133700,1608072500,364000,364000,364000,364000,124
|
|
20230802,133600,1562936500,364000,364000,364000,364000,2
|
|
20230802,133500,1562208500,364500,364500,364500,364500,6
|
|
20230802,133400,1560021500,364500,364500,364500,364500,22
|
|
20230802,133300,1552002500,364500,364500,365000,364500,9
|
|
20230802,133200,1548721500,365000,365000,365000,365000,0
|
|
20230802,133100,1548721500,365000,365000,365000,365000,2
|
|
20230802,133000,1547991500,364500,364500,364500,364500,1
|
|
20230802,132900,1547627000,364500,364500,364500,364500,2
|
|
20230802,132800,1546898000,365000,365000,365000,365000,0
|
|
20230802,132700,1546898000,365000,365000,365000,365000,0
|
|
20230802,132600,1546898000,365000,365000,365000,365000,3
|
|
20230802,132500,1545803000,365000,365000,365000,365000,0
|
|
20230802,132400,1545803000,365000,365000,365000,364000,4
|
|
20230802,132300,1544344000,365000,365000,365000,365000,2
|
|
20230802,132200,1543614000,365000,364000,365000,364000,4
|
|
20230802,132100,1542156000,364000,365000,365000,364000,9
|
|
20230802,132000,1538872000,364500,364500,364500,364500,53
|
|
20230802,131900,1519553500,365000,365000,365000,365000,0
|
|
20230802,131800,1519553500,365000,365000,365000,365000,2
|
|
20230802,131700,1518823500,364500,364500,364500,364500,1
|
|
20230802,131600,1518459000,364500,364500,364500,364500,0
|
|
20230802,131500,1518459000,364500,364500,364500,364500,1
|
|
20230802,131400,1518094500,364500,364500,364500,364500,3
|
|
20230802,131300,1517001000,364500,364500,364500,364500,0
|
|
20230802,131200,1517001000,364500,364500,364500,364500,1
|
|
20230802,131100,1516636500,364500,364500,364500,364500,1
|
|
20230802,131000,1516272000,364000,364000,364000,364000,12
|
|
20230802,130900,1511904000,364000,364500,364500,364000,104
|
|
20230802,130800,1473996500,365000,365000,365000,365000,20
|
|
20230802,130700,1466696500,365000,365000,365000,365000,0
|
|
20230802,130600,1466696500,365000,365000,365000,365000,2
|
|
20230802,130500,1465966500,365000,365000,365500,365000,5
|
|
20230802,130400,1464140500,365500,365500,365500,365500,0
|
|
20230802,130300,1464140500,365500,365500,365500,365500,2
|
|
20230802,130200,1463409500,364500,365000,365000,364500,2
|
|
20230802,130100,1462680000,365000,365000,365000,365000,2
|
|
20230802,130000,1461950000,365000,365000,365000,365000,1
|
|
20230802,125900,1461585000,365000,365000,365000,365000,16
|
|
20230802,125800,1455745000,364500,364500,364500,364500,1
|
|
20230802,125700,1455380500,364500,364500,364500,364500,2
|
|
20230802,125600,1454651500,365000,365000,365000,365000,0
|
|
20230802,125500,1454651500,365000,364500,365000,364500,3
|
|
20230802,125400,1453557000,365000,365000,365000,365000,1
|
|
20230802,125300,1453192000,365000,365000,365000,365000,0
|
|
20230802,125200,1453192000,365000,364500,365000,364500,10
|
|
20230802,125100,1449546500,364500,364500,364500,364500,0
|
|
20230802,125000,1449546500,364500,364500,364500,364500,1
|
|
20230802,124900,1449182000,364500,364500,364500,364500,1
|
|
20230802,124800,1448817500,365000,365000,365000,365000,0
|
|
20230802,124700,1448817500,365000,365000,365000,365000,0
|
|
20230802,124600,1448817500,365000,365000,365000,364500,16
|
|
20230802,124500,1442978000,365000,365000,365000,365000,4
|
|
20230802,124400,1441518000,365000,365000,365000,365000,0
|
|
20230802,124300,1441518000,365000,364500,365000,364500,2
|
|
20230802,124200,1440788500,365000,365000,365000,365000,44
|
|
20230802,124100,1424728500,365000,365000,365000,365000,61
|
|
20230802,124000,1402463500,365000,365000,365000,365000,3
|
|
20230802,123900,1401368500,365000,365000,365000,365000,5
|
|
20230802,123800,1399543500,365500,365500,365500,365500,0
|
|
20230802,123700,1399543500,365500,365500,365500,365500,0
|
|
20230802,123600,1399543500,365500,365500,365500,365500,10
|
|
20230802,123500,1395888500,365500,365500,365500,365500,0
|
|
20230802,123400,1395888500,365500,365500,365500,365500,0
|
|
20230802,123300,1395888500,365500,365500,365500,365500,0
|
|
20230802,123200,1395888500,365500,365500,365500,365500,55
|
|
20230802,123100,1375786000,366000,366000,366000,366000,0
|
|
20230802,123000,1375786000,366000,365500,366000,365500,62
|
|
20230802,122900,1353121500,365500,365500,365500,365500,0
|
|
20230802,122800,1353121500,365500,365500,365500,365500,1
|
|
20230802,122700,1352756000,365500,365500,365500,365500,1
|
|
20230802,122600,1352390500,365000,365000,365000,365000,11
|
|
20230802,122500,1348375500,365000,365000,365000,365000,0
|
|
20230802,122400,1348375500,365000,365000,365000,365000,0
|
|
20230802,122300,1348375500,365000,365000,365000,365000,0
|
|
20230802,122200,1348375500,365000,365000,365000,365000,0
|
|
20230802,122100,1348375500,365000,365000,365000,365000,0
|
|
20230802,122000,1348375500,365000,365000,365000,365000,0
|
|
20230802,121900,1348375500,365000,365000,365000,365000,0
|
|
20230802,121800,1348375500,365000,365000,365000,365000,0
|
|
20230802,121700,1348375500,365000,365000,365000,365000,0
|
|
20230802,121600,1348375500,365000,365500,365500,365000,9
|
|
20230802,121500,1345090000,365500,365500,365500,365500,3
|
|
20230802,121400,1343993500,365500,365500,365500,365500,3
|
|
20230802,121300,1342897000,365000,365000,365000,365000,0
|
|
20230802,121200,1342897000,365000,365500,365500,365000,2
|
|
20230802,121100,1342166500,365500,365500,365500,365500,0
|
|
20230802,121000,1342166500,365500,365500,365500,365500,0
|
|
20230802,120900,1342166500,365500,365500,365500,365500,1
|
|
20230802,120800,1341801000,365500,365500,365500,365500,0
|
|
20230802,120700,1341801000,365500,365500,365500,365500,0
|
|
20230802,120600,1341801000,365500,365500,365500,365500,1
|
|
20230802,120500,1341435500,365500,365500,365500,365500,1
|
|
20230802,120400,1341070000,365500,365500,365500,365500,1
|
|
20230802,120300,1340704500,365000,365000,365000,365000,100
|
|
20230802,120200,1304204500,365000,365000,365000,365000,6
|
|
20230802,120100,1302014500,365500,365500,365500,365500,1
|
|
20230802,120000,1301649000,365500,365000,365500,365000,2
|
|
20230802,115900,1300918500,365500,365500,365500,365500,13
|
|
20230802,115800,1296167000,365500,365500,365500,365500,0
|
|
20230802,115700,1296167000,365500,365500,365500,365500,25
|
|
20230802,115600,1287029500,365500,365500,365500,365500,1
|
|
20230802,115500,1286664000,365500,365500,365500,365500,1
|
|
20230802,115400,1286298500,366000,366000,366000,366000,3
|
|
20230802,115300,1285200500,365500,365500,365500,365500,2
|
|
20230802,115200,1284469500,365500,365500,365500,365500,1
|
|
20230802,115100,1284104000,365500,365500,365500,365500,2
|
|
20230802,115000,1283373000,365500,365500,365500,365500,0
|
|
20230802,114900,1283373000,365500,365500,365500,365500,0
|
|
20230802,114800,1283373000,365500,365500,365500,365500,9
|
|
20230802,114700,1280083500,365500,366500,366500,365500,31
|
|
20230802,114600,1268737500,366000,366000,366000,366000,2
|
|
20230802,114500,1268005500,366000,366000,366000,366000,1
|
|
20230802,114400,1267639500,366500,366000,366500,366000,4
|
|
20230802,114300,1266174000,366500,366000,366500,366000,3
|
|
20230802,114200,1265075000,366000,366000,366000,366000,0
|
|
20230802,114100,1265075000,366000,366000,366000,366000,21
|
|
20230802,114000,1257389000,366000,366000,366000,366000,7
|
|
20230802,113900,1254827000,365500,366000,366000,365500,131
|
|
20230802,113800,1206935500,366000,365500,366000,365500,2
|
|
20230802,113700,1206204000,366000,366500,366500,366000,65
|
|
20230802,113600,1182408500,366500,366000,366500,366000,42
|
|
20230802,113500,1167035500,366000,366000,366000,366000,0
|
|
20230802,113400,1167035500,366000,366000,366500,366000,36
|
|
20230802,113300,1153859000,366500,366500,366500,366500,2
|
|
20230802,113200,1153126000,366000,366000,366000,366000,0
|
|
20230802,113100,1153126000,366000,366000,366000,366000,1
|
|
20230802,113000,1152760000,366500,366500,366500,366500,4
|
|
20230802,112900,1151294000,366500,366500,366500,366500,24
|
|
20230802,112800,1142498000,366000,366000,366000,366000,1
|
|
20230802,112700,1142132000,366000,366000,366000,366000,0
|
|
20230802,112600,1142132000,366000,366000,366000,366000,0
|
|
20230802,112500,1142132000,366000,366000,366000,366000,0
|
|
20230802,112400,1142132000,366000,366000,366000,366000,0
|
|
20230802,112300,1142132000,366000,366000,366000,366000,1
|
|
20230802,112200,1141766000,366500,366500,366500,366500,10
|
|
20230802,112100,1138101000,366500,366500,366500,366500,3
|
|
20230802,112000,1137001500,366000,366500,366500,366000,13
|
|
20230802,111900,1132238000,366000,366000,366000,366000,1
|
|
20230802,111800,1131872000,366000,366000,366000,366000,0
|
|
20230802,111700,1131872000,366000,366000,366000,366000,1
|
|
20230802,111600,1131506000,366500,366500,366500,366500,5
|
|
20230802,111500,1129673500,366000,366500,366500,366000,4
|
|
20230802,111400,1128209000,366500,366500,366500,366500,0
|
|
20230802,111300,1128209000,366500,366500,366500,366000,4
|
|
20230802,111200,1126743500,366000,366500,366500,366000,7
|
|
20230802,111100,1124178500,366500,366500,366500,366500,3
|
|
20230802,111000,1123079000,366000,367000,367000,366000,4
|
|
20230802,110900,1121614000,366500,366500,366500,366500,11
|
|
20230802,110800,1117582500,366500,366500,366500,366500,13
|
|
20230802,110700,1112818000,366000,366000,366000,366000,84
|
|
20230802,110600,1082074000,366500,366500,366500,366500,2
|
|
20230802,110500,1081341000,366500,366500,366500,366500,0
|
|
20230802,110400,1081341000,366500,366500,366500,366500,0
|
|
20230802,110300,1081341000,366500,367000,367000,366500,2
|
|
20230802,110200,1080607500,366500,366500,366500,366500,1
|
|
20230802,110100,1080241000,366500,367500,367500,366500,105
|
|
20230802,110000,1041757500,367000,367500,367500,367000,4
|
|
20230802,105900,1040289000,367000,367000,367000,367000,1
|
|
20230802,105800,1039922000,367000,367000,367000,367000,2
|
|
20230802,105700,1039188000,367000,367500,367500,367000,19
|
|
20230802,105600,1032210500,367500,367000,367500,366500,19
|
|
20230802,105500,1025239500,366000,367500,367500,366000,30
|
|
20230802,105400,1014231500,368000,367500,368000,367500,14
|
|
20230802,105300,1009080000,367500,366500,367500,366500,705
|
|
20230802,105200,750374500,366500,366500,366500,366500,1
|
|
20230802,105100,750008000,366500,366500,366500,366500,2
|
|
20230802,105000,749275000,366500,366500,366500,366500,1
|
|
20230802,104900,748908500,366000,366000,366000,366000,5
|
|
20230802,104800,747078500,366000,365500,366000,365500,4
|
|
20230802,104700,745615500,366500,366500,366500,366500,1
|
|
20230802,104600,745249000,365000,366000,366000,365000,10
|
|
20230802,104500,741593500,366000,366000,366000,366000,2
|
|
20230802,104400,740861500,366000,366000,366000,366000,1
|
|
20230802,104300,740495500,366000,366000,366000,366000,0
|
|
20230802,104200,740495500,366000,366000,366500,366000,5
|
|
20230802,104100,738665000,366000,366000,366000,366000,3
|
|
20230802,104000,737567000,366000,366000,366000,366000,0
|
|
20230802,103900,737567000,366000,366000,366000,366000,1
|
|
20230802,103800,737201000,365500,366000,366000,365500,6
|
|
20230802,103700,735006500,366000,366000,366000,366000,0
|
|
20230802,103600,735006500,366000,366000,366000,366000,23
|
|
20230802,103500,726588500,365000,366000,366000,365000,3
|
|
20230802,103400,725491500,365500,366000,366000,365500,8
|
|
20230802,103300,722566000,366000,366000,366000,366000,0
|
|
20230802,103200,722566000,366000,365500,366000,365500,3
|
|
20230802,103100,721469000,365500,365500,365500,365500,14
|
|
20230802,103000,716352000,365500,365500,365500,365500,0
|
|
20230802,102900,716352000,365500,365500,365500,365500,9
|
|
20230802,102800,713062500,365500,365500,365500,365500,2
|
|
20230802,102700,712331500,365000,365000,365000,365000,3
|
|
20230802,102600,711236500,366000,366000,366000,366000,0
|
|
20230802,102500,711236500,366000,366000,366000,366000,8
|
|
20230802,102400,708308500,366500,366000,366500,366000,2
|
|
20230802,102300,707576000,365500,366000,366000,365000,112
|
|
20230802,102200,666618000,366000,366000,366000,366000,0
|
|
20230802,102100,666618000,366000,366000,366000,366000,2
|
|
20230802,102000,665886000,366000,366000,366000,366000,3
|
|
20230802,101900,664788000,366000,366000,366500,366000,18
|
|
20230802,101800,658197000,366000,366000,366000,365500,35
|
|
20230802,101700,645391000,366500,366500,366500,366500,104
|
|
20230802,101600,607275000,366500,366500,366500,366500,2
|
|
20230802,101500,606542000,366500,366500,366500,366500,1
|
|
20230802,101400,606175500,365500,366500,366500,365500,9
|
|
20230802,101300,602885000,366000,366500,366500,366000,4
|
|
20230802,101200,601420000,366500,366500,366500,366500,1
|
|
20230802,101100,601053500,366000,366000,366000,366000,39
|
|
20230802,101000,586779500,366000,366000,366000,366000,35
|
|
20230802,100900,573969500,366000,365500,366000,365500,5
|
|
20230802,100800,572141500,366000,366000,366000,366000,1
|
|
20230802,100700,571775500,365500,365500,365500,365500,10
|
|
20230802,100600,568120500,366500,366500,366500,366500,1
|
|
20230802,100500,567754000,365500,365500,365500,365500,7
|
|
20230802,100400,565195500,366000,366500,366500,366000,4
|
|
20230802,100300,563731000,366500,365000,366500,365000,12
|
|
20230802,100200,559334500,365000,365000,365000,365000,3
|
|
20230802,100100,558239500,366500,366500,366500,366500,1
|
|
20230802,100000,557873000,366500,366000,366500,365000,24
|
|
20230802,095900,549106000,366500,365500,366500,365500,22
|
|
20230802,095800,541064000,366500,365000,366500,365000,13
|
|
20230802,095700,536313000,366000,365000,366000,365000,3
|
|
20230802,095600,535216000,366500,366500,366500,366500,0
|
|
20230802,095500,535216000,366500,366500,366500,366500,1
|
|
20230802,095400,534849500,366500,366500,366500,366500,3
|
|
20230802,095300,533750000,366000,366000,366000,366000,2
|
|
20230802,095200,533018000,365000,365000,365000,365000,0
|
|
20230802,095100,533018000,365000,365500,365500,365000,84
|
|
20230802,095000,502354000,366000,365500,366000,365500,12
|
|
20230802,094900,497963000,365000,365500,365500,365000,9
|
|
20230802,094800,494675500,365500,365500,365500,365500,8
|
|
20230802,094700,491751500,365000,365000,365000,365000,0
|
|
20230802,094600,491751500,365000,365500,365500,365000,7
|
|
20230802,094500,489193500,365500,366000,366000,365500,143
|
|
20230802,094400,436861000,366000,366000,366000,366000,0
|
|
20230802,094300,436861000,366000,366500,366500,366000,81
|
|
20230802,094200,407178500,367000,366500,367000,366500,9
|
|
20230802,094100,403876000,366500,367000,367000,366500,6
|
|
20230802,094000,401676000,367000,367000,367000,367000,6
|
|
20230802,093900,399474000,367000,366500,367000,366500,8
|
|
20230802,093800,396539000,367000,367000,367000,367000,1
|
|
20230802,093700,396172000,366500,366500,366500,366500,7
|
|
20230802,093600,393606500,366500,366500,366500,366500,0
|
|
20230802,093500,393606500,366500,367000,367000,366500,2
|
|
20230802,093400,392873000,367000,367000,367000,367000,9
|
|
20230802,093300,389570000,367000,366500,367000,366500,6
|
|
20230802,093200,387370500,366000,366000,366000,366000,6
|
|
20230802,093100,385174500,366500,367000,367000,366000,8
|
|
20230802,093000,382242000,366500,366500,366500,366500,7
|
|
20230802,092900,379676500,366000,366000,366000,366000,1
|
|
20230802,092800,379310500,366000,366000,366000,366000,0
|
|
20230802,092700,379310500,366000,366500,366500,366000,36
|
|
20230802,092600,366117000,366500,366000,366500,366000,72
|
|
20230802,092500,339732000,366000,366000,366000,366000,3
|
|
20230802,092400,338634000,365500,365000,365500,365000,52
|
|
20230802,092300,319629000,365000,365000,365000,365000,24
|
|
20230802,092200,310869000,365000,365000,365000,365000,29
|
|
20230802,092100,300284000,365000,365000,365000,365000,2
|
|
20230802,092000,299554000,365000,365500,365500,365000,28
|
|
20230802,091900,289333500,365000,365000,365000,365000,25
|
|
20230802,091800,280208500,365000,365000,365500,365000,21
|
|
20230802,091700,272541000,365000,365000,365000,365000,1
|
|
20230802,091600,272176000,365500,365000,365500,365000,32
|
|
20230802,091500,260491000,364500,364500,364500,364500,4
|
|
20230802,091400,259033000,364000,364500,364500,364000,3
|
|
20230802,091300,257940500,364500,363000,364500,363000,26
|
|
20230802,091200,248479500,364000,363500,364000,363000,21
|
|
20230802,091100,240843500,363500,363000,363500,363000,19
|
|
20230802,091000,233941000,362500,363500,363500,362000,114
|
|
20230802,090900,192609500,363000,363000,363500,363000,8
|
|
20230802,090800,189705000,363500,363500,363500,363000,21
|
|
20230802,090700,182073500,363500,364000,364000,363500,12
|
|
20230802,090600,177710500,364000,364500,364500,364000,48
|
|
20230802,090500,160217000,364500,364500,365000,364500,7
|
|
20230802,090400,157665000,364500,364500,364500,364500,13
|
|
20230802,090300,152926500,364500,364000,364500,364000,16
|
|
20230802,090200,147099000,364000,363000,364000,363000,30
|
|
20230802,090100,136203000,363000,365000,365000,363000,47
|
|
20230802,090000,119074500,365500,366500,366500,365500,325
|