606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190300,1264068700,40100,40100,40100,40100,383
|
|
20230802,190200,1264068700,40100,40100,40100,40100,0
|
|
20230802,190100,1264068700,40100,40100,40100,40100,0
|
|
20230802,190000,1264068700,40100,40100,40100,40100,0
|
|
20230802,185900,1264068700,40100,40100,40100,40100,0
|
|
20230802,185800,1264068700,40100,40100,40100,40100,0
|
|
20230802,185700,1264068700,40100,40100,40100,40100,0
|
|
20230802,185600,1264068700,40100,40100,40100,40100,0
|
|
20230802,185500,1264068700,40100,40100,40100,40100,0
|
|
20230802,185400,1264068700,40100,40100,40100,40100,0
|
|
20230802,185300,1264068700,40100,40100,40100,40100,0
|
|
20230802,185200,1264068700,40100,40100,40100,40100,0
|
|
20230802,185100,1264068700,40100,40100,40100,40100,0
|
|
20230802,185000,1264068700,40100,40100,40100,40100,0
|
|
20230802,184900,1264068700,40100,40100,40100,40100,0
|
|
20230802,184800,1264068700,40100,40100,40100,40100,0
|
|
20230802,184700,1264068700,40100,40100,40100,40100,0
|
|
20230802,184600,1264068700,40100,40100,40100,40100,0
|
|
20230802,184500,1264068700,40100,40100,40100,40100,0
|
|
20230802,184400,1264068700,40100,40100,40100,40100,0
|
|
20230802,184300,1264068700,40100,40100,40100,40100,0
|
|
20230802,184200,1264068700,40100,40100,40100,40100,0
|
|
20230802,184100,1264068700,40100,40100,40100,40100,0
|
|
20230802,184000,1264068700,40100,40100,40100,40100,0
|
|
20230802,183900,1264068700,40100,40100,40100,40100,0
|
|
20230802,183800,1264068700,40100,40100,40100,40100,0
|
|
20230802,183700,1264068700,40100,40100,40100,40100,0
|
|
20230802,183600,1264068700,40100,40100,40100,40100,0
|
|
20230802,183500,1264068700,40100,40100,40100,40100,0
|
|
20230802,183400,1264068700,40100,40100,40100,40100,0
|
|
20230802,183300,1264068700,40100,40100,40100,40100,383
|
|
20230802,183200,1264068700,40100,40100,40100,40100,0
|
|
20230802,183100,1264068700,40100,40100,40100,40100,0
|
|
20230802,183000,1264068700,40100,40100,40100,40100,0
|
|
20230802,182900,1264068700,40100,40100,40100,40100,0
|
|
20230802,182800,1264068700,40100,40100,40100,40100,0
|
|
20230802,182700,1264068700,40100,40100,40100,40100,0
|
|
20230802,182600,1264068700,40100,40100,40100,40100,0
|
|
20230802,182500,1264068700,40100,40100,40100,40100,0
|
|
20230802,182400,1264068700,40100,40100,40100,40100,0
|
|
20230802,182300,1264068700,40100,40100,40100,40100,0
|
|
20230802,182200,1264068700,40100,40100,40100,40100,0
|
|
20230802,182100,1264068700,40100,40100,40100,40100,0
|
|
20230802,182000,1264068700,40100,40100,40100,40100,0
|
|
20230802,181900,1264068700,40100,40100,40100,40100,0
|
|
20230802,181800,1264068700,40100,40100,40100,40100,0
|
|
20230802,181700,1264068700,40100,40100,40100,40100,0
|
|
20230802,181600,1264068700,40100,40100,40100,40100,0
|
|
20230802,181500,1264068700,40100,40100,40100,40100,0
|
|
20230802,181400,1264068700,40100,40100,40100,40100,0
|
|
20230802,181300,1264068700,40100,40100,40100,40100,0
|
|
20230802,181200,1264068700,40100,40100,40100,40100,0
|
|
20230802,181100,1264068700,40100,40100,40100,40100,0
|
|
20230802,181000,1264068700,40100,40100,40100,40100,0
|
|
20230802,180900,1264068700,40100,40100,40100,40100,0
|
|
20230802,180800,1264068700,40100,40100,40100,40100,0
|
|
20230802,180700,1264068700,40100,40100,40100,40100,0
|
|
20230802,180600,1264068700,40100,40100,40100,40100,0
|
|
20230802,180500,1264068700,40100,40100,40100,40100,0
|
|
20230802,180400,1264068700,40100,40100,40100,40100,0
|
|
20230802,180300,1264068700,40100,40100,40100,40100,383
|
|
20230802,180200,1264068700,40100,40100,40100,40100,0
|
|
20230802,180100,1264068700,40100,40100,40100,40100,0
|
|
20230802,180000,1264068700,40100,40100,40100,40100,0
|
|
20230802,175900,1264068700,40100,40100,40100,40100,0
|
|
20230802,175800,1264068700,40100,40100,40100,40100,0
|
|
20230802,175700,1264068700,40100,40100,40100,40100,0
|
|
20230802,175600,1264068700,40100,40100,40100,40100,0
|
|
20230802,175500,1264068700,40100,40100,40100,40100,0
|
|
20230802,175400,1264068700,40100,40100,40100,40100,0
|
|
20230802,175300,1264068700,40100,40100,40100,40100,0
|
|
20230802,175200,1264068700,40100,40100,40100,40100,0
|
|
20230802,175100,1264068700,40100,40100,40100,40100,0
|
|
20230802,175000,1264068700,40100,40100,40100,40100,0
|
|
20230802,174900,1264068700,40100,40100,40100,40100,0
|
|
20230802,174800,1264068700,40100,40100,40100,40100,0
|
|
20230802,174700,1264068700,40100,40100,40100,40100,0
|
|
20230802,174600,1264068700,40100,40100,40100,40100,0
|
|
20230802,174500,1264068700,40100,40100,40100,40100,0
|
|
20230802,174400,1264068700,40100,40100,40100,40100,0
|
|
20230802,174300,1264068700,40100,40100,40100,40100,0
|
|
20230802,174200,1264068700,40100,40100,40100,40100,0
|
|
20230802,174100,1264068700,40100,40100,40100,40100,0
|
|
20230802,174000,1264068700,40100,40100,40100,40100,0
|
|
20230802,173900,1264068700,40100,40100,40100,40100,0
|
|
20230802,173800,1264068700,40100,40100,40100,40100,0
|
|
20230802,173700,1264068700,40100,40100,40100,40100,0
|
|
20230802,173600,1264068700,40100,40100,40100,40100,0
|
|
20230802,173500,1264068700,40100,40100,40100,40100,0
|
|
20230802,173400,1264068700,40100,40100,40100,40100,0
|
|
20230802,173300,1264068700,40100,40100,40100,40100,383
|
|
20230802,173200,1264068700,40100,40100,40100,40100,0
|
|
20230802,173100,1264068700,40100,40100,40100,40100,0
|
|
20230802,173000,1264068700,40100,40100,40100,40100,0
|
|
20230802,172900,1264068700,40100,40100,40100,40100,0
|
|
20230802,172800,1264068700,40100,40100,40100,40100,0
|
|
20230802,172700,1264068700,40100,40100,40100,40100,0
|
|
20230802,172600,1264068700,40100,40100,40100,40100,0
|
|
20230802,172500,1264068700,40100,40100,40100,40100,0
|
|
20230802,172400,1264068700,40100,40100,40100,40100,0
|
|
20230802,172300,1264068700,40100,40100,40100,40100,0
|
|
20230802,172200,1264068700,40100,40100,40100,40100,0
|
|
20230802,172100,1264068700,40100,40100,40100,40100,0
|
|
20230802,172000,1264068700,40100,40100,40100,40100,0
|
|
20230802,171900,1264068700,40100,40100,40100,40100,0
|
|
20230802,171800,1264068700,40100,40100,40100,40100,0
|
|
20230802,171700,1264068700,40100,40100,40100,40100,0
|
|
20230802,171600,1264068700,40100,40100,40100,40100,0
|
|
20230802,171500,1264068700,40100,40100,40100,40100,0
|
|
20230802,171400,1264068700,40100,40100,40100,40100,0
|
|
20230802,171300,1264068700,40100,40100,40100,40100,0
|
|
20230802,171200,1264068700,40100,40100,40100,40100,0
|
|
20230802,171100,1264068700,40100,40100,40100,40100,0
|
|
20230802,171000,1264068700,40100,40100,40100,40100,0
|
|
20230802,170900,1264068700,40100,40100,40100,40100,0
|
|
20230802,170800,1264068700,40100,40100,40100,40100,0
|
|
20230802,170700,1264068700,40100,40100,40100,40100,0
|
|
20230802,170600,1264068700,40100,40100,40100,40100,0
|
|
20230802,170500,1264068700,40100,40100,40100,40100,0
|
|
20230802,170400,1264068700,40100,40100,40100,40100,0
|
|
20230802,170300,1264068700,40100,40100,40100,40100,383
|
|
20230802,170200,1264068700,40100,40100,40100,40100,0
|
|
20230802,170100,1264068700,40100,40100,40100,40100,0
|
|
20230802,170000,1264068700,40100,40100,40100,40100,0
|
|
20230802,165900,1264068700,40100,40100,40100,40100,0
|
|
20230802,165800,1264068700,40100,40100,40100,40100,0
|
|
20230802,165700,1264068700,40100,40100,40100,40100,0
|
|
20230802,165600,1264068700,40100,40100,40100,40100,0
|
|
20230802,165500,1264068700,40100,40100,40100,40100,0
|
|
20230802,165400,1264068700,40100,40100,40100,40100,0
|
|
20230802,165300,1264068700,40100,40100,40100,40100,0
|
|
20230802,165200,1264068700,40100,40100,40100,40100,0
|
|
20230802,165100,1264068700,40100,40100,40100,40100,0
|
|
20230802,165000,1264068700,40100,40100,40100,40100,0
|
|
20230802,164900,1264068700,40100,40100,40100,40100,0
|
|
20230802,164800,1264068700,40100,40100,40100,40100,0
|
|
20230802,164700,1264068700,40100,40100,40100,40100,0
|
|
20230802,164600,1264068700,40100,40100,40100,40100,0
|
|
20230802,164500,1264068700,40100,40100,40100,40100,0
|
|
20230802,164400,1264068700,40100,40100,40100,40100,0
|
|
20230802,164300,1264068700,40100,40100,40100,40100,0
|
|
20230802,164200,1264068700,40100,40100,40100,40100,0
|
|
20230802,164100,1264068700,40100,40100,40100,40100,0
|
|
20230802,164000,1264068700,40100,40100,40100,40100,0
|
|
20230802,163900,1264068700,40100,40100,40100,40100,0
|
|
20230802,163800,1264068700,40100,40100,40100,40100,0
|
|
20230802,163700,1264068700,40100,40100,40100,40100,0
|
|
20230802,163600,1264068700,40100,40100,40100,40100,0
|
|
20230802,163500,1264068700,40100,40100,40100,40100,0
|
|
20230802,163400,1264068700,40100,40100,40100,40100,0
|
|
20230802,163300,1264068700,40100,40100,40100,40100,383
|
|
20230802,163200,1264068700,40100,40100,40100,40100,0
|
|
20230802,163100,1264068700,40100,40100,40100,40100,0
|
|
20230802,163000,1264068700,40100,40100,40100,40100,0
|
|
20230802,162900,1264068700,40100,40100,40100,40100,0
|
|
20230802,162800,1264068700,40100,40100,40100,40100,0
|
|
20230802,162700,1264068700,40100,40100,40100,40100,0
|
|
20230802,162600,1264068700,40100,40100,40100,40100,0
|
|
20230802,162500,1264068700,40100,40100,40100,40100,0
|
|
20230802,162400,1264068700,40100,40100,40100,40100,0
|
|
20230802,162300,1264068700,40100,40100,40100,40100,0
|
|
20230802,162200,1264068700,40100,40100,40100,40100,0
|
|
20230802,162100,1264068700,40100,40100,40100,40100,0
|
|
20230802,162000,1264068700,40100,40100,40100,40100,0
|
|
20230802,161900,1264068700,40100,40100,40100,40100,0
|
|
20230802,161800,1264068700,40100,40100,40100,40100,0
|
|
20230802,161700,1264068700,40100,40100,40100,40100,0
|
|
20230802,161600,1264068700,40100,40100,40100,40100,0
|
|
20230802,161500,1264068700,40100,40100,40100,40100,0
|
|
20230802,161400,1264068700,40100,40100,40100,40100,0
|
|
20230802,161300,1264068700,40100,40100,40100,40100,0
|
|
20230802,161200,1264068700,40100,40100,40100,40100,0
|
|
20230802,161100,1264068700,40100,40100,40100,40100,0
|
|
20230802,161000,1264068700,40100,40100,40100,40100,0
|
|
20230802,160900,1264068700,40100,40100,40100,40100,0
|
|
20230802,160800,1264068700,40100,40100,40100,40100,0
|
|
20230802,160700,1264068700,40100,40100,40100,40100,0
|
|
20230802,160600,1264068700,40100,40100,40100,40100,0
|
|
20230802,160500,1264068700,40100,40100,40100,40100,0
|
|
20230802,160400,1264068700,40100,40100,40100,40100,0
|
|
20230802,160300,1264068700,40100,40100,40100,40100,383
|
|
20230802,160200,1264068700,40100,40100,40100,40100,0
|
|
20230802,160100,1264068700,40100,40100,40100,40100,0
|
|
20230802,160000,1264068700,40100,40100,40100,40100,0
|
|
20230802,155900,1264068700,40100,40100,40100,40100,0
|
|
20230802,155800,1264068700,40100,40100,40100,40100,0
|
|
20230802,155700,1264068700,40100,40100,40100,40100,0
|
|
20230802,155600,1264068700,40100,40100,40100,40100,0
|
|
20230802,155500,1264068700,40100,40100,40100,40100,0
|
|
20230802,155400,1264068700,40100,40100,40100,40100,0
|
|
20230802,155300,1264068700,40100,40100,40100,40100,0
|
|
20230802,155200,1264068700,40100,40100,40100,40100,0
|
|
20230802,155100,1264068700,40100,40100,40100,40100,0
|
|
20230802,155000,1264068700,40100,40100,40100,40100,0
|
|
20230802,154900,1264068700,40100,40100,40100,40100,0
|
|
20230802,154800,1264068700,40100,40100,40100,40100,0
|
|
20230802,154700,1264068700,40100,40100,40100,40100,0
|
|
20230802,154600,1264068700,40100,40100,40100,40100,0
|
|
20230802,154500,1264068700,40100,40100,40100,40100,0
|
|
20230802,154400,1264068700,40100,40100,40100,40100,0
|
|
20230802,154300,1264068700,40100,40100,40100,40100,0
|
|
20230802,154200,1264068700,40100,40100,40100,40100,0
|
|
20230802,154100,1264068700,40100,40100,40100,40100,0
|
|
20230802,154000,1264068700,40100,40100,40100,40100,0
|
|
20230802,153900,1264068700,40100,40100,40100,40100,0
|
|
20230802,153800,1264068700,40100,40100,40100,40100,0
|
|
20230802,153700,1264068700,40100,40100,40100,40100,0
|
|
20230802,153600,1264068700,40100,40100,40100,40100,0
|
|
20230802,153500,1264068700,40100,40100,40100,40100,0
|
|
20230802,153400,1264068700,40100,40100,40100,40100,0
|
|
20230802,153300,1264068700,40100,40100,40100,40100,383
|
|
20230802,153200,1264068700,40100,40100,40100,40100,0
|
|
20230802,153100,1264068700,40100,40100,40100,40100,0
|
|
20230802,153000,1264068700,40100,40100,40100,40100,383
|
|
20230802,152900,1248710400,40000,40000,40000,40000,0
|
|
20230802,152800,1248710400,40000,40000,40000,40000,0
|
|
20230802,152700,1248710400,40000,40000,40000,40000,0
|
|
20230802,152600,1248710400,40000,40000,40000,40000,0
|
|
20230802,152500,1248710400,40000,40000,40000,40000,0
|
|
20230802,152400,1248710400,40000,40000,40000,40000,0
|
|
20230802,152300,1248710400,40000,40000,40000,40000,0
|
|
20230802,152200,1248710400,40000,40000,40000,40000,0
|
|
20230802,152100,1248710400,40000,40000,40000,40000,0
|
|
20230802,152000,1248710400,40000,40000,40000,40000,0
|
|
20230802,151900,1248710400,40000,39950,40000,39950,27
|
|
20230802,151800,1247630900,39950,39700,40000,39700,397
|
|
20230802,151700,1231806500,39700,39750,39800,39700,152
|
|
20230802,151600,1225758100,39850,39900,39900,39700,30
|
|
20230802,151500,1224561400,39900,39950,39950,39900,260
|
|
20230802,151400,1214179350,39950,39700,39950,39650,542
|
|
20230802,151300,1192632050,39700,39700,39700,39700,1
|
|
20230802,151200,1192592350,39700,39700,39700,39650,10
|
|
20230802,151100,1192195650,39700,39650,39700,39650,10
|
|
20230802,151000,1191798950,39650,39700,39700,39650,8
|
|
20230802,150900,1191481650,39650,39650,39650,39650,4
|
|
20230802,150800,1191323050,39650,39600,39650,39600,103
|
|
20230802,150700,1187239150,39600,39600,39600,39600,6
|
|
20230802,150600,1187001550,39600,39650,39650,39600,138
|
|
20230802,150500,1181529900,39650,39600,39650,39600,84
|
|
20230802,150400,1178200450,39600,39600,39600,39600,5
|
|
20230802,150300,1178002450,39600,39600,39600,39600,80
|
|
20230802,150200,1174834450,39650,39650,39700,39650,105
|
|
20230802,150100,1170671150,39650,39650,39650,39650,47
|
|
20230802,150000,1168807600,39650,39650,39650,39650,144
|
|
20230802,145900,1163098000,39650,39650,39650,39650,6
|
|
20230802,145800,1162860100,39650,39650,39650,39650,29
|
|
20230802,145700,1161710250,39650,39650,39700,39650,28
|
|
20230802,145600,1160599850,39700,39650,39700,39650,4
|
|
20230802,145500,1160441200,39650,39650,39700,39650,210
|
|
20230802,145400,1152114600,39650,39650,39650,39650,4
|
|
20230802,145300,1151956000,39700,39650,39700,39650,4
|
|
20230802,145200,1151797300,39650,39650,39700,39650,10
|
|
20230802,145100,1151400500,39700,39650,39700,39650,4
|
|
20230802,145000,1151241800,39650,39650,39650,39650,7
|
|
20230802,144900,1150964250,39650,39650,39650,39650,4
|
|
20230802,144800,1150805650,39650,39650,39650,39650,5
|
|
20230802,144700,1150607400,39650,39650,39700,39650,5
|
|
20230802,144600,1150409050,39650,39650,39700,39650,13
|
|
20230802,144500,1149893100,39650,39650,39650,39650,3
|
|
20230802,144400,1149774150,39650,39650,39650,39650,2
|
|
20230802,144300,1149694850,39650,39650,39650,39650,7
|
|
20230802,144200,1149417300,39650,39650,39700,39650,67
|
|
20230802,144100,1146758800,39650,39650,39700,39650,29
|
|
20230802,144000,1145608750,39650,39650,39650,39650,3
|
|
20230802,143900,1145489800,39650,39650,39650,39650,6
|
|
20230802,143800,1145251900,39650,39650,39650,39650,1
|
|
20230802,143700,1145212250,39650,39650,39650,39650,4
|
|
20230802,143600,1145053650,39650,39650,39650,39650,2
|
|
20230802,143500,1144974350,39650,39700,39700,39650,5
|
|
20230802,143400,1144775950,39700,39650,39700,39650,17
|
|
20230802,143300,1144101100,39650,39650,39700,39650,27
|
|
20230802,143200,1143030450,39700,39650,39700,39650,6
|
|
20230802,143100,1142792350,39650,39650,39650,39650,24
|
|
20230802,143000,1141840750,39700,39700,39700,39650,5
|
|
20230802,142900,1141642350,39700,39700,39700,39650,17
|
|
20230802,142800,1140967500,39700,39700,39700,39700,41
|
|
20230802,142700,1139339800,39700,39700,39700,39700,88
|
|
20230802,142600,1135846200,39650,39650,39650,39650,26
|
|
20230802,142500,1134815300,39700,39650,39700,39650,12
|
|
20230802,142400,1134339000,39650,39650,39650,39650,5
|
|
20230802,142300,1134140750,39650,39650,39650,39650,26
|
|
20230802,142200,1133109850,39650,39650,39650,39650,49
|
|
20230802,142100,1131167000,39650,39700,39700,39650,4
|
|
20230802,142000,1131008350,39650,39650,39650,39650,50
|
|
20230802,141900,1129025850,39600,39600,39650,39600,11
|
|
20230802,141800,1128589950,39600,39600,39600,39600,1
|
|
20230802,141700,1128550350,39600,39600,39650,39600,15
|
|
20230802,141600,1127955800,39600,39600,39650,39600,160
|
|
20230802,141500,1121613650,39600,39650,39650,39600,260
|
|
20230802,141400,1111304750,39650,39650,39650,39650,4
|
|
20230802,141300,1111146150,39650,39650,39650,39650,2
|
|
20230802,141200,1111066850,39650,39650,39700,39650,6
|
|
20230802,141100,1110828850,39650,39650,39650,39650,122
|
|
20230802,141000,1105991550,39650,39650,39650,39650,54
|
|
20230802,140900,1103850450,39650,39650,39650,39650,18
|
|
20230802,140800,1103136750,39650,39650,39650,39650,3
|
|
20230802,140700,1103017800,39650,39650,39650,39650,12
|
|
20230802,140600,1102542000,39650,39700,39700,39650,59
|
|
20230802,140500,1100199900,39700,39700,39700,39700,2
|
|
20230802,140400,1100120500,39700,39750,39750,39700,4
|
|
20230802,140300,1099961650,39700,39700,39700,39700,31
|
|
20230802,140200,1098730950,39700,39700,39700,39700,6
|
|
20230802,140100,1098492750,39700,39650,39750,39650,72
|
|
20230802,140000,1095634350,39650,39700,39750,39650,112
|
|
20230802,135900,1091186100,39650,39650,39700,39650,5
|
|
20230802,135800,1090987750,39650,39650,39650,39650,1
|
|
20230802,135700,1090948100,39650,39650,39650,39650,37
|
|
20230802,135600,1089481050,39650,39650,39650,39650,180
|
|
20230802,135500,1082344050,39650,39650,39650,39650,14
|
|
20230802,135400,1081788950,39650,39700,39700,39650,53
|
|
20230802,135300,1079686500,39650,39600,39650,39600,84
|
|
20230802,135200,1076356050,39600,39600,39650,39600,50
|
|
20230802,135100,1074374400,39600,39600,39650,39600,224
|
|
20230802,135000,1065502300,39600,39600,39600,39600,103
|
|
20230802,134900,1061423500,39600,39650,39650,39600,575
|
|
20230802,134800,1038624850,39650,39750,39750,39650,637
|
|
20230802,134700,1013338800,39750,39700,39750,39700,259
|
|
20230802,134600,1003047200,39700,39700,39700,39700,56
|
|
20230802,134500,1000824000,39750,39700,39750,39700,21
|
|
20230802,134400,999989300,39700,39750,39750,39700,398
|
|
20230802,134300,984176450,39800,39800,39800,39800,43
|
|
20230802,134200,982465050,39800,39800,39800,39800,30
|
|
20230802,134100,981271050,39800,39750,39800,39750,107
|
|
20230802,134000,977016300,39800,39800,39800,39800,5
|
|
20230802,133900,976817300,39750,39800,39800,39750,7
|
|
20230802,133800,976538750,39800,39800,39800,39800,149
|
|
20230802,133700,970608550,39800,39850,39850,39800,114
|
|
20230802,133600,966070900,39800,39850,39850,39800,21
|
|
20230802,133500,965234150,39800,39800,39850,39800,47
|
|
20230802,133400,963363050,39800,39750,39800,39750,139
|
|
20230802,133300,957831050,39750,39750,39750,39750,2
|
|
20230802,133200,957751550,39750,39750,39750,39750,156
|
|
20230802,133100,951550550,39750,39750,39750,39750,23
|
|
20230802,133000,950636300,39750,39850,39850,39750,841
|
|
20230802,132900,917164350,39850,39800,39850,39800,4
|
|
20230802,132800,917005050,39800,39800,39800,39800,8
|
|
20230802,132700,916686650,39850,39800,39850,39800,25
|
|
20230802,132600,915691150,39850,39900,39900,39800,215
|
|
20230802,132500,907113450,39850,39850,39900,39850,89
|
|
20230802,132400,903566700,39900,39850,39900,39850,4
|
|
20230802,132300,903407200,39850,39850,39850,39850,183
|
|
20230802,132200,896114650,39900,39850,39900,39850,74
|
|
20230802,132100,893165250,39850,39900,39950,39850,610
|
|
20230802,132000,868826250,39900,39950,39950,39900,5
|
|
20230802,131900,868626600,39900,39900,39950,39900,9
|
|
20230802,131800,868267250,39950,39900,39950,39900,6
|
|
20230802,131700,868027750,39900,39900,39900,39900,27
|
|
20230802,131600,866950450,39950,39950,39950,39900,20
|
|
20230802,131500,866151550,39900,39900,39900,39900,148
|
|
20230802,131400,860246350,39900,39900,39950,39900,9
|
|
20230802,131300,859887050,39900,39950,39950,39900,4
|
|
20230802,131200,859727350,39900,39900,39950,39900,7
|
|
20230802,131100,859448000,39900,39900,39900,39900,2
|
|
20230802,131000,859368200,39900,39900,39950,39900,10
|
|
20230802,130900,858968850,39900,39900,39900,39900,2
|
|
20230802,130800,858889050,39900,39900,39950,39900,49
|
|
20230802,130700,856932950,39900,39900,39900,39900,15
|
|
20230802,130600,856334450,39900,39900,39950,39900,16
|
|
20230802,130500,855695950,39900,39900,39950,39900,56
|
|
20230802,130400,853459050,39900,39900,39900,39900,2
|
|
20230802,130300,853379250,39950,39900,39950,39900,8
|
|
20230802,130200,853059950,39900,39900,39900,39900,38
|
|
20230802,130100,851543750,39900,39900,39900,39900,37
|
|
20230802,130000,850067450,39900,39900,39950,39900,23
|
|
20230802,125900,849149250,39900,39950,39950,39900,437
|
|
20230802,125800,831691200,39950,39950,39950,39950,4
|
|
20230802,125700,831531400,39950,40000,40000,39950,6
|
|
20230802,125600,831291650,39950,39950,39950,39950,3
|
|
20230802,125500,831171800,40000,40000,40000,40000,228
|
|
20230802,125400,822051800,40000,40000,40000,40000,9
|
|
20230802,125300,821691800,40000,40000,40000,40000,74
|
|
20230802,125200,818731800,40000,40000,40050,40000,67
|
|
20230802,125100,816051700,40000,40000,40000,40000,3
|
|
20230802,125000,815931700,40000,40000,40000,40000,4
|
|
20230802,124900,815771700,40000,40000,40050,40000,24
|
|
20230802,124800,814810700,40000,40000,40050,40000,77
|
|
20230802,124700,811728100,40000,40000,40000,40000,3
|
|
20230802,124600,811608100,40050,40000,40050,40000,3
|
|
20230802,124500,811488050,40000,40000,40000,40000,6
|
|
20230802,124400,811248050,40000,40000,40000,40000,102
|
|
20230802,124300,807168050,40000,40000,40000,39950,109
|
|
20230802,124200,802808200,40000,40000,40000,39950,13
|
|
20230802,124100,802288250,39950,40000,40150,39950,48
|
|
20230802,124000,800368400,40000,39950,40000,39950,69
|
|
20230802,123900,797611500,39950,40000,40000,39950,86
|
|
20230802,123800,794171750,39950,39950,39950,39950,3
|
|
20230802,123700,794051900,40000,39950,40000,39950,27
|
|
20230802,123600,792972600,39950,39950,39950,39950,8
|
|
20230802,123500,792653000,40000,40000,40000,40000,5
|
|
20230802,123400,792453000,39950,39950,40000,39950,9
|
|
20230802,123300,792093350,39950,39950,39950,39950,1
|
|
20230802,123200,792053400,39950,40000,40000,39950,5
|
|
20230802,123100,791853550,39950,40000,40000,39950,42
|
|
20230802,123000,790174700,40000,40050,40050,40000,9
|
|
20230802,122900,789814650,40050,40000,40050,40000,7
|
|
20230802,122800,789534550,40050,40000,40050,40000,248
|
|
20230802,122700,779613200,39950,39950,39950,39950,7
|
|
20230802,122600,779333550,39950,39950,39950,39950,0
|
|
20230802,122500,779333550,39950,39950,40000,39950,7
|
|
20230802,122400,779053800,39950,39950,39950,39950,46
|
|
20230802,122300,777216100,39950,39950,39950,39950,11
|
|
20230802,122200,776776650,39950,39950,39950,39950,5
|
|
20230802,122100,776576900,40000,39950,40000,39950,4
|
|
20230802,122000,776417000,39950,39950,39950,39950,212
|
|
20230802,121900,767947600,39950,39950,39950,39950,1
|
|
20230802,121800,767907650,39950,39950,40000,39950,12
|
|
20230802,121700,767428000,40000,40000,40000,39950,19
|
|
20230802,121600,766668400,40000,40000,40000,40000,5
|
|
20230802,121500,766468400,40000,40000,40000,40000,24
|
|
20230802,121400,765508400,40000,39950,40000,39950,115
|
|
20230802,121300,760913700,39950,39950,40000,39950,10
|
|
20230802,121200,760514050,40000,40000,40000,40000,20
|
|
20230802,121100,759714050,40000,40000,40000,40000,0
|
|
20230802,121000,759714050,40000,40000,40000,40000,1
|
|
20230802,120900,759674050,40000,40050,40050,40000,32
|
|
20230802,120800,758393950,40000,40000,40000,40000,1
|
|
20230802,120700,758353950,40050,40050,40050,40050,18
|
|
20230802,120600,757633050,40000,40000,40000,40000,27
|
|
20230802,120500,756553050,40000,40000,40000,40000,0
|
|
20230802,120400,756553050,40000,40000,40000,40000,61
|
|
20230802,120300,754113050,40000,40050,40050,40000,34
|
|
20230802,120200,752751850,40000,40000,40000,40000,0
|
|
20230802,120100,752751850,40000,40000,40000,40000,59
|
|
20230802,120000,750391850,40000,40050,40050,40000,112
|
|
20230802,115900,745906450,40050,40050,40050,40050,0
|
|
20230802,115800,745906450,40050,40050,40050,40050,1
|
|
20230802,115700,745866400,40050,40050,40050,40050,302
|
|
20230802,115600,733771300,40050,40050,40050,40050,1
|
|
20230802,115500,733731250,40000,40050,40050,40000,12
|
|
20230802,115400,733251200,40050,40050,40050,40050,2
|
|
20230802,115300,733171100,40050,40050,40050,40050,11
|
|
20230802,115200,732730550,40050,40050,40050,40000,43
|
|
20230802,115100,731009500,40050,40050,40050,40050,1
|
|
20230802,115000,730969450,40050,40050,40050,40000,115
|
|
20230802,114900,726369200,40000,40000,40000,40000,38
|
|
20230802,114800,724849200,40000,40000,40000,40000,0
|
|
20230802,114700,724849200,40000,40000,40000,40000,8
|
|
20230802,114600,724529200,40000,40000,40000,40000,378
|
|
20230802,114500,709409200,40050,40000,40050,40000,3
|
|
20230802,114400,709289100,40050,40050,40050,40050,8
|
|
20230802,114300,708968700,40000,40000,40000,40000,40
|
|
20230802,114200,707368700,40050,40050,40050,40050,5
|
|
20230802,114100,707168450,40150,40000,40150,40000,95
|
|
20230802,114000,703368250,40050,40050,40050,40050,110
|
|
20230802,113900,698962750,40050,40050,40050,40050,0
|
|
20230802,113800,698962750,40050,40050,40150,40050,114
|
|
20230802,113700,694396550,40050,40050,40050,40050,5
|
|
20230802,113600,694196300,40000,40000,40000,40000,0
|
|
20230802,113500,694196300,40000,40050,40050,40000,389
|
|
20230802,113400,678634800,40100,40150,40150,40100,4
|
|
20230802,113300,678474300,40150,40150,40150,40150,20
|
|
20230802,113200,677671300,40000,40000,40000,40000,0
|
|
20230802,113100,677671300,40000,40050,40050,40000,50
|
|
20230802,113000,675670900,40000,40000,40000,40000,307
|
|
20230802,112900,663390900,40050,40050,40050,40050,2
|
|
20230802,112800,663310800,40000,40200,40200,40000,505
|
|
20230802,112700,643093200,40200,40150,40200,40150,694
|
|
20230802,112600,615228750,40150,40150,40150,40150,14
|
|
20230802,112500,614666650,40100,40200,40200,40100,160
|
|
20230802,112400,608242200,40200,40250,40250,40200,135
|
|
20230802,112300,602810000,40250,40300,40300,40250,74
|
|
20230802,112200,599828300,40350,40300,40350,40300,10
|
|
20230802,112100,599425250,40350,40300,40350,40250,131
|
|
20230802,112000,594148800,40300,40350,40350,40300,318
|
|
20230802,111900,581321900,40400,40450,40450,40400,16
|
|
20230802,111800,580675200,40400,40400,40400,40400,16
|
|
20230802,111700,580028800,40450,40450,40450,40450,2
|
|
20230802,111600,579947900,40350,40350,40350,40350,0
|
|
20230802,111500,579947900,40350,40450,40450,40350,19
|
|
20230802,111400,579180100,40400,40400,40400,40400,118
|
|
20230802,111300,574412900,40400,40400,40400,40400,74
|
|
20230802,111200,571423300,40350,40300,40400,40300,25
|
|
20230802,111100,570414600,40300,40300,40300,40300,0
|
|
20230802,111000,570414600,40300,40350,40350,40300,45
|
|
20230802,110900,568600950,40300,40350,40350,40300,58
|
|
20230802,110800,566261500,40350,40450,40450,40350,286
|
|
20230802,110700,554709650,40400,40400,40400,40400,81
|
|
20230802,110600,551437250,40400,40450,40450,40400,24
|
|
20230802,110500,550467550,40400,40450,40450,40400,35
|
|
20230802,110400,549052250,40450,40450,40450,40450,5
|
|
20230802,110300,548850000,40450,40450,40450,40450,9
|
|
20230802,110200,548485950,40450,40400,40450,40400,119
|
|
20230802,110100,543677750,40450,40450,40450,40400,23
|
|
20230802,110000,542748050,40450,40450,40450,40450,14
|
|
20230802,105900,542181750,40450,40450,40450,40450,0
|
|
20230802,105800,542181750,40450,40450,40450,40450,87
|
|
20230802,105700,538662600,40450,40450,40450,40450,0
|
|
20230802,105600,538662600,40450,40450,40450,40450,15
|
|
20230802,105500,538055850,40500,40450,40500,40450,3
|
|
20230802,105400,537934400,40450,40450,40450,40450,24
|
|
20230802,105300,536963600,40450,40500,40500,40450,245
|
|
20230802,105200,527041150,40600,40600,40600,40550,1737
|
|
20230802,105100,456522500,40650,40650,40650,40650,15
|
|
20230802,105000,455912750,40650,40650,40650,40650,0
|
|
20230802,104900,455912750,40650,40650,40650,40650,11
|
|
20230802,104800,455465600,40650,40650,40650,40650,92
|
|
20230802,104700,451725800,40600,40600,40650,40600,60
|
|
20230802,104600,449289700,40600,40600,40650,40600,484
|
|
20230802,104500,429636600,40600,40600,40600,40600,129
|
|
20230802,104400,424399200,40600,40650,40650,40600,35
|
|
20230802,104300,422978100,40650,40650,40650,40650,0
|
|
20230802,104200,422978100,40650,40700,40700,40650,935
|
|
20230802,104100,384946050,40700,40700,40750,40700,97
|
|
20230802,104000,380998050,40700,40750,40750,40700,8
|
|
20230802,103900,380672400,40750,40750,40750,40750,3
|
|
20230802,103800,380550150,40750,40750,40750,40750,0
|
|
20230802,103700,380550150,40750,40700,40750,40700,46
|
|
20230802,103600,378677800,40750,40750,40750,40750,14
|
|
20230802,103500,378107300,40750,40750,40750,40750,11
|
|
20230802,103400,377659050,40750,40750,40750,40750,0
|
|
20230802,103300,377659050,40750,40750,40750,40750,0
|
|
20230802,103200,377659050,40750,40800,40800,40750,8
|
|
20230802,103100,377332850,40800,40800,40800,40800,38
|
|
20230802,103000,375782450,40800,40800,40800,40800,3
|
|
20230802,102900,375660050,40800,40850,40850,40800,10
|
|
20230802,102800,375251600,40900,40900,40900,40900,3
|
|
20230802,102700,375128900,40900,40900,40900,40900,1
|
|
20230802,102600,375088000,40900,40900,40900,40900,0
|
|
20230802,102500,375088000,40900,40900,40900,40900,17
|
|
20230802,102400,374392700,40900,40900,40900,40850,249
|
|
20230802,102300,364218950,40950,40950,40950,40950,19
|
|
20230802,102200,363440900,40950,40950,40950,40950,25
|
|
20230802,102100,362417150,40950,40950,40950,40900,32
|
|
20230802,102000,361107850,40950,41000,41000,40950,21
|
|
20230802,101900,360247850,41000,41000,41000,41000,433
|
|
20230802,101800,342494850,41000,41000,41000,41000,0
|
|
20230802,101700,342494850,41000,41000,41000,41000,0
|
|
20230802,101600,342494850,41000,41000,41000,40950,29
|
|
20230802,101500,341305900,41000,40950,41000,40950,30
|
|
20230802,101400,340077350,40950,40950,40950,40950,6
|
|
20230802,101300,339831650,40900,40900,40900,40900,0
|
|
20230802,101200,339831650,40900,40900,40900,40900,7
|
|
20230802,101100,339545350,40900,40900,40900,40900,13
|
|
20230802,101000,339013650,40900,40900,40900,40900,20
|
|
20230802,100900,338195650,40950,40950,40950,40950,72
|
|
20230802,100800,335247250,41000,41000,41000,41000,10
|
|
20230802,100700,334837250,40950,40950,40950,40950,4
|
|
20230802,100600,334673450,40950,40900,40950,40900,48
|
|
20230802,100500,332710150,40900,40900,40900,40900,50
|
|
20230802,100400,330665150,40950,40950,40950,40950,16
|
|
20230802,100300,330009950,40950,40950,40950,40950,2
|
|
20230802,100200,329928050,40950,40950,40950,40950,30
|
|
20230802,100100,328699550,40950,41000,41000,40900,12
|
|
20230802,100000,328208100,41000,40950,41000,40950,21
|
|
20230802,095900,327348000,40950,40950,40950,40950,68
|
|
20230802,095800,324563400,41000,41000,41000,41000,0
|
|
20230802,095700,324563400,41000,40950,41000,40950,13
|
|
20230802,095600,324030450,40900,41050,41050,40900,125
|
|
20230802,095500,318909750,41050,41000,41050,41000,418
|
|
20230802,095400,301751350,41000,41000,41000,41000,0
|
|
20230802,095300,301751350,41000,41000,41000,41000,98
|
|
20230802,095200,297733350,40900,40900,40900,40900,33
|
|
20230802,095100,296383650,40900,40950,41000,40900,29
|
|
20230802,095000,295195350,40900,40900,40900,40900,105
|
|
20230802,094900,290900850,40850,40850,40850,40850,7
|
|
20230802,094800,290614900,40850,40850,40850,40850,0
|
|
20230802,094700,290614900,40850,40850,40850,40850,0
|
|
20230802,094600,290614900,40850,40850,40850,40850,0
|
|
20230802,094500,290614900,40850,40850,40850,40850,502
|
|
20230802,094400,270108200,40850,40750,40850,40750,223
|
|
20230802,094300,261017450,40800,40800,40800,40800,13
|
|
20230802,094200,260487050,40800,40750,40800,40750,214
|
|
20230802,094100,251756150,40700,40700,40700,40700,0
|
|
20230802,094000,251756150,40700,40700,40700,40700,0
|
|
20230802,093900,251756150,40700,40700,40700,40700,0
|
|
20230802,093800,251756150,40700,40800,40800,40700,823
|
|
20230802,093700,218225600,40800,40800,40800,40750,20
|
|
20230802,093600,217409900,40800,40800,40800,40800,213
|
|
20230802,093500,208719500,40750,40750,40750,40750,138
|
|
20230802,093400,203096000,40700,40650,40700,40650,211
|
|
20230802,093300,194518750,40650,40650,40650,40650,21
|
|
20230802,093200,193665100,40600,40650,40650,40600,148
|
|
20230802,093100,187649800,40650,40600,40650,40600,77
|
|
20230802,093000,184520300,40600,40600,40600,40600,132
|
|
20230802,092900,179161100,40600,40600,40600,40600,45
|
|
20230802,092800,177334100,40600,40600,40600,40600,35
|
|
20230802,092700,175913100,40600,40700,40700,40600,453
|
|
20230802,092600,157484500,40700,40700,40700,40700,0
|
|
20230802,092500,157484500,40700,40700,40700,40700,8
|
|
20230802,092400,157158900,40700,40700,40700,40700,42
|
|
20230802,092300,155449500,40900,40900,40900,40900,3
|
|
20230802,092200,155326800,40700,40700,40700,40700,0
|
|
20230802,092100,155326800,40700,40700,40700,40700,0
|
|
20230802,092000,155326800,40700,40850,40850,40700,25
|
|
20230802,091900,154308800,40850,40650,40900,40650,4
|
|
20230802,091800,154145550,40700,40700,40700,40700,44
|
|
20230802,091700,152354750,40950,40850,40950,40650,645
|
|
20230802,091600,126047550,40950,40950,40950,40950,0
|
|
20230802,091500,126047550,40950,40800,40950,40800,33
|
|
20230802,091400,124697550,40800,40900,40950,40800,200
|
|
20230802,091300,116517650,40800,40800,40900,40750,265
|
|
20230802,091200,105708350,40800,40650,40800,40650,239
|
|
20230802,091100,95970750,40650,40650,40650,40650,19
|
|
20230802,091000,95198400,40600,40550,40600,40500,418
|
|
20230802,090900,78242950,40500,40550,40550,40500,16
|
|
20230802,090800,77594900,40550,40600,40600,40550,70
|
|
20230802,090700,74755450,40600,40600,40600,40600,50
|
|
20230802,090600,72725450,40600,40600,40600,40600,20
|
|
20230802,090500,71913450,40700,40550,40700,40500,557
|
|
20230802,090400,49314500,40550,40650,40650,40550,50
|
|
20230802,090300,47286000,40500,40650,40650,40500,94
|
|
20230802,090200,43474350,40450,40600,40600,40400,882
|
|
20230802,090100,7777550,40600,40800,40850,40600,24
|
|
20230802,090000,6801450,40800,40700,40850,40650,167
|