653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195000,461223500,31550,31550,31550,31550,67
|
|
20230802,194900,461223500,31550,31550,31550,31550,0
|
|
20230802,194800,461223500,31550,31550,31550,31550,0
|
|
20230802,194700,461223500,31550,31550,31550,31550,0
|
|
20230802,194600,461223500,31550,31550,31550,31550,0
|
|
20230802,194500,461223500,31550,31550,31550,31550,0
|
|
20230802,194400,461223500,31550,31550,31550,31550,0
|
|
20230802,194300,461223500,31550,31550,31550,31550,0
|
|
20230802,194200,461223500,31550,31550,31550,31550,0
|
|
20230802,194100,461223500,31550,31550,31550,31550,0
|
|
20230802,194000,461223500,31550,31550,31550,31550,0
|
|
20230802,193900,461223500,31550,31550,31550,31550,0
|
|
20230802,193800,461223500,31550,31550,31550,31550,0
|
|
20230802,193700,461223500,31550,31550,31550,31550,0
|
|
20230802,193600,461223500,31550,31550,31550,31550,0
|
|
20230802,193500,461223500,31550,31550,31550,31550,0
|
|
20230802,193400,461223500,31550,31550,31550,31550,0
|
|
20230802,193300,461223500,31550,31550,31550,31550,0
|
|
20230802,193200,461223500,31550,31550,31550,31550,0
|
|
20230802,193100,461223500,31550,31550,31550,31550,0
|
|
20230802,193000,461223500,31550,31550,31550,31550,0
|
|
20230802,192900,461223500,31550,31550,31550,31550,0
|
|
20230802,192800,461223500,31550,31550,31550,31550,0
|
|
20230802,192700,461223500,31550,31550,31550,31550,0
|
|
20230802,192600,461223500,31550,31550,31550,31550,0
|
|
20230802,192500,461223500,31550,31550,31550,31550,0
|
|
20230802,192400,461223500,31550,31550,31550,31550,0
|
|
20230802,192300,461223500,31550,31550,31550,31550,0
|
|
20230802,192200,461223500,31550,31550,31550,31550,0
|
|
20230802,192100,461223500,31550,31550,31550,31550,0
|
|
20230802,192000,461223500,31550,31550,31550,31550,67
|
|
20230802,191900,461223500,31550,31550,31550,31550,0
|
|
20230802,191800,461223500,31550,31550,31550,31550,0
|
|
20230802,191700,461223500,31550,31550,31550,31550,0
|
|
20230802,191600,461223500,31550,31550,31550,31550,0
|
|
20230802,191500,461223500,31550,31550,31550,31550,0
|
|
20230802,191400,461223500,31550,31550,31550,31550,0
|
|
20230802,191300,461223500,31550,31550,31550,31550,0
|
|
20230802,191200,461223500,31550,31550,31550,31550,0
|
|
20230802,191100,461223500,31550,31550,31550,31550,0
|
|
20230802,191000,461223500,31550,31550,31550,31550,0
|
|
20230802,190900,461223500,31550,31550,31550,31550,0
|
|
20230802,190800,461223500,31550,31550,31550,31550,0
|
|
20230802,190700,461223500,31550,31550,31550,31550,0
|
|
20230802,190600,461223500,31550,31550,31550,31550,0
|
|
20230802,190500,461223500,31550,31550,31550,31550,0
|
|
20230802,190400,461223500,31550,31550,31550,31550,0
|
|
20230802,190300,461223500,31550,31550,31550,31550,0
|
|
20230802,190200,461223500,31550,31550,31550,31550,0
|
|
20230802,190100,461223500,31550,31550,31550,31550,0
|
|
20230802,190000,461223500,31550,31550,31550,31550,0
|
|
20230802,185900,461223500,31550,31550,31550,31550,0
|
|
20230802,185800,461223500,31550,31550,31550,31550,0
|
|
20230802,185700,461223500,31550,31550,31550,31550,0
|
|
20230802,185600,461223500,31550,31550,31550,31550,0
|
|
20230802,185500,461223500,31550,31550,31550,31550,0
|
|
20230802,185400,461223500,31550,31550,31550,31550,0
|
|
20230802,185300,461223500,31550,31550,31550,31550,0
|
|
20230802,185200,461223500,31550,31550,31550,31550,0
|
|
20230802,185100,461223500,31550,31550,31550,31550,0
|
|
20230802,185000,461223500,31550,31550,31550,31550,67
|
|
20230802,184900,461223500,31550,31550,31550,31550,0
|
|
20230802,184800,461223500,31550,31550,31550,31550,0
|
|
20230802,184700,461223500,31550,31550,31550,31550,0
|
|
20230802,184600,461223500,31550,31550,31550,31550,0
|
|
20230802,184500,461223500,31550,31550,31550,31550,0
|
|
20230802,184400,461223500,31550,31550,31550,31550,0
|
|
20230802,184300,461223500,31550,31550,31550,31550,0
|
|
20230802,184200,461223500,31550,31550,31550,31550,0
|
|
20230802,184100,461223500,31550,31550,31550,31550,0
|
|
20230802,184000,461223500,31550,31550,31550,31550,0
|
|
20230802,183900,461223500,31550,31550,31550,31550,0
|
|
20230802,183800,461223500,31550,31550,31550,31550,0
|
|
20230802,183700,461223500,31550,31550,31550,31550,0
|
|
20230802,183600,461223500,31550,31550,31550,31550,0
|
|
20230802,183500,461223500,31550,31550,31550,31550,0
|
|
20230802,183400,461223500,31550,31550,31550,31550,0
|
|
20230802,183300,461223500,31550,31550,31550,31550,0
|
|
20230802,183200,461223500,31550,31550,31550,31550,0
|
|
20230802,183100,461223500,31550,31550,31550,31550,0
|
|
20230802,183000,461223500,31550,31550,31550,31550,0
|
|
20230802,182900,461223500,31550,31550,31550,31550,0
|
|
20230802,182800,461223500,31550,31550,31550,31550,0
|
|
20230802,182700,461223500,31550,31550,31550,31550,0
|
|
20230802,182600,461223500,31550,31550,31550,31550,0
|
|
20230802,182500,461223500,31550,31550,31550,31550,0
|
|
20230802,182400,461223500,31550,31550,31550,31550,0
|
|
20230802,182300,461223500,31550,31550,31550,31550,0
|
|
20230802,182200,461223500,31550,31550,31550,31550,0
|
|
20230802,182100,461223500,31550,31550,31550,31550,0
|
|
20230802,182000,461223500,31550,31550,31550,31550,67
|
|
20230802,181900,461223500,31550,31550,31550,31550,0
|
|
20230802,181800,461223500,31550,31550,31550,31550,0
|
|
20230802,181700,461223500,31550,31550,31550,31550,0
|
|
20230802,181600,461223500,31550,31550,31550,31550,0
|
|
20230802,181500,461223500,31550,31550,31550,31550,0
|
|
20230802,181400,461223500,31550,31550,31550,31550,0
|
|
20230802,181300,461223500,31550,31550,31550,31550,0
|
|
20230802,181200,461223500,31550,31550,31550,31550,0
|
|
20230802,181100,461223500,31550,31550,31550,31550,0
|
|
20230802,181000,461223500,31550,31550,31550,31550,0
|
|
20230802,180900,461223500,31550,31550,31550,31550,0
|
|
20230802,180800,461223500,31550,31550,31550,31550,0
|
|
20230802,180700,461223500,31550,31550,31550,31550,0
|
|
20230802,180600,461223500,31550,31550,31550,31550,0
|
|
20230802,180500,461223500,31550,31550,31550,31550,0
|
|
20230802,180400,461223500,31550,31550,31550,31550,0
|
|
20230802,180300,461223500,31550,31550,31550,31550,0
|
|
20230802,180200,461223500,31550,31550,31550,31550,0
|
|
20230802,180100,461223500,31550,31550,31550,31550,0
|
|
20230802,180000,461223500,31550,31550,31550,31550,0
|
|
20230802,175900,461223500,31550,31550,31550,31550,0
|
|
20230802,175800,461223500,31550,31550,31550,31550,0
|
|
20230802,175700,461223500,31550,31550,31550,31550,0
|
|
20230802,175600,461223500,31550,31550,31550,31550,0
|
|
20230802,175500,461223500,31550,31550,31550,31550,0
|
|
20230802,175400,461223500,31550,31550,31550,31550,0
|
|
20230802,175300,461223500,31550,31550,31550,31550,0
|
|
20230802,175200,461223500,31550,31550,31550,31550,0
|
|
20230802,175100,461223500,31550,31550,31550,31550,0
|
|
20230802,175000,461223500,31550,31550,31550,31550,67
|
|
20230802,174900,461223500,31550,31550,31550,31550,0
|
|
20230802,174800,461223500,31550,31550,31550,31550,0
|
|
20230802,174700,461223500,31550,31550,31550,31550,0
|
|
20230802,174600,461223500,31550,31550,31550,31550,0
|
|
20230802,174500,461223500,31550,31550,31550,31550,0
|
|
20230802,174400,461223500,31550,31550,31550,31550,0
|
|
20230802,174300,461223500,31550,31550,31550,31550,0
|
|
20230802,174200,461223500,31550,31550,31550,31550,0
|
|
20230802,174100,461223500,31550,31550,31550,31550,0
|
|
20230802,174000,461223500,31550,31550,31550,31550,0
|
|
20230802,173900,461223500,31550,31550,31550,31550,0
|
|
20230802,173800,461223500,31550,31550,31550,31550,0
|
|
20230802,173700,461223500,31550,31550,31550,31550,0
|
|
20230802,173600,461223500,31550,31550,31550,31550,0
|
|
20230802,173500,461223500,31550,31550,31550,31550,0
|
|
20230802,173400,461223500,31550,31550,31550,31550,0
|
|
20230802,173300,461223500,31550,31550,31550,31550,0
|
|
20230802,173200,461223500,31550,31550,31550,31550,0
|
|
20230802,173100,461223500,31550,31550,31550,31550,0
|
|
20230802,173000,461223500,31550,31550,31550,31550,0
|
|
20230802,172900,461223500,31550,31550,31550,31550,0
|
|
20230802,172800,461223500,31550,31550,31550,31550,0
|
|
20230802,172700,461223500,31550,31550,31550,31550,0
|
|
20230802,172600,461223500,31550,31550,31550,31550,0
|
|
20230802,172500,461223500,31550,31550,31550,31550,0
|
|
20230802,172400,461223500,31550,31550,31550,31550,0
|
|
20230802,172300,461223500,31550,31550,31550,31550,0
|
|
20230802,172200,461223500,31550,31550,31550,31550,0
|
|
20230802,172100,461223500,31550,31550,31550,31550,0
|
|
20230802,172000,461223500,31550,31550,31550,31550,67
|
|
20230802,171900,461223500,31550,31550,31550,31550,0
|
|
20230802,171800,461223500,31550,31550,31550,31550,0
|
|
20230802,171700,461223500,31550,31550,31550,31550,0
|
|
20230802,171600,461223500,31550,31550,31550,31550,0
|
|
20230802,171500,461223500,31550,31550,31550,31550,0
|
|
20230802,171400,461223500,31550,31550,31550,31550,0
|
|
20230802,171300,461223500,31550,31550,31550,31550,0
|
|
20230802,171200,461223500,31550,31550,31550,31550,0
|
|
20230802,171100,461223500,31550,31550,31550,31550,0
|
|
20230802,171000,461223500,31550,31550,31550,31550,0
|
|
20230802,170900,461223500,31550,31550,31550,31550,0
|
|
20230802,170800,461223500,31550,31550,31550,31550,0
|
|
20230802,170700,461223500,31550,31550,31550,31550,0
|
|
20230802,170600,461223500,31550,31550,31550,31550,0
|
|
20230802,170500,461223500,31550,31550,31550,31550,0
|
|
20230802,170400,461223500,31550,31550,31550,31550,0
|
|
20230802,170300,461223500,31550,31550,31550,31550,0
|
|
20230802,170200,461223500,31550,31550,31550,31550,0
|
|
20230802,170100,461223500,31550,31550,31550,31550,0
|
|
20230802,170000,461223500,31550,31550,31550,31550,0
|
|
20230802,165900,461223500,31550,31550,31550,31550,0
|
|
20230802,165800,461223500,31550,31550,31550,31550,0
|
|
20230802,165700,461223500,31550,31550,31550,31550,0
|
|
20230802,165600,461223500,31550,31550,31550,31550,0
|
|
20230802,165500,461223500,31550,31550,31550,31550,0
|
|
20230802,165400,461223500,31550,31550,31550,31550,0
|
|
20230802,165300,461223500,31550,31550,31550,31550,0
|
|
20230802,165200,461223500,31550,31550,31550,31550,0
|
|
20230802,165100,461223500,31550,31550,31550,31550,0
|
|
20230802,165000,461223500,31550,31550,31550,31550,67
|
|
20230802,164900,461223500,31550,31550,31550,31550,0
|
|
20230802,164800,461223500,31550,31550,31550,31550,0
|
|
20230802,164700,461223500,31550,31550,31550,31550,0
|
|
20230802,164600,461223500,31550,31550,31550,31550,0
|
|
20230802,164500,461223500,31550,31550,31550,31550,0
|
|
20230802,164400,461223500,31550,31550,31550,31550,0
|
|
20230802,164300,461223500,31550,31550,31550,31550,0
|
|
20230802,164200,461223500,31550,31550,31550,31550,0
|
|
20230802,164100,461223500,31550,31550,31550,31550,0
|
|
20230802,164000,461223500,31550,31550,31550,31550,0
|
|
20230802,163900,461223500,31550,31550,31550,31550,0
|
|
20230802,163800,461223500,31550,31550,31550,31550,0
|
|
20230802,163700,461223500,31550,31550,31550,31550,0
|
|
20230802,163600,461223500,31550,31550,31550,31550,0
|
|
20230802,163500,461223500,31550,31550,31550,31550,0
|
|
20230802,163400,461223500,31550,31550,31550,31550,0
|
|
20230802,163300,461223500,31550,31550,31550,31550,0
|
|
20230802,163200,461223500,31550,31550,31550,31550,0
|
|
20230802,163100,461223500,31550,31550,31550,31550,0
|
|
20230802,163000,461223500,31550,31550,31550,31550,0
|
|
20230802,162900,461223500,31550,31550,31550,31550,0
|
|
20230802,162800,461223500,31550,31550,31550,31550,0
|
|
20230802,162700,461223500,31550,31550,31550,31550,0
|
|
20230802,162600,461223500,31550,31550,31550,31550,0
|
|
20230802,162500,461223500,31550,31550,31550,31550,0
|
|
20230802,162400,461223500,31550,31550,31550,31550,0
|
|
20230802,162300,461223500,31550,31550,31550,31550,0
|
|
20230802,162200,461223500,31550,31550,31550,31550,0
|
|
20230802,162100,461223500,31550,31550,31550,31550,0
|
|
20230802,162000,461223500,31550,31550,31550,31550,67
|
|
20230802,161900,461223500,31550,31550,31550,31550,0
|
|
20230802,161800,461223500,31550,31550,31550,31550,0
|
|
20230802,161700,461223500,31550,31550,31550,31550,0
|
|
20230802,161600,461223500,31550,31550,31550,31550,0
|
|
20230802,161500,461223500,31550,31550,31550,31550,0
|
|
20230802,161400,461223500,31550,31550,31550,31550,0
|
|
20230802,161300,461223500,31550,31550,31550,31550,0
|
|
20230802,161200,461223500,31550,31550,31550,31550,0
|
|
20230802,161100,461223500,31550,31550,31550,31550,0
|
|
20230802,161000,461223500,31550,31550,31550,31550,0
|
|
20230802,160900,461223500,31550,31550,31550,31550,0
|
|
20230802,160800,461223500,31550,31550,31550,31550,0
|
|
20230802,160700,461223500,31550,31550,31550,31550,0
|
|
20230802,160600,461223500,31550,31550,31550,31550,0
|
|
20230802,160500,461223500,31550,31550,31550,31550,0
|
|
20230802,160400,461223500,31550,31550,31550,31550,0
|
|
20230802,160300,461223500,31550,31550,31550,31550,0
|
|
20230802,160200,461223500,31550,31550,31550,31550,0
|
|
20230802,160100,461223500,31550,31550,31550,31550,0
|
|
20230802,160000,461223500,31550,31550,31550,31550,0
|
|
20230802,155900,461223500,31550,31550,31550,31550,0
|
|
20230802,155800,461223500,31550,31550,31550,31550,0
|
|
20230802,155700,461223500,31550,31550,31550,31550,0
|
|
20230802,155600,461223500,31550,31550,31550,31550,0
|
|
20230802,155500,461223500,31550,31550,31550,31550,0
|
|
20230802,155400,461223500,31550,31550,31550,31550,0
|
|
20230802,155300,461223500,31550,31550,31550,31550,0
|
|
20230802,155200,461223500,31550,31550,31550,31550,0
|
|
20230802,155100,461223500,31550,31550,31550,31550,0
|
|
20230802,155000,461223500,31550,31550,31550,31550,67
|
|
20230802,154900,461223500,31550,31550,31550,31550,0
|
|
20230802,154800,461223500,31550,31550,31550,31550,0
|
|
20230802,154700,461223500,31550,31550,31550,31550,0
|
|
20230802,154600,461223500,31550,31550,31550,31550,0
|
|
20230802,154500,461223500,31550,31550,31550,31550,0
|
|
20230802,154400,461223500,31550,31550,31550,31550,0
|
|
20230802,154300,461223500,31550,31550,31550,31550,0
|
|
20230802,154200,461223500,31550,31550,31550,31550,0
|
|
20230802,154100,461223500,31550,31550,31550,31550,0
|
|
20230802,154000,461223500,31550,31550,31550,31550,0
|
|
20230802,153900,461223500,31550,31550,31550,31550,0
|
|
20230802,153800,461223500,31550,31550,31550,31550,0
|
|
20230802,153700,461223500,31550,31550,31550,31550,0
|
|
20230802,153600,461223500,31550,31550,31550,31550,0
|
|
20230802,153500,461223500,31550,31550,31550,31550,0
|
|
20230802,153400,461223500,31550,31550,31550,31550,0
|
|
20230802,153300,461223500,31550,31550,31550,31550,0
|
|
20230802,153200,461223500,31550,31550,31550,31550,0
|
|
20230802,153100,461223500,31550,31550,31550,31550,0
|
|
20230802,153000,461223500,31550,31550,31550,31550,67
|
|
20230802,152900,459109650,31550,31550,31550,31550,0
|
|
20230802,152800,459109650,31550,31550,31550,31550,0
|
|
20230802,152700,459109650,31550,31550,31550,31550,0
|
|
20230802,152600,459109650,31550,31550,31550,31550,0
|
|
20230802,152500,459109650,31550,31550,31550,31550,0
|
|
20230802,152400,459109650,31550,31550,31550,31550,0
|
|
20230802,152300,459109650,31550,31550,31550,31550,0
|
|
20230802,152200,459109650,31550,31550,31550,31550,0
|
|
20230802,152100,459109650,31550,31550,31550,31550,0
|
|
20230802,152000,459109650,31550,31550,31550,31550,0
|
|
20230802,151900,459109650,31550,31500,31550,31500,32
|
|
20230802,151800,458100550,31500,31500,31500,31500,1
|
|
20230802,151700,458069050,31500,31500,31500,31500,9
|
|
20230802,151600,457785550,31500,31550,31550,31500,3
|
|
20230802,151500,457691000,31500,31550,31550,31500,44
|
|
20230802,151400,456303300,31550,31500,31550,31500,11
|
|
20230802,151300,455956450,31550,31550,31550,31500,11
|
|
20230802,151200,455609850,31500,31550,31550,31500,4
|
|
20230802,151100,455483750,31500,31500,31500,31500,9
|
|
20230802,151000,455200250,31500,31500,31500,31500,10
|
|
20230802,150900,454885250,31500,31500,31500,31500,3
|
|
20230802,150800,454790750,31500,31550,31550,31500,10
|
|
20230802,150700,454475300,31550,31550,31550,31550,2
|
|
20230802,150600,454412200,31550,31550,31550,31550,9
|
|
20230802,150500,454128250,31550,31550,31550,31550,9
|
|
20230802,150400,453844300,31550,31550,31550,31550,4
|
|
20230802,150300,453718100,31550,31550,31550,31550,9
|
|
20230802,150200,453434150,31550,31550,31550,31550,2
|
|
20230802,150100,453371050,31550,31550,31550,31550,22
|
|
20230802,150000,452676950,31500,31500,31500,31500,4
|
|
20230802,145900,452550950,31550,31500,31600,31500,212
|
|
20230802,145800,445860850,31500,31500,31500,31500,10
|
|
20230802,145700,445545850,31500,31500,31500,31500,0
|
|
20230802,145600,445545850,31500,31500,31500,31500,9
|
|
20230802,145500,445262350,31500,31500,31500,31500,22
|
|
20230802,145400,444569350,31500,31450,31500,31450,4
|
|
20230802,145300,444443500,31500,31450,31500,31450,9
|
|
20230802,145200,444160150,31450,31450,31500,31450,10
|
|
20230802,145100,443845350,31450,31450,31450,31450,3
|
|
20230802,145000,443751000,31450,31450,31450,31450,14
|
|
20230802,144900,443310700,31500,31500,31500,31500,1
|
|
20230802,144800,443279200,31450,31450,31450,31450,6
|
|
20230802,144700,443090500,31500,31500,31500,31500,0
|
|
20230802,144600,443090500,31500,31500,31500,31500,0
|
|
20230802,144500,443090500,31500,31450,31500,31450,12
|
|
20230802,144400,442713050,31450,31450,31450,31450,0
|
|
20230802,144300,442713050,31450,31450,31450,31450,5
|
|
20230802,144200,442555800,31550,31550,31550,31550,1
|
|
20230802,144100,442524250,31450,31450,31450,31450,5
|
|
20230802,144000,442367000,31450,31450,31450,31450,0
|
|
20230802,143900,442367000,31450,31450,31450,31450,0
|
|
20230802,143800,442367000,31450,31450,31450,31450,12
|
|
20230802,143700,441989600,31450,31450,31450,31450,0
|
|
20230802,143600,441989600,31450,31450,31450,31450,6
|
|
20230802,143500,441800900,31500,31500,31500,31500,0
|
|
20230802,143400,441800900,31500,31500,31500,31500,5
|
|
20230802,143300,441643400,31650,31650,31650,31650,0
|
|
20230802,143200,441643400,31650,31600,31650,31600,10
|
|
20230802,143100,441327200,31450,31450,31450,31450,0
|
|
20230802,143000,441327200,31450,31450,31450,31450,0
|
|
20230802,142900,441327200,31450,31500,31500,31450,8
|
|
20230802,142800,441075550,31450,31450,31450,31400,109
|
|
20230802,142700,437647750,31450,31450,31450,31450,5
|
|
20230802,142600,437490500,31400,31400,31400,31400,6
|
|
20230802,142500,437302100,31400,31400,31400,31400,0
|
|
20230802,142400,437302100,31400,31400,31400,31400,6
|
|
20230802,142300,437113700,31450,31400,31450,31400,10
|
|
20230802,142200,436799450,31450,31450,31450,31450,1
|
|
20230802,142100,436768000,31400,31400,31400,31400,6
|
|
20230802,142000,436579600,31450,31450,31450,31450,7
|
|
20230802,141900,436359450,31400,31400,31400,31400,0
|
|
20230802,141800,436359450,31400,31400,31400,31400,5
|
|
20230802,141700,436202450,31450,31450,31450,31450,5
|
|
20230802,141600,436045200,31450,31400,31450,31400,7
|
|
20230802,141500,435825350,31450,31450,31450,31450,2
|
|
20230802,141400,435762450,31400,31400,31400,31400,12
|
|
20230802,141300,435385650,31400,31400,31400,31400,1
|
|
20230802,141200,435354250,31450,31450,31450,31450,50
|
|
20230802,141100,433781750,31350,31350,31350,31350,9
|
|
20230802,141000,433499600,31400,31400,31400,31400,2
|
|
20230802,140900,433436800,31350,31350,31350,31350,6
|
|
20230802,140800,433248700,31350,31350,31350,31350,0
|
|
20230802,140700,433248700,31350,31450,31450,31350,30
|
|
20230802,140600,432307300,31450,31400,31450,31400,91
|
|
20230802,140500,429445650,31350,31350,31350,31350,0
|
|
20230802,140400,429445650,31350,31350,31350,31350,0
|
|
20230802,140300,429445650,31350,31350,31350,31350,0
|
|
20230802,140200,429445650,31350,31350,31350,31350,8
|
|
20230802,140100,429194850,31400,31400,31400,31400,9
|
|
20230802,140000,428912250,31400,31400,31400,31400,20
|
|
20230802,135900,428284250,31400,31400,31400,31400,32
|
|
20230802,135800,427279450,31400,31400,31400,31400,0
|
|
20230802,135700,427279450,31400,31400,31400,31400,8
|
|
20230802,135600,427028250,31450,31450,31450,31450,5
|
|
20230802,135500,426871000,31450,31450,31450,31450,80
|
|
20230802,135400,424355000,31400,31400,31400,31400,5
|
|
20230802,135300,424198000,31400,31400,31400,31400,0
|
|
20230802,135200,424198000,31400,31400,31400,31400,6
|
|
20230802,135100,424009600,31400,31400,31400,31400,6
|
|
20230802,135000,423821200,31400,31600,31600,31400,148
|
|
20230802,134900,419148400,31600,31400,31600,31400,240
|
|
20230802,134800,411584000,31400,31400,31400,31400,250
|
|
20230802,134700,403734000,31400,31450,31450,31400,107
|
|
20230802,134600,400373700,31400,31450,31450,31400,205
|
|
20230802,134500,393935000,31450,31450,31450,31450,300
|
|
20230802,134400,384500000,31450,31450,31450,31450,150
|
|
20230802,134300,379782500,31450,31450,31450,31450,0
|
|
20230802,134200,379782500,31450,31450,31450,31450,7
|
|
20230802,134100,379562350,31450,31500,31500,31450,6
|
|
20230802,134000,379373400,31500,31500,31500,31500,409
|
|
20230802,133900,366489900,31550,31550,31550,31550,460
|
|
20230802,133800,351976900,31550,31550,31550,31550,0
|
|
20230802,133700,351976900,31550,31550,31550,31550,6
|
|
20230802,133600,351787600,31550,31550,31550,31550,6
|
|
20230802,133500,351598300,31550,31550,31550,31550,0
|
|
20230802,133400,351598300,31550,31550,31550,31550,11
|
|
20230802,133300,351251250,31550,31550,31550,31550,36
|
|
20230802,133200,350115450,31550,31550,31550,31550,0
|
|
20230802,133100,350115450,31550,31550,31550,31550,0
|
|
20230802,133000,350115450,31550,31550,31550,31550,12
|
|
20230802,132900,349736850,31550,31550,31550,31550,4
|
|
20230802,132800,349610650,31650,31650,31650,31650,1
|
|
20230802,132700,349579000,31550,31550,31550,31550,0
|
|
20230802,132600,349579000,31550,31550,31550,31550,34
|
|
20230802,132500,348506300,31550,31550,31550,31550,113
|
|
20230802,132400,344941150,31550,31550,31550,31550,5
|
|
20230802,132300,344783400,31600,31600,31600,31600,30
|
|
20230802,132200,343835400,31600,31600,31600,31600,0
|
|
20230802,132100,343835400,31600,31650,31650,31600,130
|
|
20230802,132000,339726500,31650,31650,31650,31650,12
|
|
20230802,131900,339346700,31750,31750,31750,31750,0
|
|
20230802,131800,339346700,31750,31750,31750,31750,105
|
|
20230802,131700,336012950,31550,31650,31650,31550,204
|
|
20230802,131600,329566950,31700,31700,31700,31700,0
|
|
20230802,131500,329566950,31700,31700,31700,31700,8
|
|
20230802,131400,329313350,31800,31800,31800,31800,0
|
|
20230802,131300,329313350,31800,31800,31800,31800,40
|
|
20230802,131200,328041350,31700,31700,31700,31700,5
|
|
20230802,131100,327882850,31700,31700,31700,31700,0
|
|
20230802,131000,327882850,31700,31650,31700,31650,50
|
|
20230802,130900,326298150,31600,31650,31650,31600,7
|
|
20230802,130800,326076650,31650,31650,31650,31650,0
|
|
20230802,130700,326076650,31650,31650,31650,31650,5
|
|
20230802,130600,325918400,31700,31700,31700,31700,0
|
|
20230802,130500,325918400,31700,31700,31700,31700,6
|
|
20230802,130400,325728200,31750,31750,31750,31750,0
|
|
20230802,130300,325728200,31750,31650,31750,31650,158
|
|
20230802,130200,320715950,31650,31700,31700,31650,14
|
|
20230802,130100,320272600,31650,31650,31650,31650,1
|
|
20230802,130000,320240950,31750,31750,31750,31750,328
|
|
20230802,125900,309826950,31600,31600,31600,31600,12
|
|
20230802,125800,309447750,31600,31600,31600,31600,0
|
|
20230802,125700,309447750,31600,31600,31600,31600,6
|
|
20230802,125600,309258150,31600,31600,31600,31600,0
|
|
20230802,125500,309258150,31600,31600,31600,31600,0
|
|
20230802,125400,309258150,31600,31600,31600,31600,0
|
|
20230802,125300,309258150,31600,31600,31600,31600,11
|
|
20230802,125200,308910550,31600,31600,31600,31600,1
|
|
20230802,125100,308878950,31700,31600,31700,31600,10
|
|
20230802,125000,308562450,31600,31700,31700,31600,10
|
|
20230802,124900,308245950,31700,31700,31700,31700,2
|
|
20230802,124800,308182550,31700,31700,31700,31700,36
|
|
20230802,124700,307041350,31650,31650,31650,31650,0
|
|
20230802,124600,307041350,31650,31650,31650,31650,24
|
|
20230802,124500,306281750,31600,31600,31600,31600,6
|
|
20230802,124400,306092150,31600,31600,31600,31600,0
|
|
20230802,124300,306092150,31600,31650,31650,31600,15
|
|
20230802,124200,305617650,31600,31600,31600,31600,6
|
|
20230802,124100,305428050,31650,31650,31650,31650,0
|
|
20230802,124000,305428050,31650,31600,31650,31600,56
|
|
20230802,123900,303655950,31600,31600,31600,31600,0
|
|
20230802,123800,303655950,31600,31600,31600,31600,5
|
|
20230802,123700,303497950,31600,31600,31600,31600,6
|
|
20230802,123600,303308350,31650,31650,31650,31650,0
|
|
20230802,123500,303308350,31650,31650,31650,31600,30
|
|
20230802,123400,302359150,31650,31650,31650,31650,0
|
|
20230802,123300,302359150,31650,31600,31650,31600,26
|
|
20230802,123200,301536550,31600,31600,31600,31600,5
|
|
20230802,123100,301378550,31600,31600,31600,31600,0
|
|
20230802,123000,301378550,31600,31650,31650,31600,86
|
|
20230802,122900,298656950,31550,31550,31550,31550,5
|
|
20230802,122800,298499200,31550,31600,31600,31550,11
|
|
20230802,122700,298151950,31550,31550,31550,31550,0
|
|
20230802,122600,298151950,31550,31550,31550,31550,0
|
|
20230802,122500,298151950,31550,31550,31550,31550,7
|
|
20230802,122400,297931100,31600,31600,31600,31600,5
|
|
20230802,122300,297773100,31650,31650,31650,31650,0
|
|
20230802,122200,297773100,31650,31650,31650,31650,5
|
|
20230802,122100,297614850,31550,31550,31550,31550,7
|
|
20230802,122000,297394000,31600,31600,31600,31600,4
|
|
20230802,121900,297267600,31650,31650,31650,31650,3
|
|
20230802,121800,297172650,31600,31600,31600,31600,6
|
|
20230802,121700,296983050,31600,31600,31600,31600,0
|
|
20230802,121600,296983050,31600,31600,31600,31600,6
|
|
20230802,121500,296793450,31650,31600,31650,31600,13
|
|
20230802,121400,296382250,31650,31650,31650,31650,2
|
|
20230802,121300,296318950,31600,31600,31600,31600,6
|
|
20230802,121200,296129350,31600,31600,31600,31600,0
|
|
20230802,121100,296129350,31600,31600,31600,31600,6
|
|
20230802,121000,295939750,31650,31600,31650,31600,6
|
|
20230802,120900,295750100,31600,31600,31600,31600,5
|
|
20230802,120800,295592100,31600,31600,31600,31600,1
|
|
20230802,120700,295560500,31550,31550,31550,31550,0
|
|
20230802,120600,295560500,31550,31550,31550,31550,11
|
|
20230802,120500,295213450,31550,31550,31550,31550,0
|
|
20230802,120400,295213450,31550,31550,31550,31550,0
|
|
20230802,120300,295213450,31550,31550,31550,31550,12
|
|
20230802,120200,294834850,31550,31550,31550,31550,0
|
|
20230802,120100,294834850,31550,31550,31550,31550,0
|
|
20230802,120000,294834850,31550,31550,31550,31550,11
|
|
20230802,115900,294487800,31650,31650,31650,31650,0
|
|
20230802,115800,294487800,31650,31650,31650,31650,0
|
|
20230802,115700,294487800,31650,31600,31650,31600,5
|
|
20230802,115600,294329600,31550,31600,31600,31550,12
|
|
20230802,115500,293950950,31600,31600,31600,31600,0
|
|
20230802,115400,293950950,31600,31600,31600,31600,0
|
|
20230802,115300,293950950,31600,31550,31600,31550,76
|
|
20230802,115200,291549650,31550,31550,31550,31550,0
|
|
20230802,115100,291549650,31550,31550,31550,31550,6
|
|
20230802,115000,291360350,31550,31550,31550,31550,6
|
|
20230802,114900,291171050,31550,31550,31550,31550,0
|
|
20230802,114800,291171050,31550,31550,31550,31550,5
|
|
20230802,114700,291013300,31550,31550,31550,31550,0
|
|
20230802,114600,291013300,31550,31550,31550,31550,6
|
|
20230802,114500,290824000,31550,31550,31550,31550,0
|
|
20230802,114400,290824000,31550,31600,31600,31550,7
|
|
20230802,114300,290603100,31550,31550,31550,31550,5
|
|
20230802,114200,290445350,31550,31550,31550,31550,0
|
|
20230802,114100,290445350,31550,31550,31550,31550,8
|
|
20230802,114000,290192950,31550,31550,31550,31550,0
|
|
20230802,113900,290192950,31550,31550,31550,31550,6
|
|
20230802,113800,290003650,31550,31550,31550,31550,6
|
|
20230802,113700,289814350,31550,31550,31550,31550,0
|
|
20230802,113600,289814350,31550,31600,31600,31550,34
|
|
20230802,113500,288740200,31650,31650,31650,31650,100
|
|
20230802,113400,285575200,31550,31600,31600,31550,12
|
|
20230802,113300,285196550,31550,31550,31550,31550,0
|
|
20230802,113200,285196550,31550,31550,31550,31550,0
|
|
20230802,113100,285196550,31550,31550,31550,31550,11
|
|
20230802,113000,284849500,31600,31600,31600,31600,0
|
|
20230802,112900,284849500,31600,31600,31600,31600,40
|
|
20230802,112800,283585500,31550,31550,31550,31550,9
|
|
20230802,112700,283301550,31550,31550,31550,31550,6
|
|
20230802,112600,283112250,31600,31600,31600,31600,92
|
|
20230802,112500,280205050,31650,31650,31650,31650,0
|
|
20230802,112400,280205050,31650,31650,31650,31650,25
|
|
20230802,112300,279413800,31800,31800,31800,31800,0
|
|
20230802,112200,279413800,31800,31800,31800,31800,0
|
|
20230802,112100,279413800,31800,31850,31850,31700,11
|
|
20230802,112000,279063850,31700,31700,31700,31700,136
|
|
20230802,111900,274752650,31800,31800,31800,31800,0
|
|
20230802,111800,274752650,31800,31700,31800,31700,54
|
|
20230802,111700,273036150,31800,31800,31800,31800,0
|
|
20230802,111600,273036150,31800,31800,31800,31800,54
|
|
20230802,111500,271318950,31750,31750,31750,31750,1
|
|
20230802,111400,271287200,31750,31750,31750,31750,11
|
|
20230802,111300,270937950,31850,31850,31850,31850,0
|
|
20230802,111200,270937950,31850,31850,31850,31850,6
|
|
20230802,111100,270746850,31850,31850,31850,31850,0
|
|
20230802,111000,270746850,31850,31800,31850,31800,10
|
|
20230802,110900,270428600,31700,31700,31700,31700,6
|
|
20230802,110800,270238400,31700,31700,31700,31700,0
|
|
20230802,110700,270238400,31700,31700,31700,31700,0
|
|
20230802,110600,270238400,31700,31700,31700,31700,60
|
|
20230802,110500,268336400,31750,31700,31750,31700,21
|
|
20230802,110400,267670650,31700,31700,31700,31700,6
|
|
20230802,110300,267480450,31700,31700,31700,31700,1
|
|
20230802,110200,267448750,31700,31700,31700,31700,8
|
|
20230802,110100,267195150,31700,31750,31750,31700,42
|
|
20230802,110000,265863100,31800,31800,31800,31800,1068
|
|
20230802,105900,231900700,31800,31800,31800,31800,14
|
|
20230802,105800,231455500,31900,31900,31900,31900,0
|
|
20230802,105700,231455500,31900,31900,31900,31900,0
|
|
20230802,105600,231455500,31900,31800,31900,31800,16
|
|
20230802,105500,230945750,31800,31800,31800,31800,0
|
|
20230802,105400,230945750,31800,31800,31800,31800,11
|
|
20230802,105300,230595950,31800,31800,31800,31800,0
|
|
20230802,105200,230595950,31800,31800,31800,31800,0
|
|
20230802,105100,230595950,31800,31900,31900,31800,3363
|
|
20230802,105000,123614400,31950,31950,31950,31950,0
|
|
20230802,104900,123614400,31950,31950,31950,31950,9
|
|
20230802,104800,123326850,31950,31950,31950,31950,0
|
|
20230802,104700,123326850,31950,31950,31950,31950,5
|
|
20230802,104600,123167100,31950,31950,31950,31950,6
|
|
20230802,104500,122975400,31950,31950,31950,31950,0
|
|
20230802,104400,122975400,31950,31950,31950,31950,6
|
|
20230802,104300,122783700,31950,31950,31950,31950,0
|
|
20230802,104200,122783700,31950,31950,31950,31950,5
|
|
20230802,104100,122623950,31900,31900,31900,31900,12
|
|
20230802,104000,122241150,31900,31900,31900,31900,0
|
|
20230802,103900,122241150,31900,31900,31900,31900,0
|
|
20230802,103800,122241150,31900,31900,31900,31900,0
|
|
20230802,103700,122241150,31900,31900,31900,31900,9
|
|
20230802,103600,121954050,31950,31950,31950,31950,0
|
|
20230802,103500,121954050,31950,32000,32000,31950,328
|
|
20230802,103400,111458150,32000,31950,32000,31950,674
|
|
20230802,103300,89890450,31950,31950,31950,31950,0
|
|
20230802,103200,89890450,31950,31900,31950,31900,12
|
|
20230802,103100,89507600,31900,31900,31900,31900,14
|
|
20230802,103000,89061000,31900,31900,31900,31900,37
|
|
20230802,102900,87880700,31850,31850,31850,31850,6
|
|
20230802,102800,87689600,31850,31850,31850,31850,0
|
|
20230802,102700,87689600,31850,31850,31850,31850,11
|
|
20230802,102600,87339250,31850,31850,31850,31850,1
|
|
20230802,102500,87307400,31850,31850,31850,31850,0
|
|
20230802,102400,87307400,31850,31850,31850,31850,12
|
|
20230802,102300,86925200,31850,31850,31850,31850,12
|
|
20230802,102200,86543000,31900,31900,31900,31900,70
|
|
20230802,102100,84310000,31900,31900,31900,31900,31
|
|
20230802,102000,83321100,31900,31900,31900,31900,5
|
|
20230802,101900,83161600,31900,31900,31900,31900,6
|
|
20230802,101800,82970200,31900,31900,31900,31900,0
|
|
20230802,101700,82970200,31900,31900,31900,31900,6
|
|
20230802,101600,82778800,31900,31900,31900,31900,6
|
|
20230802,101500,82587400,31900,31900,31900,31900,0
|
|
20230802,101400,82587400,31900,31900,31900,31900,5
|
|
20230802,101300,82427900,31900,31900,31900,31900,0
|
|
20230802,101200,82427900,31900,31900,31900,31900,164
|
|
20230802,101100,77196300,31900,31900,31900,31900,0
|
|
20230802,101000,77196300,31900,31900,31900,31900,6
|
|
20230802,100900,77004900,31900,31900,31900,31900,5
|
|
20230802,100800,76845400,31900,31900,31900,31900,100
|
|
20230802,100700,73655400,31950,31900,31950,31900,7
|
|
20230802,100600,73432050,31900,31900,31900,31900,0
|
|
20230802,100500,73432050,31900,31950,31950,31900,9
|
|
20230802,100400,73144850,31950,31950,31950,31950,0
|
|
20230802,100300,73144850,31950,31950,31950,31950,5
|
|
20230802,100200,72985100,32000,31900,32000,31900,216
|
|
20230802,100100,66074300,32000,32000,32000,32000,0
|
|
20230802,100000,66074300,32000,32000,32000,32000,2
|
|
20230802,095900,66010300,32000,31900,32000,31900,9
|
|
20230802,095800,65722700,31900,31950,31950,31900,7
|
|
20230802,095700,65499150,31900,31900,31900,31900,5
|
|
20230802,095600,65339650,31900,31900,31900,31900,2
|
|
20230802,095500,65275850,31900,31900,31900,31900,24
|
|
20230802,095400,64510250,31950,31900,31950,31900,24
|
|
20230802,095300,63744450,31900,31950,31950,31900,11
|
|
20230802,095200,63393300,31900,31900,31900,31900,5
|
|
20230802,095100,63233800,31950,31950,31950,31950,4
|
|
20230802,095000,63106000,31900,31900,31900,31900,6
|
|
20230802,094900,62914600,31900,31900,31900,31900,6
|
|
20230802,094800,62723200,31950,31950,31950,31950,4
|
|
20230802,094700,62595400,31950,31950,31950,31900,160
|
|
20230802,094600,57483650,31900,31900,31900,31900,4
|
|
20230802,094500,57356050,31900,31950,31950,31900,7
|
|
20230802,094400,57132500,31950,31900,31950,31900,4
|
|
20230802,094300,57004850,31900,31900,31900,31900,4
|
|
20230802,094200,56877250,31900,31850,31900,31850,6
|
|
20230802,094100,56685950,31950,31950,31950,31950,4
|
|
20230802,094000,56558150,32000,32000,32000,32000,5
|
|
20230802,093900,56398150,31950,31950,31950,31950,5
|
|
20230802,093800,56238400,31950,31950,31950,31950,35
|
|
20230802,093700,55120150,31900,31900,31900,31900,6
|
|
20230802,093600,54928750,31950,31950,31950,31950,161
|
|
20230802,093500,49784800,31900,31850,31900,31850,10
|
|
20230802,093400,49466050,31900,31900,31900,31900,4
|
|
20230802,093300,49338450,31850,31900,31900,31850,10
|
|
20230802,093200,49019750,31900,31850,31900,31850,10
|
|
20230802,093100,48701050,31900,31900,31900,31900,11
|
|
20230802,093000,48350150,31900,31900,31900,31900,9
|
|
20230802,092900,48063050,31900,31900,31900,31900,6
|
|
20230802,092800,47871650,31950,31950,31950,31950,4
|
|
20230802,092700,47743850,31900,31850,31900,31850,104
|
|
20230802,092600,44426550,31800,31850,31900,31800,116
|
|
20230802,092500,40731750,31950,31900,31950,31900,104
|
|
20230802,092400,37413950,32000,31950,32000,31950,105
|
|
20230802,092300,34059000,31950,31900,31950,31900,10
|
|
20230802,092200,33739800,31900,31900,31900,31900,4
|
|
20230802,092100,33612200,31850,31900,31900,31850,11
|
|
20230802,092000,33261600,31900,31850,31900,31850,10
|
|
20230802,091900,32942900,31900,31900,31900,31900,5
|
|
20230802,091800,32783400,31900,31850,31900,31850,12
|
|
20230802,091700,32400900,31850,31850,31850,31850,10
|
|
20230802,091600,32082400,31850,31850,31850,31800,16
|
|
20230802,091500,31573150,31850,31900,31900,31850,5
|
|
20230802,091400,31413700,31900,31900,31900,31900,4
|
|
20230802,091300,31286100,31600,31950,31950,31600,229
|
|
20230802,091200,24026950,31900,32000,32000,31900,123
|
|
20230802,091100,20102850,32000,32000,32000,32000,6
|
|
20230802,091000,19910850,32000,31900,32000,31900,6
|
|
20230802,090900,19718950,32050,32000,32100,31950,222
|
|
20230802,090800,12619150,32100,32100,32100,32100,5
|
|
20230802,090700,12458650,32100,32100,32100,32100,4
|
|
20230802,090600,12330250,32000,32150,32150,32000,6
|
|
20230802,090500,12137650,32000,32200,32200,32000,84
|
|
20230802,090400,9448850,31950,32250,32250,31950,204
|
|
20230802,090300,2916600,32250,32000,32250,32000,81
|
|
20230802,090200,322050,32100,32100,32100,32100,0
|
|
20230802,090100,322050,32100,32100,32100,32100,0
|
|
20230802,090000,322050,32100,32100,32450,32100,10
|