607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190400,44133921600,36900,36900,36900,36900,109402
|
|
20230802,190300,44133921600,36900,36900,36900,36900,0
|
|
20230802,190200,44133921600,36900,36900,36900,36900,0
|
|
20230802,190100,44133921600,36900,36900,36900,36900,0
|
|
20230802,190000,44133921600,36900,36900,36900,36900,0
|
|
20230802,185900,44133921600,36900,36900,36900,36900,0
|
|
20230802,185800,44133921600,36900,36900,36900,36900,0
|
|
20230802,185700,44133921600,36900,36900,36900,36900,0
|
|
20230802,185600,44133921600,36900,36900,36900,36900,0
|
|
20230802,185500,44133921600,36900,36900,36900,36900,0
|
|
20230802,185400,44133921600,36900,36900,36900,36900,0
|
|
20230802,185300,44133921600,36900,36900,36900,36900,0
|
|
20230802,185200,44133921600,36900,36900,36900,36900,0
|
|
20230802,185100,44133921600,36900,36900,36900,36900,0
|
|
20230802,185000,44133921600,36900,36900,36900,36900,0
|
|
20230802,184900,44133921600,36900,36900,36900,36900,0
|
|
20230802,184800,44133921600,36900,36900,36900,36900,0
|
|
20230802,184700,44133921600,36900,36900,36900,36900,0
|
|
20230802,184600,44133921600,36900,36900,36900,36900,0
|
|
20230802,184500,44133921600,36900,36900,36900,36900,0
|
|
20230802,184400,44133921600,36900,36900,36900,36900,0
|
|
20230802,184300,44133921600,36900,36900,36900,36900,0
|
|
20230802,184200,44133921600,36900,36900,36900,36900,0
|
|
20230802,184100,44133921600,36900,36900,36900,36900,0
|
|
20230802,184000,44133921600,36900,36900,36900,36900,0
|
|
20230802,183900,44133921600,36900,36900,36900,36900,0
|
|
20230802,183800,44133921600,36900,36900,36900,36900,0
|
|
20230802,183700,44133921600,36900,36900,36900,36900,0
|
|
20230802,183600,44133921600,36900,36900,36900,36900,0
|
|
20230802,183500,44133921600,36900,36900,36900,36900,0
|
|
20230802,183400,44133921600,36900,36900,36900,36900,109402
|
|
20230802,183300,44133921600,36900,36900,36900,36900,0
|
|
20230802,183200,44133921600,36900,36900,36900,36900,0
|
|
20230802,183100,44133921600,36900,36900,36900,36900,0
|
|
20230802,183000,44133921600,36900,36900,36900,36900,0
|
|
20230802,182900,44133921600,36900,36900,36900,36900,0
|
|
20230802,182800,44133921600,36900,36900,36900,36900,0
|
|
20230802,182700,44133921600,36900,36900,36900,36900,0
|
|
20230802,182600,44133921600,36900,36900,36900,36900,0
|
|
20230802,182500,44133921600,36900,36900,36900,36900,0
|
|
20230802,182400,44133921600,36900,36900,36900,36900,0
|
|
20230802,182300,44133921600,36900,36900,36900,36900,0
|
|
20230802,182200,44133921600,36900,36900,36900,36900,0
|
|
20230802,182100,44133921600,36900,36900,36900,36900,0
|
|
20230802,182000,44133921600,36900,36900,36900,36900,0
|
|
20230802,181900,44133921600,36900,36900,36900,36900,0
|
|
20230802,181800,44133921600,36900,36900,36900,36900,0
|
|
20230802,181700,44133921600,36900,36900,36900,36900,0
|
|
20230802,181600,44133921600,36900,36900,36900,36900,0
|
|
20230802,181500,44133921600,36900,36900,36900,36900,0
|
|
20230802,181400,44133921600,36900,36900,36900,36900,0
|
|
20230802,181300,44133921600,36900,36900,36900,36900,0
|
|
20230802,181200,44133921600,36900,36900,36900,36900,0
|
|
20230802,181100,44133921600,36900,36900,36900,36900,0
|
|
20230802,181000,44133921600,36900,36900,36900,36900,0
|
|
20230802,180900,44133921600,36900,36900,36900,36900,0
|
|
20230802,180800,44133921600,36900,36900,36900,36900,0
|
|
20230802,180700,44133921600,36900,36900,36900,36900,0
|
|
20230802,180600,44133921600,36900,36900,36900,36900,0
|
|
20230802,180500,44133921600,36900,36900,36900,36900,0
|
|
20230802,180400,44133921600,36900,36900,36900,36900,109402
|
|
20230802,180300,44133921600,36900,36900,36900,36900,0
|
|
20230802,180200,44133921600,36900,36900,36900,36900,0
|
|
20230802,180100,44133921600,36900,36900,36900,36900,0
|
|
20230802,180000,44133921600,36900,36900,36900,36900,0
|
|
20230802,175900,44133921600,36900,36900,36900,36900,0
|
|
20230802,175800,44133921600,36900,36900,36900,36900,0
|
|
20230802,175700,44133921600,36900,36900,36900,36900,0
|
|
20230802,175600,44133921600,36900,36900,36900,36900,0
|
|
20230802,175500,44133921600,36900,36900,36900,36900,0
|
|
20230802,175400,44133921600,36900,36900,36900,36900,0
|
|
20230802,175300,44133921600,36900,36900,36900,36900,0
|
|
20230802,175200,44133921600,36900,36900,36900,36900,0
|
|
20230802,175100,44133921600,36900,36900,36900,36900,0
|
|
20230802,175000,44133921600,36900,36900,36900,36900,0
|
|
20230802,174900,44133921600,36900,36900,36900,36900,0
|
|
20230802,174800,44133921600,36900,36900,36900,36900,0
|
|
20230802,174700,44133921600,36900,36900,36900,36900,0
|
|
20230802,174600,44133921600,36900,36900,36900,36900,0
|
|
20230802,174500,44133921600,36900,36900,36900,36900,0
|
|
20230802,174400,44133921600,36900,36900,36900,36900,0
|
|
20230802,174300,44133921600,36900,36900,36900,36900,0
|
|
20230802,174200,44133921600,36900,36900,36900,36900,0
|
|
20230802,174100,44133921600,36900,36900,36900,36900,0
|
|
20230802,174000,44133921600,36900,36900,36900,36900,0
|
|
20230802,173900,44133921600,36900,36900,36900,36900,0
|
|
20230802,173800,44133921600,36900,36900,36900,36900,0
|
|
20230802,173700,44133921600,36900,36900,36900,36900,0
|
|
20230802,173600,44133921600,36900,36900,36900,36900,0
|
|
20230802,173500,44133921600,36900,36900,36900,36900,0
|
|
20230802,173400,44133921600,36900,36900,36900,36900,109402
|
|
20230802,173300,44133921600,36900,36900,36900,36900,0
|
|
20230802,173200,44133921600,36900,36900,36900,36900,0
|
|
20230802,173100,44133921600,36900,36900,36900,36900,0
|
|
20230802,173000,44133921600,36900,36900,36900,36900,0
|
|
20230802,172900,44133921600,36900,36900,36900,36900,0
|
|
20230802,172800,44133921600,36900,36900,36900,36900,0
|
|
20230802,172700,44133921600,36900,36900,36900,36900,0
|
|
20230802,172600,44133921600,36900,36900,36900,36900,0
|
|
20230802,172500,44133921600,36900,36900,36900,36900,0
|
|
20230802,172400,44133921600,36900,36900,36900,36900,0
|
|
20230802,172300,44133921600,36900,36900,36900,36900,0
|
|
20230802,172200,44133921600,36900,36900,36900,36900,0
|
|
20230802,172100,44133921600,36900,36900,36900,36900,0
|
|
20230802,172000,44133921600,36900,36900,36900,36900,0
|
|
20230802,171900,44133921600,36900,36900,36900,36900,0
|
|
20230802,171800,44133921600,36900,36900,36900,36900,0
|
|
20230802,171700,44133921600,36900,36900,36900,36900,0
|
|
20230802,171600,44133921600,36900,36900,36900,36900,0
|
|
20230802,171500,44133921600,36900,36900,36900,36900,0
|
|
20230802,171400,44133921600,36900,36900,36900,36900,0
|
|
20230802,171300,44133921600,36900,36900,36900,36900,0
|
|
20230802,171200,44133921600,36900,36900,36900,36900,0
|
|
20230802,171100,44133921600,36900,36900,36900,36900,0
|
|
20230802,171000,44133921600,36900,36900,36900,36900,0
|
|
20230802,170900,44133921600,36900,36900,36900,36900,0
|
|
20230802,170800,44133921600,36900,36900,36900,36900,0
|
|
20230802,170700,44133921600,36900,36900,36900,36900,0
|
|
20230802,170600,44133921600,36900,36900,36900,36900,0
|
|
20230802,170500,44133921600,36900,36900,36900,36900,0
|
|
20230802,170400,44133921600,36900,36900,36900,36900,109402
|
|
20230802,170300,44133921600,36900,36900,36900,36900,0
|
|
20230802,170200,44133921600,36900,36900,36900,36900,0
|
|
20230802,170100,44133921600,36900,36900,36900,36900,0
|
|
20230802,170000,44133921600,36900,36900,36900,36900,0
|
|
20230802,165900,44133921600,36900,36900,36900,36900,0
|
|
20230802,165800,44133921600,36900,36900,36900,36900,0
|
|
20230802,165700,44133921600,36900,36900,36900,36900,0
|
|
20230802,165600,44133921600,36900,36900,36900,36900,0
|
|
20230802,165500,44133921600,36900,36900,36900,36900,0
|
|
20230802,165400,44133921600,36900,36900,36900,36900,0
|
|
20230802,165300,44133921600,36900,36900,36900,36900,0
|
|
20230802,165200,44133921600,36900,36900,36900,36900,0
|
|
20230802,165100,44133921600,36900,36900,36900,36900,0
|
|
20230802,165000,44133921600,36900,36900,36900,36900,0
|
|
20230802,164900,44133921600,36900,36900,36900,36900,0
|
|
20230802,164800,44133921600,36900,36900,36900,36900,0
|
|
20230802,164700,44133921600,36900,36900,36900,36900,0
|
|
20230802,164600,44133921600,36900,36900,36900,36900,0
|
|
20230802,164500,44133921600,36900,36900,36900,36900,0
|
|
20230802,164400,44133921600,36900,36900,36900,36900,0
|
|
20230802,164300,44133921600,36900,36900,36900,36900,0
|
|
20230802,164200,44133921600,36900,36900,36900,36900,0
|
|
20230802,164100,44133921600,36900,36900,36900,36900,0
|
|
20230802,164000,44133921600,36900,36900,36900,36900,0
|
|
20230802,163900,44133921600,36900,36900,36900,36900,0
|
|
20230802,163800,44133921600,36900,36900,36900,36900,0
|
|
20230802,163700,44133921600,36900,36900,36900,36900,0
|
|
20230802,163600,44133921600,36900,36900,36900,36900,0
|
|
20230802,163500,44133921600,36900,36900,36900,36900,0
|
|
20230802,163400,44133921600,36900,36900,36900,36900,109402
|
|
20230802,163300,44133921600,36900,36900,36900,36900,0
|
|
20230802,163200,44133921600,36900,36900,36900,36900,0
|
|
20230802,163100,44133921600,36900,36900,36900,36900,0
|
|
20230802,163000,44133921600,36900,36900,36900,36900,0
|
|
20230802,162900,44133921600,36900,36900,36900,36900,0
|
|
20230802,162800,44133921600,36900,36900,36900,36900,0
|
|
20230802,162700,44133921600,36900,36900,36900,36900,0
|
|
20230802,162600,44133921600,36900,36900,36900,36900,0
|
|
20230802,162500,44133921600,36900,36900,36900,36900,0
|
|
20230802,162400,44133921600,36900,36900,36900,36900,0
|
|
20230802,162300,44133921600,36900,36900,36900,36900,0
|
|
20230802,162200,44133921600,36900,36900,36900,36900,0
|
|
20230802,162100,44133921600,36900,36900,36900,36900,0
|
|
20230802,162000,44133921600,36900,36900,36900,36900,0
|
|
20230802,161900,44133921600,36900,36900,36900,36900,0
|
|
20230802,161800,44133921600,36900,36900,36900,36900,0
|
|
20230802,161700,44133921600,36900,36900,36900,36900,0
|
|
20230802,161600,44133921600,36900,36900,36900,36900,0
|
|
20230802,161500,44133921600,36900,36900,36900,36900,0
|
|
20230802,161400,44133921600,36900,36900,36900,36900,0
|
|
20230802,161300,44133921600,36900,36900,36900,36900,0
|
|
20230802,161200,44133921600,36900,36900,36900,36900,0
|
|
20230802,161100,44133921600,36900,36900,36900,36900,0
|
|
20230802,161000,44133921600,36900,36900,36900,36900,0
|
|
20230802,160900,44133921600,36900,36900,36900,36900,0
|
|
20230802,160800,44133921600,36900,36900,36900,36900,0
|
|
20230802,160700,44133921600,36900,36900,36900,36900,0
|
|
20230802,160600,44133921600,36900,36900,36900,36900,0
|
|
20230802,160500,44133921600,36900,36900,36900,36900,0
|
|
20230802,160400,44133921600,36900,36900,36900,36900,109402
|
|
20230802,160300,44133921600,36900,36900,36900,36900,0
|
|
20230802,160200,44133921600,36900,36900,36900,36900,0
|
|
20230802,160100,44133921600,36900,36900,36900,36900,0
|
|
20230802,160000,44133921600,36900,36900,36900,36900,0
|
|
20230802,155900,44133921600,36900,36900,36900,36900,0
|
|
20230802,155800,44133921600,36900,36900,36900,36900,0
|
|
20230802,155700,44133921600,36900,36900,36900,36900,0
|
|
20230802,155600,44133921600,36900,36900,36900,36900,0
|
|
20230802,155500,44133921600,36900,36900,36900,36900,0
|
|
20230802,155400,44133921600,36900,36900,36900,36900,0
|
|
20230802,155300,44133921600,36900,36900,36900,36900,0
|
|
20230802,155200,44133921600,36900,36900,36900,36900,0
|
|
20230802,155100,44133921600,36900,36900,36900,36900,0
|
|
20230802,155000,44133921600,36900,36900,36900,36900,0
|
|
20230802,154900,44133921600,36900,36900,36900,36900,0
|
|
20230802,154800,44133921600,36900,36900,36900,36900,0
|
|
20230802,154700,44133921600,36900,36900,36900,36900,0
|
|
20230802,154600,44133921600,36900,36900,36900,36900,0
|
|
20230802,154500,44133921600,36900,36900,36900,36900,0
|
|
20230802,154400,44133921600,36900,36900,36900,36900,0
|
|
20230802,154300,44133921600,36900,36900,36900,36900,0
|
|
20230802,154200,44133921600,36900,36900,36900,36900,0
|
|
20230802,154100,44133921600,36900,36900,36900,36900,0
|
|
20230802,154000,44133921600,36900,36900,36900,36900,0
|
|
20230802,153900,44133921600,36900,36900,36900,36900,0
|
|
20230802,153800,44133921600,36900,36900,36900,36900,0
|
|
20230802,153700,44133921600,36900,36900,36900,36900,0
|
|
20230802,153600,44133921600,36900,36900,36900,36900,0
|
|
20230802,153500,44133921600,36900,36900,36900,36900,0
|
|
20230802,153400,44133921600,36900,36900,36900,36900,109402
|
|
20230802,153300,44133921600,36900,36900,36900,36900,0
|
|
20230802,153200,44133921600,36900,36900,36900,36900,0
|
|
20230802,153100,44133921600,36900,36900,36900,36900,0
|
|
20230802,153000,44133921600,36900,36900,36900,36900,109402
|
|
20230802,152900,40096987800,36750,36750,36750,36750,0
|
|
20230802,152800,40096987800,36750,36750,36750,36750,0
|
|
20230802,152700,40096987800,36750,36750,36750,36750,0
|
|
20230802,152600,40096987800,36750,36750,36750,36750,0
|
|
20230802,152500,40096987800,36750,36750,36750,36750,0
|
|
20230802,152400,40096987800,36750,36750,36750,36750,0
|
|
20230802,152300,40096987800,36750,36750,36750,36750,0
|
|
20230802,152200,40096987800,36750,36750,36750,36750,0
|
|
20230802,152100,40096987800,36750,36750,36750,36750,0
|
|
20230802,152000,40096987800,36750,36750,36750,36750,0
|
|
20230802,151900,40096987800,36750,36750,36850,36650,2055
|
|
20230802,151800,40021403400,36700,36700,36800,36650,3798
|
|
20230802,151700,39881855250,36750,36650,36800,36650,5040
|
|
20230802,151600,39696776850,36650,36750,36750,36650,7497
|
|
20230802,151500,39421673550,36700,36700,36750,36700,5001
|
|
20230802,151400,39238117050,36750,36750,36800,36700,3476
|
|
20230802,151300,39110398300,36750,36700,36800,36700,6181
|
|
20230802,151200,38883265050,36700,36700,36750,36700,1940
|
|
20230802,151100,38812063200,36700,36700,36750,36700,1120
|
|
20230802,151000,38770952750,36750,36700,36750,36700,2241
|
|
20230802,150900,38688681900,36700,36750,36800,36700,2200
|
|
20230802,150800,38607843450,36750,36800,36800,36750,1418
|
|
20230802,150700,38555717550,36750,36750,36800,36750,3804
|
|
20230802,150600,38415917900,36750,36800,36800,36750,1254
|
|
20230802,150500,38369832150,36750,36800,36800,36750,1382
|
|
20230802,150400,38319026150,36750,36800,36800,36750,2939
|
|
20230802,150300,38210899700,36800,36850,36850,36800,3202
|
|
20230802,150200,38093043100,36800,36800,36850,36800,2670
|
|
20230802,150100,37994684800,36800,36800,36800,36800,792
|
|
20230802,150000,37965539200,36800,36850,36850,36800,749
|
|
20230802,145900,37937973250,36850,36800,36850,36800,1764
|
|
20230802,145800,37873036450,36800,36800,36850,36800,1638
|
|
20230802,145700,37812757400,36800,36800,36900,36800,3254
|
|
20230802,145600,37692892500,36800,36750,36850,36750,3447
|
|
20230802,145500,37566022400,36750,36750,36800,36750,1827
|
|
20230802,145400,37498869700,36750,36800,36850,36750,2101
|
|
20230802,145300,37421553500,36800,36800,36850,36800,1832
|
|
20230802,145200,37354120650,36800,36800,36850,36800,2489
|
|
20230802,145100,37262455450,36800,36800,36850,36800,1684
|
|
20230802,145000,37200482550,36850,36800,36850,36800,1844
|
|
20230802,144900,37132610050,36800,36800,36850,36800,1593
|
|
20230802,144800,37073978450,36800,36800,36850,36800,1818
|
|
20230802,144700,37007057500,36850,36850,36900,36800,1599
|
|
20230802,144600,36948152750,36900,36850,36900,36800,2486
|
|
20230802,144500,36856588950,36850,36850,36900,36800,1038
|
|
20230802,144400,36818373100,36800,36800,36850,36750,2909
|
|
20230802,144300,36711326900,36750,36750,36850,36750,3255
|
|
20230802,144200,36591636200,36800,36750,36850,36750,9615
|
|
20230802,144100,36237829250,36800,36800,36800,36750,3311
|
|
20230802,144000,36116140550,36750,36750,36800,36750,1876
|
|
20230802,143900,36047194750,36800,36750,36800,36750,1663
|
|
20230802,143800,35986076050,36800,36750,36800,36750,3036
|
|
20230802,143700,35874502250,36800,36750,36800,36750,768
|
|
20230802,143600,35846270600,36800,36800,36800,36750,1902
|
|
20230802,143500,35776327100,36750,36750,36800,36750,1106
|
|
20230802,143400,35735675650,36750,36800,36800,36750,762
|
|
20230802,143300,35707667800,36750,36800,36800,36750,2263
|
|
20230802,143200,35624444050,36800,36800,36800,36750,1659
|
|
20230802,143100,35563440150,36800,36850,36850,36800,1806
|
|
20230802,143000,35496975800,36850,36800,36850,36800,2229
|
|
20230802,142900,35414948300,36850,36850,36850,36800,1192
|
|
20230802,142800,35371067950,36800,36800,36850,36800,1751
|
|
20230802,142700,35306630650,36800,36850,36850,36800,2978
|
|
20230802,142600,35196948750,36850,36800,36850,36800,931
|
|
20230802,142500,35162656150,36800,36800,36850,36800,2375
|
|
20230802,142400,35075255600,36800,36850,36850,36800,776
|
|
20230802,142300,35046698500,36800,36800,36850,36800,420
|
|
20230802,142200,35031241200,36800,36850,36850,36800,1222
|
|
20230802,142100,34986270450,36850,36800,36850,36800,773
|
|
20230802,142000,34957823800,36800,36750,36850,36750,677
|
|
20230802,141900,34932930700,36800,36800,36850,36750,2063
|
|
20230802,141800,34857025950,36800,36850,36850,36750,2657
|
|
20230802,141700,34759313050,36850,36700,36850,36700,7268
|
|
20230802,141600,34492085600,36700,36700,36700,36650,1452
|
|
20230802,141500,34438838950,36700,36700,36750,36700,1883
|
|
20230802,141400,34369728350,36750,36750,36750,36700,511
|
|
20230802,141300,34350969400,36700,36650,36750,36650,8675
|
|
20230802,141200,34032322300,36700,36700,36700,36650,1342
|
|
20230802,141100,33983109150,36700,36750,36750,36650,2802
|
|
20230802,141000,33880272250,36700,36700,36750,36700,1453
|
|
20230802,140900,33826922450,36700,36750,36750,36700,1142
|
|
20230802,140800,33785010800,36700,36700,36750,36700,894
|
|
20230802,140700,33752193650,36700,36800,36800,36700,1295
|
|
20230802,140600,33704600550,36800,36800,36800,36700,5373
|
|
20230802,140500,33507161250,36750,36750,36800,36750,1126
|
|
20230802,140400,33465770450,36800,36800,36800,36750,506
|
|
20230802,140300,33447174550,36800,36750,36800,36750,2741
|
|
20230802,140200,33346435050,36750,36700,36850,36650,10262
|
|
20230802,140100,32969118200,36650,36750,36750,36650,4024
|
|
20230802,140000,32821419850,36700,36750,36750,36700,1585
|
|
20230802,135900,32763215400,36750,36800,36800,36700,3050
|
|
20230802,135800,32651222100,36750,36750,36800,36750,2313
|
|
20230802,135700,32566201900,36800,36800,36800,36750,2983
|
|
20230802,135600,32456486600,36850,36850,36900,36800,877
|
|
20230802,135500,32424173050,36800,36750,36950,36750,5622
|
|
20230802,135400,32217226250,36750,36800,36850,36700,4933
|
|
20230802,135300,32036001500,36850,36700,36850,36700,3326
|
|
20230802,135200,31913714550,36700,36700,36750,36700,3892
|
|
20230802,135100,31770786450,36700,36750,36750,36650,4281
|
|
20230802,135000,31613636300,36750,36650,36800,36650,7305
|
|
20230802,134900,31345020500,36700,36650,36750,36650,2958
|
|
20230802,134800,31236436750,36650,36700,36750,36650,2251
|
|
20230802,134700,31153847800,36700,36700,36750,36700,1668
|
|
20230802,134600,31092615550,36750,36700,36750,36650,14644
|
|
20230802,134500,30555359250,36700,36750,36800,36700,2407
|
|
20230802,134400,30466972650,36750,36800,36800,36750,3341
|
|
20230802,134300,30344129500,36800,36800,36850,36800,1355
|
|
20230802,134200,30294263900,36800,36850,36850,36800,3270
|
|
20230802,134100,30173876150,36850,36800,36850,36700,9559
|
|
20230802,134000,29822462200,36800,36800,36850,36750,5910
|
|
20230802,133900,29604975950,36800,36850,36850,36750,6605
|
|
20230802,133800,29361930050,36850,36850,36850,36800,4173
|
|
20230802,133700,29208348050,36800,36900,36950,36800,7662
|
|
20230802,133600,28925892550,36900,36900,36950,36900,3026
|
|
20230802,133500,28814221600,36900,36900,37000,36850,2110
|
|
20230802,133400,28736274800,36900,36850,37000,36800,7511
|
|
20230802,133300,28459198600,36850,36950,36950,36850,3807
|
|
20230802,133200,28318745050,36950,36950,36950,36900,9913
|
|
20230802,133100,27952856150,36950,37000,37050,36950,6925
|
|
20230802,133000,27696903750,37000,37050,37050,37000,14353
|
|
20230802,132900,27165506650,37100,37100,37150,37050,1710
|
|
20230802,132800,27102116450,37100,37150,37150,37100,5667
|
|
20230802,132700,26891776050,37150,37150,37200,37100,5663
|
|
20230802,132600,26681378300,37100,37100,37150,37100,2230
|
|
20230802,132500,26598631750,37100,37250,37250,37100,4903
|
|
20230802,132400,26416329700,37250,37100,37250,37100,4033
|
|
20230802,132300,26266361300,37150,37200,37200,37100,6342
|
|
20230802,132200,26030850400,37150,37300,37300,37150,16597
|
|
20230802,132100,25413153800,37250,37250,37300,37250,2013
|
|
20230802,132000,25338112200,37250,37300,37300,37250,682
|
|
20230802,131900,25312707650,37250,37250,37300,37250,383
|
|
20230802,131800,25298436700,37250,37300,37300,37250,1926
|
|
20230802,131700,25226663800,37300,37300,37300,37250,2158
|
|
20230802,131600,25146182700,37300,37300,37350,37250,704
|
|
20230802,131500,25119923850,37300,37350,37350,37250,1025
|
|
20230802,131400,25081690650,37300,37250,37350,37250,3079
|
|
20230802,131300,24966832750,37300,37250,37300,37250,865
|
|
20230802,131200,24934600150,37250,37300,37300,37250,1088
|
|
20230802,131100,24894034900,37300,37250,37350,37250,1420
|
|
20230802,131000,24841100500,37250,37350,37350,37250,1093
|
|
20230802,130900,24800329500,37300,37300,37350,37300,1938
|
|
20230802,130800,24728031250,37350,37350,37400,37300,1444
|
|
20230802,130700,24674053900,37350,37350,37400,37300,2668
|
|
20230802,130600,24574394600,37350,37350,37400,37350,891
|
|
20230802,130500,24541102800,37400,37400,37400,37350,1547
|
|
20230802,130400,24483300600,37400,37350,37400,37350,152
|
|
20230802,130300,24477619700,37350,37350,37350,37300,726
|
|
20230802,130200,24450507000,37300,37300,37350,37300,467
|
|
20230802,130100,24433087850,37300,37350,37400,37300,127
|
|
20230802,130000,24428344450,37400,37400,37400,37300,810
|
|
20230802,125900,24398090900,37400,37350,37400,37350,259
|
|
20230802,125800,24388407500,37400,37400,37400,37350,1289
|
|
20230802,125700,24340258200,37400,37350,37400,37350,354
|
|
20230802,125600,24327030800,37350,37400,37400,37350,124
|
|
20230802,125500,24322397800,37350,37350,37400,37350,780
|
|
20230802,125400,24293239500,37350,37300,37400,37300,1130
|
|
20230802,125300,24251042500,37350,37300,37400,37300,5765
|
|
20230802,125200,24035716000,37300,37300,37350,37300,142
|
|
20230802,125100,24030416200,37300,37350,37350,37300,4854
|
|
20230802,125000,23849277850,37350,37300,37350,37300,807
|
|
20230802,124900,23819137800,37300,37300,37350,37300,233
|
|
20230802,124800,23810443650,37350,37350,37350,37300,177
|
|
20230802,124700,23803839650,37300,37300,37300,37250,761
|
|
20230802,124600,23775454750,37300,37300,37350,37250,354
|
|
20230802,124500,23762252100,37300,37300,37350,37300,1404
|
|
20230802,124400,23709880900,37300,37300,37300,37300,166
|
|
20230802,124300,23703689100,37300,37300,37350,37300,600
|
|
20230802,124200,23681308800,37300,37300,37300,37250,3258
|
|
20230802,124100,23559809700,37300,37300,37300,37250,366
|
|
20230802,124000,23546172800,37300,37300,37300,37250,192
|
|
20230802,123900,23539019800,37250,37300,37300,37250,3827
|
|
20230802,123800,23396274650,37350,37300,37350,37300,86
|
|
20230802,123700,23393063650,37350,37300,37350,37300,60
|
|
20230802,123600,23390822900,37300,37350,37350,37300,473
|
|
20230802,123500,23373159650,37350,37300,37350,37300,393
|
|
20230802,123400,23358495300,37300,37350,37350,37300,255
|
|
20230802,123300,23348971700,37350,37350,37350,37300,116
|
|
20230802,123200,23344644100,37350,37350,37400,37300,1119
|
|
20230802,123100,23302884800,37350,37400,37400,37350,106
|
|
20230802,123000,23298922250,37400,37400,37400,37300,681
|
|
20230802,122900,23273494750,37400,37400,37400,37350,1113
|
|
20230802,122800,23231923200,37400,37500,37500,37350,2242
|
|
20230802,122700,23147974850,37500,37500,37550,37450,8735
|
|
20230802,122600,22820676700,37550,37550,37550,37500,528
|
|
20230802,122500,22800855800,37500,37550,37550,37500,282
|
|
20230802,122400,22790267150,37550,37500,37550,37450,6348
|
|
20230802,122300,22552149150,37500,37500,37500,37450,4490
|
|
20230802,122200,22383780200,37500,37500,37500,37450,1344
|
|
20230802,122100,22333380950,37450,37500,37500,37450,3689
|
|
20230802,122000,22195056000,37450,37500,37500,37450,1215
|
|
20230802,121900,22149494450,37500,37450,37500,37400,5829
|
|
20230802,121800,21931143900,37450,37350,37450,37300,12879
|
|
20230802,121700,21449767150,37350,37300,37350,37300,1436
|
|
20230802,121600,21396191250,37300,37350,37350,37300,980
|
|
20230802,121500,21359631600,37350,37350,37350,37300,104
|
|
20230802,121400,21355750100,37300,37350,37350,37300,1439
|
|
20230802,121300,21302042900,37300,37350,37350,37300,1410
|
|
20230802,121200,21249402450,37350,37350,37350,37300,367
|
|
20230802,121100,21235698600,37300,37300,37350,37300,22
|
|
20230802,121000,21234877600,37350,37300,37350,37300,78
|
|
20230802,120900,21231965250,37300,37350,37350,37300,623
|
|
20230802,120800,21208719600,37350,37350,37350,37300,378
|
|
20230802,120700,21194615750,37350,37350,37350,37300,44
|
|
20230802,120600,21192972750,37350,37350,37350,37300,676
|
|
20230802,120500,21167745600,37350,37350,37350,37300,123
|
|
20230802,120400,21163152100,37350,37350,37350,37300,416
|
|
20230802,120300,21147629900,37350,37350,37350,37300,195
|
|
20230802,120200,21140349400,37350,37300,37350,37300,234
|
|
20230802,120100,21131616550,37350,37350,37350,37300,3461
|
|
20230802,120000,21002486050,37350,37350,37350,37300,220
|
|
20230802,115900,20994272350,37350,37350,37350,37300,439
|
|
20230802,115800,20977877750,37350,37350,37350,37300,895
|
|
20230802,115700,20944454050,37350,37350,37350,37300,307
|
|
20230802,115600,20932994850,37350,37350,37350,37300,873
|
|
20230802,115500,20900398000,37350,37350,37350,37300,3063
|
|
20230802,115400,20786030800,37350,37350,37350,37300,1067
|
|
20230802,115300,20746184500,37350,37350,37350,37300,304
|
|
20230802,115200,20734836500,37350,37350,37350,37300,108
|
|
20230802,115100,20730804400,37350,37350,37350,37300,1619
|
|
20230802,115000,20670349300,37300,37300,37350,37300,267
|
|
20230802,114900,20660387750,37350,37300,37350,37300,1913
|
|
20230802,114800,20589032100,37300,37300,37300,37250,290
|
|
20230802,114700,20578221600,37300,37300,37300,37250,57
|
|
20230802,114600,20576095600,37250,37300,37300,37250,913
|
|
20230802,114500,20542053350,37300,37350,37350,37250,790
|
|
20230802,114400,20512592900,37300,37350,37350,37300,316
|
|
20230802,114300,20500800200,37350,37400,37450,37350,6558
|
|
20230802,114200,20255540250,37350,37350,37400,37300,1017
|
|
20230802,114100,20217551900,37350,37400,37400,37350,5290
|
|
20230802,114000,20019777900,37450,37350,37450,37350,1569
|
|
20230802,113900,19961116450,37350,37400,37450,37350,1001
|
|
20230802,113800,19923684700,37400,37400,37450,37400,553
|
|
20230802,113700,19902996350,37450,37350,37450,37350,4129
|
|
20230802,113600,19748533400,37350,37350,37350,37300,1032
|
|
20230802,113500,19710029350,37350,37300,37350,37250,704
|
|
20230802,113400,19683767200,37300,37150,37350,37150,8161
|
|
20230802,113300,19379814700,37150,37150,37200,37100,297
|
|
20230802,113200,19368784750,37150,37150,37200,37100,2271
|
|
20230802,113100,19284481000,37150,37150,37200,37150,1011
|
|
20230802,113000,19246918700,37200,37150,37200,37100,1789
|
|
20230802,112900,19180476050,37150,37150,37150,37100,1684
|
|
20230802,112800,19117924050,37150,37200,37200,37100,7177
|
|
20230802,112700,18851183400,37250,37200,37250,37200,2594
|
|
20230802,112600,18754667150,37250,37200,37250,37200,140
|
|
20230802,112500,18749455550,37200,37250,37250,37200,788
|
|
20230802,112400,18720131100,37250,37250,37250,37200,801
|
|
20230802,112300,18690323100,37200,37250,37250,37200,191
|
|
20230802,112200,18683217350,37250,37200,37250,37200,808
|
|
20230802,112100,18653159000,37200,37200,37250,37200,774
|
|
20230802,112000,18624353950,37200,37250,37250,37200,34
|
|
20230802,111900,18623087600,37200,37250,37250,37200,311
|
|
20230802,111800,18611516650,37250,37200,37250,37200,176
|
|
20230802,111700,18604968500,37200,37200,37250,37150,4323
|
|
20230802,111600,18444172700,37200,37200,37250,37200,1837
|
|
20230802,111500,18375835750,37200,37250,37250,37200,1082
|
|
20230802,111400,18335573000,37200,37300,37300,37200,2513
|
|
20230802,111300,18241973150,37300,37250,37300,37250,654
|
|
20230802,111200,18217610050,37250,37250,37300,37250,479
|
|
20230802,111100,18199746700,37300,37300,37300,37250,1134
|
|
20230802,111000,18157465200,37350,37350,37350,37300,1009
|
|
20230802,110900,18119827250,37300,37350,37350,37300,2288
|
|
20230802,110800,18034481300,37300,37350,37350,37300,357
|
|
20230802,110700,18021164000,37300,37350,37350,37300,964
|
|
20230802,110600,17985203850,37300,37350,37350,37300,1201
|
|
20230802,110500,17940403350,37350,37350,37350,37300,196
|
|
20230802,110400,17933088550,37300,37300,37350,37300,178
|
|
20230802,110300,17926447100,37350,37350,37350,37300,291
|
|
20230802,110200,17915589400,37300,37350,37350,37300,1112
|
|
20230802,110100,17874091150,37300,37300,37350,37300,1738
|
|
20230802,110000,17809252950,37350,37350,37350,37300,654
|
|
20230802,105900,17784840700,37350,37350,37350,37300,1858
|
|
20230802,105800,17715463400,37300,37300,37350,37300,1192
|
|
20230802,105700,17670962100,37350,37250,37350,37250,6272
|
|
20230802,105600,17437143850,37250,37300,37300,37250,2450
|
|
20230802,105500,17345879550,37250,37300,37300,37250,306
|
|
20230802,105400,17334477300,37250,37350,37350,37250,4564
|
|
20230802,105300,17164227050,37300,37350,37350,37300,1394
|
|
20230802,105200,17112226250,37300,37350,37350,37300,1627
|
|
20230802,105100,17051533450,37300,37300,37350,37300,401
|
|
20230802,105000,17036573050,37350,37350,37350,37300,292
|
|
20230802,104900,17025667050,37350,37350,37350,37300,906
|
|
20230802,104800,16991854700,37300,37300,37350,37300,331
|
|
20230802,104700,16979500100,37350,37350,37350,37300,395
|
|
20230802,104600,16964758550,37350,37350,37350,37300,119
|
|
20230802,104500,16960316750,37350,37300,37350,37300,628
|
|
20230802,104400,16936864300,37300,37350,37350,37300,575
|
|
20230802,104300,16915391950,37300,37350,37350,37300,300
|
|
20230802,104200,16904189650,37350,37400,37450,37300,4622
|
|
20230802,104100,16731436050,37450,37400,37450,37400,446
|
|
20230802,104000,16714749550,37450,37450,37450,37400,2444
|
|
20230802,103900,16623224600,37400,37350,37450,37350,2519
|
|
20230802,103800,16529058650,37350,37300,37350,37250,3629
|
|
20230802,103700,16393696250,37300,37300,37300,37250,346
|
|
20230802,103600,16380804350,37300,37250,37300,37250,551
|
|
20230802,103500,16360267700,37300,37300,37350,37250,4201
|
|
20230802,103400,16203678950,37300,37350,37350,37300,2678
|
|
20230802,103300,16103787900,37350,37350,37350,37300,598
|
|
20230802,103200,16081477250,37300,37300,37350,37300,1036
|
|
20230802,103100,16042831650,37350,37350,37350,37300,299
|
|
20230802,103000,16031667650,37300,37300,37350,37300,2626
|
|
20230802,102900,15933611800,37350,37300,37350,37300,1784
|
|
20230802,102800,15866979850,37300,37350,37350,37300,511
|
|
20230802,102700,15847898550,37350,37400,37450,37250,2365
|
|
20230802,102600,15759594500,37400,37350,37450,37300,3084
|
|
20230802,102500,15644367750,37350,37350,37350,37300,818
|
|
20230802,102400,15613822300,37350,37400,37400,37300,2202
|
|
20230802,102300,15531581750,37400,37500,37500,37350,4681
|
|
20230802,102200,15356377100,37500,37450,37500,37450,979
|
|
20230802,102100,15319665250,37500,37650,37650,37500,3242
|
|
20230802,102000,15197786900,37650,37750,37750,37650,4640
|
|
20230802,101900,15022920600,37700,37700,37750,37650,4509
|
|
20230802,101800,14852915600,37750,37650,37750,37600,10140
|
|
20230802,101700,14470886850,37650,37500,37650,37500,14043
|
|
20230802,101600,13942916700,37500,37500,37650,37500,5393
|
|
20230802,101500,13740347750,37550,37450,37550,37400,14769
|
|
20230802,101400,13186861400,37400,37400,37450,37350,3775
|
|
20230802,101300,13045647300,37350,37250,37400,37250,10692
|
|
20230802,101200,12646392800,37250,37100,37250,37050,2887
|
|
20230802,101100,12539083900,37100,37050,37100,37000,1690
|
|
20230802,101000,12476454050,37000,36950,37100,36950,2766
|
|
20230802,100900,12373924600,37000,37000,37000,36900,2210
|
|
20230802,100800,12292205100,37000,36950,37000,36900,9185
|
|
20230802,100700,11953081900,36950,37000,37000,36900,1286
|
|
20230802,100600,11905597650,36950,36950,37000,36900,1124
|
|
20230802,100500,11864095500,36900,37000,37000,36900,1775
|
|
20230802,100400,11798535400,37050,37000,37050,36900,4401
|
|
20230802,100300,11635895850,37000,37050,37100,36950,5247
|
|
20230802,100200,11441774850,37100,37100,37100,37050,803
|
|
20230802,100100,11412017650,37050,37050,37100,37050,562
|
|
20230802,100000,11391192850,37050,37050,37100,37050,151
|
|
20230802,095900,11385598100,37100,37050,37100,37050,90
|
|
20230802,095800,11382263100,37050,37050,37100,37000,1357
|
|
20230802,095700,11332004200,37050,37050,37150,37000,1426
|
|
20230802,095600,11279157550,37100,37050,37100,37050,2486
|
|
20230802,095500,11186969200,37050,37100,37150,37000,7520
|
|
20230802,095400,10908299300,37150,37100,37150,37100,529
|
|
20230802,095300,10888672550,37100,37100,37150,37100,387
|
|
20230802,095200,10874307100,37150,37100,37150,37100,2927
|
|
20230802,095100,10765698750,37100,37150,37150,37100,1319
|
|
20230802,095000,10716715500,37150,37200,37200,37150,693
|
|
20230802,094900,10690957650,37200,37200,37200,37150,1258
|
|
20230802,094800,10644160200,37200,37100,37200,37100,1752
|
|
20230802,094700,10579078250,37150,37200,37200,37000,4726
|
|
20230802,094600,10403729550,37150,37150,37200,37150,515
|
|
20230802,094500,10384590350,37150,37200,37250,37150,3865
|
|
20230802,094400,10240732650,37250,37200,37250,37150,3378
|
|
20230802,094300,10114959400,37200,37200,37250,37200,1822
|
|
20230802,094200,10047164750,37200,37200,37200,37050,8826
|
|
20230802,094100,9719224250,37200,37150,37200,37150,2397
|
|
20230802,094000,9630081900,37150,37050,37150,37050,3592
|
|
20230802,093900,9496821200,37000,37000,37050,36950,10007
|
|
20230802,093800,9126563500,37050,37150,37150,37000,1508
|
|
20230802,093700,9070630550,37100,37050,37100,37000,3883
|
|
20230802,093600,8926763150,37100,37050,37100,37050,536
|
|
20230802,093500,8906900700,37050,37100,37100,37050,632
|
|
20230802,093400,8883467850,37100,37100,37150,37100,1540
|
|
20230802,093300,8826322350,37100,37100,37100,37050,924
|
|
20230802,093200,8792042650,37100,36950,37150,36950,6066
|
|
20230802,093100,8567165750,37000,37000,37000,36950,1516
|
|
20230802,093000,8511091650,36950,36900,36950,36900,4069
|
|
20230802,092900,8360772000,36850,36950,36950,36850,6105
|
|
20230802,092800,8135448050,37000,37100,37100,37000,1957
|
|
20230802,092700,8062965800,37050,37050,37100,37050,79
|
|
20230802,092600,8060037950,37050,37050,37100,37000,3889
|
|
20230802,092500,7915985900,37000,36950,37000,36900,2282
|
|
20230802,092400,7831645300,36950,36950,37050,36850,8163
|
|
20230802,092300,7529936450,36950,37000,37000,36900,4370
|
|
20230802,092200,7368486300,37000,37150,37150,36950,8544
|
|
20230802,092100,7051706450,37150,37150,37150,37100,2737
|
|
20230802,092000,6950050500,37150,37200,37250,37100,4039
|
|
20230802,091900,6799855400,37200,37100,37200,37100,4519
|
|
20230802,091800,6632024250,37050,36950,37150,36950,8136
|
|
20230802,091700,6330596050,36950,37200,37200,36850,12045
|
|
20230802,091600,5884759800,37150,37200,37250,37150,4127
|
|
20230802,091500,5731300250,37200,37150,37200,37100,6645
|
|
20230802,091400,5484469200,37150,37350,37400,37150,9200
|
|
20230802,091300,5141330750,37450,37450,37450,37400,5678
|
|
20230802,091200,4928831750,37500,37550,37550,37350,6538
|
|
20230802,091100,4683919550,37600,37750,37800,37500,15146
|
|
20230802,091000,4113478500,37750,37450,37750,37350,19418
|
|
20230802,090900,3384532850,37450,37350,37450,37350,3990
|
|
20230802,090800,3235369750,37400,37450,37500,37350,6537
|
|
20230802,090700,2990867150,37450,37500,37550,37400,7545
|
|
20230802,090600,2708025650,37400,37400,37550,37350,9561
|
|
20230802,090500,2349856250,37500,37300,37500,37250,8982
|
|
20230802,090400,2013992300,37300,37250,37300,37100,8061
|
|
20230802,090300,1714200500,37200,37400,37600,37000,19825
|
|
20230802,090200,972210000,37350,36900,37350,36900,12312
|
|
20230802,090100,514713000,36900,36600,36900,36550,6980
|
|
20230802,090000,258425400,36600,36500,36650,36450,6949
|