637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193400,1671646100,22200,22200,22200,22200,3502
|
|
20230801,193300,1671646100,22200,22200,22200,22200,0
|
|
20230801,193200,1671646100,22200,22200,22200,22200,0
|
|
20230801,193100,1671646100,22200,22200,22200,22200,0
|
|
20230801,193000,1671646100,22200,22200,22200,22200,0
|
|
20230801,192900,1671646100,22200,22200,22200,22200,0
|
|
20230801,192800,1671646100,22200,22200,22200,22200,0
|
|
20230801,192700,1671646100,22200,22200,22200,22200,0
|
|
20230801,192600,1671646100,22200,22200,22200,22200,0
|
|
20230801,192500,1671646100,22200,22200,22200,22200,0
|
|
20230801,192400,1671646100,22200,22200,22200,22200,0
|
|
20230801,192300,1671646100,22200,22200,22200,22200,0
|
|
20230801,192200,1671646100,22200,22200,22200,22200,0
|
|
20230801,192100,1671646100,22200,22200,22200,22200,0
|
|
20230801,192000,1671646100,22200,22200,22200,22200,0
|
|
20230801,191900,1671646100,22200,22200,22200,22200,0
|
|
20230801,191800,1671646100,22200,22200,22200,22200,0
|
|
20230801,191700,1671646100,22200,22200,22200,22200,0
|
|
20230801,191600,1671646100,22200,22200,22200,22200,0
|
|
20230801,191500,1671646100,22200,22200,22200,22200,0
|
|
20230801,191400,1671646100,22200,22200,22200,22200,0
|
|
20230801,191300,1671646100,22200,22200,22200,22200,0
|
|
20230801,191200,1671646100,22200,22200,22200,22200,0
|
|
20230801,191100,1671646100,22200,22200,22200,22200,0
|
|
20230801,191000,1671646100,22200,22200,22200,22200,0
|
|
20230801,190900,1671646100,22200,22200,22200,22200,0
|
|
20230801,190800,1671646100,22200,22200,22200,22200,0
|
|
20230801,190700,1671646100,22200,22200,22200,22200,0
|
|
20230801,190600,1671646100,22200,22200,22200,22200,0
|
|
20230801,190500,1671646100,22200,22200,22200,22200,0
|
|
20230801,190400,1671646100,22200,22200,22200,22200,3502
|
|
20230801,190300,1671646100,22200,22200,22200,22200,0
|
|
20230801,190200,1671646100,22200,22200,22200,22200,0
|
|
20230801,190100,1671646100,22200,22200,22200,22200,0
|
|
20230801,190000,1671646100,22200,22200,22200,22200,0
|
|
20230801,185900,1671646100,22200,22200,22200,22200,0
|
|
20230801,185800,1671646100,22200,22200,22200,22200,0
|
|
20230801,185700,1671646100,22200,22200,22200,22200,0
|
|
20230801,185600,1671646100,22200,22200,22200,22200,0
|
|
20230801,185500,1671646100,22200,22200,22200,22200,0
|
|
20230801,185400,1671646100,22200,22200,22200,22200,0
|
|
20230801,185300,1671646100,22200,22200,22200,22200,0
|
|
20230801,185200,1671646100,22200,22200,22200,22200,0
|
|
20230801,185100,1671646100,22200,22200,22200,22200,0
|
|
20230801,185000,1671646100,22200,22200,22200,22200,0
|
|
20230801,184900,1671646100,22200,22200,22200,22200,0
|
|
20230801,184800,1671646100,22200,22200,22200,22200,0
|
|
20230801,184700,1671646100,22200,22200,22200,22200,0
|
|
20230801,184600,1671646100,22200,22200,22200,22200,0
|
|
20230801,184500,1671646100,22200,22200,22200,22200,0
|
|
20230801,184400,1671646100,22200,22200,22200,22200,0
|
|
20230801,184300,1671646100,22200,22200,22200,22200,0
|
|
20230801,184200,1671646100,22200,22200,22200,22200,0
|
|
20230801,184100,1671646100,22200,22200,22200,22200,0
|
|
20230801,184000,1671646100,22200,22200,22200,22200,0
|
|
20230801,183900,1671646100,22200,22200,22200,22200,0
|
|
20230801,183800,1671646100,22200,22200,22200,22200,0
|
|
20230801,183700,1671646100,22200,22200,22200,22200,0
|
|
20230801,183600,1671646100,22200,22200,22200,22200,0
|
|
20230801,183500,1671646100,22200,22200,22200,22200,0
|
|
20230801,183400,1671646100,22200,22200,22200,22200,3502
|
|
20230801,183300,1671646100,22200,22200,22200,22200,0
|
|
20230801,183200,1671646100,22200,22200,22200,22200,0
|
|
20230801,183100,1671646100,22200,22200,22200,22200,0
|
|
20230801,183000,1671646100,22200,22200,22200,22200,0
|
|
20230801,182900,1671646100,22200,22200,22200,22200,0
|
|
20230801,182800,1671646100,22200,22200,22200,22200,0
|
|
20230801,182700,1671646100,22200,22200,22200,22200,0
|
|
20230801,182600,1671646100,22200,22200,22200,22200,0
|
|
20230801,182500,1671646100,22200,22200,22200,22200,0
|
|
20230801,182400,1671646100,22200,22200,22200,22200,0
|
|
20230801,182300,1671646100,22200,22200,22200,22200,0
|
|
20230801,182200,1671646100,22200,22200,22200,22200,0
|
|
20230801,182100,1671646100,22200,22200,22200,22200,0
|
|
20230801,182000,1671646100,22200,22200,22200,22200,0
|
|
20230801,181900,1671646100,22200,22200,22200,22200,0
|
|
20230801,181800,1671646100,22200,22200,22200,22200,0
|
|
20230801,181700,1671646100,22200,22200,22200,22200,0
|
|
20230801,181600,1671646100,22200,22200,22200,22200,0
|
|
20230801,181500,1671646100,22200,22200,22200,22200,0
|
|
20230801,181400,1671646100,22200,22200,22200,22200,0
|
|
20230801,181300,1671646100,22200,22200,22200,22200,0
|
|
20230801,181200,1671646100,22200,22200,22200,22200,0
|
|
20230801,181100,1671646100,22200,22200,22200,22200,0
|
|
20230801,181000,1671646100,22200,22200,22200,22200,0
|
|
20230801,180900,1671646100,22200,22200,22200,22200,0
|
|
20230801,180800,1671646100,22200,22200,22200,22200,0
|
|
20230801,180700,1671646100,22200,22200,22200,22200,0
|
|
20230801,180600,1671646100,22200,22200,22200,22200,0
|
|
20230801,180500,1671646100,22200,22200,22200,22200,0
|
|
20230801,180400,1671646100,22200,22200,22200,22200,3502
|
|
20230801,180300,1671646100,22200,22200,22200,22200,0
|
|
20230801,180200,1671646100,22200,22200,22200,22200,0
|
|
20230801,180100,1671646100,22200,22200,22200,22200,0
|
|
20230801,180000,1671646100,22200,22200,22200,22200,0
|
|
20230801,175900,1671646100,22200,22200,22200,22200,0
|
|
20230801,175800,1671646100,22200,22200,22200,22200,0
|
|
20230801,175700,1671646100,22200,22200,22200,22200,0
|
|
20230801,175600,1671646100,22200,22200,22200,22200,0
|
|
20230801,175500,1671646100,22200,22200,22200,22200,0
|
|
20230801,175400,1671646100,22200,22200,22200,22200,0
|
|
20230801,175300,1671646100,22200,22200,22200,22200,0
|
|
20230801,175200,1671646100,22200,22200,22200,22200,0
|
|
20230801,175100,1671646100,22200,22200,22200,22200,0
|
|
20230801,175000,1671646100,22200,22200,22200,22200,0
|
|
20230801,174900,1671646100,22200,22200,22200,22200,0
|
|
20230801,174800,1671646100,22200,22200,22200,22200,0
|
|
20230801,174700,1671646100,22200,22200,22200,22200,0
|
|
20230801,174600,1671646100,22200,22200,22200,22200,0
|
|
20230801,174500,1671646100,22200,22200,22200,22200,0
|
|
20230801,174400,1671646100,22200,22200,22200,22200,0
|
|
20230801,174300,1671646100,22200,22200,22200,22200,0
|
|
20230801,174200,1671646100,22200,22200,22200,22200,0
|
|
20230801,174100,1671646100,22200,22200,22200,22200,0
|
|
20230801,174000,1671646100,22200,22200,22200,22200,0
|
|
20230801,173900,1671646100,22200,22200,22200,22200,0
|
|
20230801,173800,1671646100,22200,22200,22200,22200,0
|
|
20230801,173700,1671646100,22200,22200,22200,22200,0
|
|
20230801,173600,1671646100,22200,22200,22200,22200,0
|
|
20230801,173500,1671646100,22200,22200,22200,22200,0
|
|
20230801,173400,1671646100,22200,22200,22200,22200,3502
|
|
20230801,173300,1671646100,22200,22200,22200,22200,0
|
|
20230801,173200,1671646100,22200,22200,22200,22200,0
|
|
20230801,173100,1671646100,22200,22200,22200,22200,0
|
|
20230801,173000,1671646100,22200,22200,22200,22200,0
|
|
20230801,172900,1671646100,22200,22200,22200,22200,0
|
|
20230801,172800,1671646100,22200,22200,22200,22200,0
|
|
20230801,172700,1671646100,22200,22200,22200,22200,0
|
|
20230801,172600,1671646100,22200,22200,22200,22200,0
|
|
20230801,172500,1671646100,22200,22200,22200,22200,0
|
|
20230801,172400,1671646100,22200,22200,22200,22200,0
|
|
20230801,172300,1671646100,22200,22200,22200,22200,0
|
|
20230801,172200,1671646100,22200,22200,22200,22200,0
|
|
20230801,172100,1671646100,22200,22200,22200,22200,0
|
|
20230801,172000,1671646100,22200,22200,22200,22200,0
|
|
20230801,171900,1671646100,22200,22200,22200,22200,0
|
|
20230801,171800,1671646100,22200,22200,22200,22200,0
|
|
20230801,171700,1671646100,22200,22200,22200,22200,0
|
|
20230801,171600,1671646100,22200,22200,22200,22200,0
|
|
20230801,171500,1671646100,22200,22200,22200,22200,0
|
|
20230801,171400,1671646100,22200,22200,22200,22200,0
|
|
20230801,171300,1671646100,22200,22200,22200,22200,0
|
|
20230801,171200,1671646100,22200,22200,22200,22200,0
|
|
20230801,171100,1671646100,22200,22200,22200,22200,0
|
|
20230801,171000,1671646100,22200,22200,22200,22200,0
|
|
20230801,170900,1671646100,22200,22200,22200,22200,0
|
|
20230801,170800,1671646100,22200,22200,22200,22200,0
|
|
20230801,170700,1671646100,22200,22200,22200,22200,0
|
|
20230801,170600,1671646100,22200,22200,22200,22200,0
|
|
20230801,170500,1671646100,22200,22200,22200,22200,0
|
|
20230801,170400,1671646100,22200,22200,22200,22200,3502
|
|
20230801,170300,1671646100,22200,22200,22200,22200,0
|
|
20230801,170200,1671646100,22200,22200,22200,22200,0
|
|
20230801,170100,1671646100,22200,22200,22200,22200,0
|
|
20230801,170000,1671646100,22200,22200,22200,22200,0
|
|
20230801,165900,1671646100,22200,22200,22200,22200,0
|
|
20230801,165800,1671646100,22200,22200,22200,22200,0
|
|
20230801,165700,1671646100,22200,22200,22200,22200,0
|
|
20230801,165600,1671646100,22200,22200,22200,22200,0
|
|
20230801,165500,1671646100,22200,22200,22200,22200,0
|
|
20230801,165400,1671646100,22200,22200,22200,22200,0
|
|
20230801,165300,1671646100,22200,22200,22200,22200,0
|
|
20230801,165200,1671646100,22200,22200,22200,22200,0
|
|
20230801,165100,1671646100,22200,22200,22200,22200,0
|
|
20230801,165000,1671646100,22200,22200,22200,22200,0
|
|
20230801,164900,1671646100,22200,22200,22200,22200,0
|
|
20230801,164800,1671646100,22200,22200,22200,22200,0
|
|
20230801,164700,1671646100,22200,22200,22200,22200,0
|
|
20230801,164600,1671646100,22200,22200,22200,22200,0
|
|
20230801,164500,1671646100,22200,22200,22200,22200,0
|
|
20230801,164400,1671646100,22200,22200,22200,22200,0
|
|
20230801,164300,1671646100,22200,22200,22200,22200,0
|
|
20230801,164200,1671646100,22200,22200,22200,22200,0
|
|
20230801,164100,1671646100,22200,22200,22200,22200,0
|
|
20230801,164000,1671646100,22200,22200,22200,22200,0
|
|
20230801,163900,1671646100,22200,22200,22200,22200,0
|
|
20230801,163800,1671646100,22200,22200,22200,22200,0
|
|
20230801,163700,1671646100,22200,22200,22200,22200,0
|
|
20230801,163600,1671646100,22200,22200,22200,22200,0
|
|
20230801,163500,1671646100,22200,22200,22200,22200,0
|
|
20230801,163400,1671646100,22200,22200,22200,22200,3502
|
|
20230801,163300,1671646100,22200,22200,22200,22200,0
|
|
20230801,163200,1671646100,22200,22200,22200,22200,0
|
|
20230801,163100,1671646100,22200,22200,22200,22200,0
|
|
20230801,163000,1671646100,22200,22200,22200,22200,0
|
|
20230801,162900,1671646100,22200,22200,22200,22200,0
|
|
20230801,162800,1671646100,22200,22200,22200,22200,0
|
|
20230801,162700,1671646100,22200,22200,22200,22200,0
|
|
20230801,162600,1671646100,22200,22200,22200,22200,0
|
|
20230801,162500,1671646100,22200,22200,22200,22200,0
|
|
20230801,162400,1671646100,22200,22200,22200,22200,0
|
|
20230801,162300,1671646100,22200,22200,22200,22200,0
|
|
20230801,162200,1671646100,22200,22200,22200,22200,0
|
|
20230801,162100,1671646100,22200,22200,22200,22200,0
|
|
20230801,162000,1671646100,22200,22200,22200,22200,0
|
|
20230801,161900,1671646100,22200,22200,22200,22200,0
|
|
20230801,161800,1671646100,22200,22200,22200,22200,0
|
|
20230801,161700,1671646100,22200,22200,22200,22200,0
|
|
20230801,161600,1671646100,22200,22200,22200,22200,0
|
|
20230801,161500,1671646100,22200,22200,22200,22200,0
|
|
20230801,161400,1671646100,22200,22200,22200,22200,0
|
|
20230801,161300,1671646100,22200,22200,22200,22200,0
|
|
20230801,161200,1671646100,22200,22200,22200,22200,0
|
|
20230801,161100,1671646100,22200,22200,22200,22200,0
|
|
20230801,161000,1671646100,22200,22200,22200,22200,0
|
|
20230801,160900,1671646100,22200,22200,22200,22200,0
|
|
20230801,160800,1671646100,22200,22200,22200,22200,0
|
|
20230801,160700,1671646100,22200,22200,22200,22200,0
|
|
20230801,160600,1671646100,22200,22200,22200,22200,0
|
|
20230801,160500,1671646100,22200,22200,22200,22200,0
|
|
20230801,160400,1671646100,22200,22200,22200,22200,3502
|
|
20230801,160300,1671646100,22200,22200,22200,22200,0
|
|
20230801,160200,1671646100,22200,22200,22200,22200,0
|
|
20230801,160100,1671646100,22200,22200,22200,22200,0
|
|
20230801,160000,1671646100,22200,22200,22200,22200,0
|
|
20230801,155900,1671646100,22200,22200,22200,22200,0
|
|
20230801,155800,1671646100,22200,22200,22200,22200,0
|
|
20230801,155700,1671646100,22200,22200,22200,22200,0
|
|
20230801,155600,1671646100,22200,22200,22200,22200,0
|
|
20230801,155500,1671646100,22200,22200,22200,22200,0
|
|
20230801,155400,1671646100,22200,22200,22200,22200,0
|
|
20230801,155300,1671646100,22200,22200,22200,22200,0
|
|
20230801,155200,1671646100,22200,22200,22200,22200,0
|
|
20230801,155100,1671646100,22200,22200,22200,22200,0
|
|
20230801,155000,1671646100,22200,22200,22200,22200,0
|
|
20230801,154900,1671646100,22200,22200,22200,22200,0
|
|
20230801,154800,1671646100,22200,22200,22200,22200,0
|
|
20230801,154700,1671646100,22200,22200,22200,22200,0
|
|
20230801,154600,1671646100,22200,22200,22200,22200,0
|
|
20230801,154500,1671646100,22200,22200,22200,22200,0
|
|
20230801,154400,1671646100,22200,22200,22200,22200,0
|
|
20230801,154300,1671646100,22200,22200,22200,22200,0
|
|
20230801,154200,1671646100,22200,22200,22200,22200,0
|
|
20230801,154100,1671646100,22200,22200,22200,22200,0
|
|
20230801,154000,1671646100,22200,22200,22200,22200,0
|
|
20230801,153900,1671646100,22200,22200,22200,22200,0
|
|
20230801,153800,1671646100,22200,22200,22200,22200,0
|
|
20230801,153700,1671646100,22200,22200,22200,22200,0
|
|
20230801,153600,1671646100,22200,22200,22200,22200,0
|
|
20230801,153500,1671646100,22200,22200,22200,22200,0
|
|
20230801,153400,1671646100,22200,22200,22200,22200,3502
|
|
20230801,153300,1671646100,22200,22200,22200,22200,0
|
|
20230801,153200,1671646100,22200,22200,22200,22200,0
|
|
20230801,153100,1671646100,22200,22200,22200,22200,0
|
|
20230801,153000,1671646100,22200,22200,22200,22200,3502
|
|
20230801,152900,1593901700,22200,22200,22200,22200,0
|
|
20230801,152800,1593901700,22200,22200,22200,22200,0
|
|
20230801,152700,1593901700,22200,22200,22200,22200,0
|
|
20230801,152600,1593901700,22200,22200,22200,22200,0
|
|
20230801,152500,1593901700,22200,22200,22200,22200,0
|
|
20230801,152400,1593901700,22200,22200,22200,22200,0
|
|
20230801,152300,1593901700,22200,22200,22200,22200,0
|
|
20230801,152200,1593901700,22200,22200,22200,22200,0
|
|
20230801,152100,1593901700,22200,22200,22200,22200,0
|
|
20230801,152000,1593901700,22200,22200,22200,22200,0
|
|
20230801,151900,1593901700,22200,22200,22300,22200,98
|
|
20230801,151800,1591724600,22200,22250,22300,22200,212
|
|
20230801,151700,1587009300,22200,22200,22250,22200,233
|
|
20230801,151600,1581830200,22250,22250,22250,22200,44
|
|
20230801,151500,1580851300,22250,22200,22300,22200,2367
|
|
20230801,151400,1528283300,22300,22250,22300,22200,64
|
|
20230801,151300,1526857000,22250,22250,22300,22200,478
|
|
20230801,151200,1516221150,22250,22200,22250,22200,79
|
|
20230801,151100,1514463550,22200,22250,22250,22200,100
|
|
20230801,151000,1512238750,22250,22250,22250,22200,180
|
|
20230801,150900,1508233950,22200,22200,22250,22200,304
|
|
20230801,150800,1501485100,22200,22150,22200,22150,3
|
|
20230801,150700,1501418550,22200,22200,22200,22150,831
|
|
20230801,150600,1482970650,22150,22150,22200,22150,51
|
|
20230801,150500,1481838700,22200,22150,22200,22150,282
|
|
20230801,150400,1475578750,22200,22150,22200,22150,15
|
|
20230801,150300,1475245850,22150,22150,22200,22150,18
|
|
20230801,150200,1474846950,22150,22150,22200,22150,133
|
|
20230801,150100,1471894650,22150,22150,22200,22150,4
|
|
20230801,150000,1471806000,22150,22200,22200,22150,509
|
|
20230801,145900,1460531450,22150,22150,22200,22150,31
|
|
20230801,145800,1459843450,22150,22150,22200,22150,45
|
|
20230801,145700,1458844600,22150,22200,22200,22150,2
|
|
20230801,145600,1458800250,22200,22150,22200,22150,200
|
|
20230801,145500,1454360350,22200,22150,22200,22150,2
|
|
20230801,145400,1454316000,22200,22150,22200,22150,32
|
|
20230801,145300,1453605700,22150,22200,22200,22150,37
|
|
20230801,145200,1452784350,22150,22150,22150,22150,3
|
|
20230801,145100,1452717900,22150,22200,22200,22150,65
|
|
20230801,145000,1451274950,22200,22150,22200,22150,39
|
|
20230801,144900,1450409300,22150,22150,22150,22150,0
|
|
20230801,144800,1450409300,22150,22200,22200,22150,80
|
|
20230801,144700,1448633450,22150,22200,22200,22150,2
|
|
20230801,144600,1448589100,22150,22150,22150,22150,2
|
|
20230801,144500,1448544800,22200,22200,22200,22150,86
|
|
20230801,144400,1446635700,22200,22150,22200,22150,14
|
|
20230801,144300,1446325050,22150,22200,22200,22150,8
|
|
20230801,144200,1446147600,22150,22200,22200,22150,41
|
|
20230801,144100,1445237550,22150,22150,22150,22150,3
|
|
20230801,144000,1445171100,22200,22150,22200,22150,61
|
|
20230801,143900,1443817100,22150,22150,22150,22150,1
|
|
20230801,143800,1443794950,22200,22150,22200,22150,15
|
|
20230801,143700,1443462200,22200,22150,22200,22150,29
|
|
20230801,143600,1442818450,22150,22150,22150,22150,3
|
|
20230801,143500,1442752000,22150,22150,22150,22150,0
|
|
20230801,143400,1442752000,22150,22150,22150,22150,6
|
|
20230801,143300,1442619100,22150,22150,22150,22150,0
|
|
20230801,143200,1442619100,22150,22100,22150,22100,40
|
|
20230801,143100,1441733150,22150,22150,22150,22150,0
|
|
20230801,143000,1441733150,22150,22150,22150,22150,202
|
|
20230801,142900,1437258850,22150,22150,22150,22150,0
|
|
20230801,142800,1437258850,22150,22150,22150,22150,1012
|
|
20230801,142700,1414843050,22150,22150,22150,22150,185
|
|
20230801,142600,1410745300,22100,22200,22200,22100,327
|
|
20230801,142500,1403506000,22150,22150,22150,22150,195
|
|
20230801,142400,1399186750,22150,22150,22150,22150,2
|
|
20230801,142300,1399142450,22150,22150,22150,22150,1170
|
|
20230801,142200,1373226950,22200,22150,22200,22150,32
|
|
20230801,142100,1372516650,22150,22150,22150,22150,50
|
|
20230801,142000,1371409150,22150,22200,22200,22150,76
|
|
20230801,141900,1369722050,22150,22200,22200,22150,15
|
|
20230801,141800,1369389550,22200,22200,22200,22150,54
|
|
20230801,141700,1368191600,22200,22200,22200,22200,27
|
|
20230801,141600,1367592200,22150,22150,22150,22150,2
|
|
20230801,141500,1367547900,22200,22200,22200,22200,55
|
|
20230801,141400,1366326900,22150,22200,22200,22150,21
|
|
20230801,141300,1365860950,22150,22150,22150,22150,0
|
|
20230801,141200,1365860950,22150,22200,22200,22150,267
|
|
20230801,141100,1359933650,22150,22150,22150,22150,0
|
|
20230801,141000,1359933650,22150,22150,22150,22150,42
|
|
20230801,140900,1359003350,22150,22150,22150,22150,0
|
|
20230801,140800,1359003350,22150,22200,22200,22150,92
|
|
20230801,140700,1356961050,22150,22150,22150,22150,0
|
|
20230801,140600,1356961050,22150,22200,22200,22150,24
|
|
20230801,140500,1356428350,22150,22150,22200,22150,30
|
|
20230801,140400,1355762650,22200,22200,22200,22200,0
|
|
20230801,140300,1355762650,22200,22100,22200,22100,274
|
|
20230801,140200,1349693600,22100,22150,22150,22100,249
|
|
20230801,140100,1344178400,22150,22150,22150,22100,40
|
|
20230801,140000,1343292500,22100,22100,22100,22100,0
|
|
20230801,135900,1343292500,22100,22100,22100,22100,7
|
|
20230801,135800,1343137800,22150,22150,22150,22150,101
|
|
20230801,135700,1340900650,22150,22150,22150,22100,10
|
|
20230801,135600,1340679250,22150,22100,22150,22100,35
|
|
20230801,135500,1339905500,22100,22100,22100,22100,6
|
|
20230801,135400,1339772900,22150,22150,22150,22150,0
|
|
20230801,135300,1339772900,22150,22100,22150,22100,8
|
|
20230801,135200,1339595800,22100,22100,22100,22100,0
|
|
20230801,135100,1339595800,22100,22100,22100,22100,10
|
|
20230801,135000,1339374800,22100,22100,22100,22100,0
|
|
20230801,134900,1339374800,22100,22100,22100,22100,2
|
|
20230801,134800,1339330600,22150,22100,22150,22100,8
|
|
20230801,134700,1339153600,22150,22100,22150,22100,29
|
|
20230801,134600,1338512450,22100,22050,22150,22050,165
|
|
20230801,134500,1334873100,22100,22150,22150,22100,521
|
|
20230801,134400,1323357550,22150,22150,22200,22150,734
|
|
20230801,134300,1307097750,22150,22150,22150,22100,131
|
|
20230801,134200,1304196200,22100,22100,22150,22100,83
|
|
20230801,134100,1302358600,22100,22100,22150,22100,6
|
|
20230801,134000,1302225950,22150,22150,22150,22150,40
|
|
20230801,133900,1301339950,22100,22150,22150,22100,26
|
|
20230801,133800,1300764150,22100,22100,22100,22100,31
|
|
20230801,133700,1300079050,22100,22150,22150,22100,104
|
|
20230801,133600,1297779250,22150,22150,22150,22150,1
|
|
20230801,133500,1297757100,22100,22100,22100,22100,33
|
|
20230801,133400,1297027800,22150,22150,22150,22150,2
|
|
20230801,133300,1296983500,22100,22100,22100,22100,605
|
|
20230801,133200,1283613000,22150,22150,22150,22150,0
|
|
20230801,133100,1283613000,22150,22100,22150,22100,13
|
|
20230801,133000,1283325200,22100,22100,22100,22100,49
|
|
20230801,132900,1282242300,22100,22150,22150,22100,109
|
|
20230801,132800,1279830900,22150,22100,22150,22100,222
|
|
20230801,132700,1274921950,22100,22150,22150,22100,839
|
|
20230801,132600,1256338200,22200,22150,22200,22150,10
|
|
20230801,132500,1256116400,22150,22150,22150,22150,47
|
|
20230801,132400,1255075350,22150,22150,22150,22150,41
|
|
20230801,132300,1254167200,22150,22150,22200,22150,113
|
|
20230801,132200,1251662350,22200,22200,22200,22200,20
|
|
20230801,132100,1251218350,22150,22200,22200,22150,7
|
|
20230801,132000,1251063050,22200,22200,22200,22200,67
|
|
20230801,131900,1249575650,22150,22150,22200,22150,15
|
|
20230801,131800,1249243350,22200,22150,22200,22150,95
|
|
20230801,131700,1247135150,22150,22150,22150,22150,12
|
|
20230801,131600,1246869350,22150,22150,22150,22150,28
|
|
20230801,131500,1246249150,22150,22150,22150,22150,13
|
|
20230801,131400,1245961200,22150,22150,22150,22150,6
|
|
20230801,131300,1245828300,22200,22200,22200,22200,30
|
|
20230801,131200,1245162300,22200,22150,22200,22150,8
|
|
20230801,131100,1244985000,22150,22150,22150,22150,16
|
|
20230801,131000,1244630600,22150,22200,22200,22150,11
|
|
20230801,130900,1244386900,22150,22150,22150,22150,0
|
|
20230801,130800,1244386900,22150,22150,22150,22150,149
|
|
20230801,130700,1241086550,22150,22200,22200,22150,1086
|
|
20230801,130600,1216984500,22250,22200,22250,22200,25
|
|
20230801,130500,1216429100,22250,22200,22250,22200,84
|
|
20230801,130400,1214561800,22200,22250,22250,22200,106
|
|
20230801,130300,1212205450,22250,22250,22250,22250,37
|
|
20230801,130200,1211382200,22250,22250,22250,22250,515
|
|
20230801,130100,1199923450,22250,22300,22300,22250,5
|
|
20230801,130000,1199812150,22300,22250,22300,22250,3
|
|
20230801,125900,1199745350,22300,22300,22300,22300,5
|
|
20230801,125800,1199633850,22300,22250,22300,22250,17
|
|
20230801,125700,1199255400,22300,22300,22300,22300,4
|
|
20230801,125600,1199166200,22300,22300,22300,22250,18
|
|
20230801,125500,1198765300,22300,22250,22300,22250,251
|
|
20230801,125400,1193180350,22250,22250,22300,22250,1382
|
|
20230801,125300,1162429000,22250,22250,22250,22250,18
|
|
20230801,125200,1162028500,22250,22200,22250,22200,6
|
|
20230801,125100,1161895100,22250,22250,22250,22200,17
|
|
20230801,125000,1161517250,22200,22250,22250,22200,19
|
|
20230801,124900,1161095200,22250,22250,22250,22250,70
|
|
20230801,124800,1159537700,22200,22250,22250,22200,14
|
|
20230801,124700,1159226700,22200,22200,22250,22200,107
|
|
20230801,124600,1156851100,22250,22200,22250,22200,40
|
|
20230801,124500,1155961200,22250,22250,22250,22250,74
|
|
20230801,124400,1154314700,22200,22200,22250,22200,80
|
|
20230801,124300,1152535200,22250,22250,22250,22200,142
|
|
20230801,124200,1149375900,22200,22250,22250,22200,96
|
|
20230801,124100,1147244500,22250,22250,22250,22250,4
|
|
20230801,124000,1147155500,22250,22200,22250,22200,10
|
|
20230801,123900,1146933250,22250,22250,22250,22250,8
|
|
20230801,123800,1146755250,22200,22200,22200,22200,2
|
|
20230801,123700,1146710850,22200,22150,22200,22150,201
|
|
20230801,123600,1142255800,22200,22200,22250,22200,356
|
|
20230801,123500,1134347700,22250,22150,22250,22150,978
|
|
20230801,123400,1112610650,22100,22200,22200,22100,5022
|
|
20230801,123300,1001617650,22200,22200,22200,22200,4
|
|
20230801,123200,1001528850,22150,22200,22200,22150,10
|
|
20230801,123100,1001307150,22150,22150,22150,22000,3093
|
|
20230801,123000,933116450,22150,22200,22200,22150,107
|
|
20230801,122900,930741150,22200,22150,22200,22150,12
|
|
20230801,122800,930474900,22100,22200,22200,22100,874
|
|
20230801,122700,911120750,22200,22150,22200,22100,1364
|
|
20230801,122600,880961800,22150,22200,22200,22150,1107
|
|
20230801,122500,856432850,22200,22200,22250,22200,24
|
|
20230801,122400,855899850,22200,22200,22250,22200,13
|
|
20230801,122300,855611050,22250,22250,22250,22250,4
|
|
20230801,122200,855522050,22200,22250,22250,22150,1296
|
|
20230801,122100,826747800,22250,22200,22250,22200,44
|
|
20230801,122000,825768900,22250,22250,22250,22250,163
|
|
20230801,121900,822142150,22250,22200,22250,22200,22
|
|
20230801,121800,821653550,22250,22250,22250,22200,8
|
|
20230801,121700,821475700,22250,22250,22250,22200,43
|
|
20230801,121600,820519450,22250,22200,22250,22200,123
|
|
20230801,121500,817783600,22250,22200,22250,22200,6
|
|
20230801,121400,817650200,22200,22250,22250,22200,17
|
|
20230801,121300,817272600,22250,22200,22250,22200,7
|
|
20230801,121200,817116950,22250,22250,22250,22250,39
|
|
20230801,121100,816249200,22250,22250,22250,22200,30
|
|
20230801,121000,815582750,22250,22250,22250,22250,204
|
|
20230801,120900,811043750,22200,22200,22250,22200,14
|
|
20230801,120800,810732750,22200,22200,22250,22200,70
|
|
20230801,120700,809178550,22200,22200,22250,22200,14
|
|
20230801,120600,808867550,22250,22200,22250,22200,76
|
|
20230801,120500,807180100,22250,22250,22250,22200,11
|
|
20230801,120400,806935450,22200,22200,22250,22200,288
|
|
20230801,120300,800541650,22250,22200,22250,22200,9
|
|
20230801,120200,800341500,22250,22200,22250,22200,494
|
|
20230801,120100,789371800,22200,22200,22200,22150,60
|
|
20230801,120000,788039900,22200,22200,22200,22150,47
|
|
20230801,115900,786997450,22150,22150,22200,22150,120
|
|
20230801,115800,784339050,22200,22200,22200,22200,5
|
|
20230801,115700,784228050,22150,22150,22200,22150,19
|
|
20230801,115600,783806950,22200,22200,22250,22200,796
|
|
20230801,115500,766135500,22250,22200,22250,22200,516
|
|
20230801,115400,754680100,22250,22250,22250,22250,10
|
|
20230801,115300,754457600,22200,22250,22250,22200,171
|
|
20230801,115200,750661200,22200,22250,22250,22200,202
|
|
20230801,115100,746174650,22200,22250,22250,22200,15
|
|
20230801,115000,745841400,22250,22250,22250,22250,6
|
|
20230801,114900,745707900,22200,22200,22250,22200,26
|
|
20230801,114800,745130500,22250,22250,22250,22250,8
|
|
20230801,114700,744952500,22200,22250,22250,22200,7
|
|
20230801,114600,744796850,22250,22200,22250,22200,8
|
|
20230801,114500,744619050,22200,22250,22250,22200,7
|
|
20230801,114400,744463400,22250,22250,22250,22250,21
|
|
20230801,114300,743996150,22250,22250,22250,22200,61
|
|
20230801,114200,742641500,22200,22200,22250,22200,24
|
|
20230801,114100,742108450,22200,22250,22250,22200,3
|
|
20230801,114000,742041800,22150,22200,22200,22150,509
|
|
20230801,113900,730762200,22200,22200,22250,22200,10
|
|
20230801,113800,730540000,22200,22200,22250,22200,214
|
|
20230801,113700,725789000,22250,22250,22250,22200,23
|
|
20230801,113600,725278000,22250,22250,22250,22250,4
|
|
20230801,113500,725189000,22200,22250,22250,22200,476
|
|
20230801,113400,714621500,22200,22200,22200,22200,8
|
|
20230801,113300,714443900,22250,22200,22250,22200,7
|
|
20230801,113200,714288250,22250,22250,22250,22250,35
|
|
20230801,113100,713509500,22200,22250,22250,22200,99
|
|
20230801,113000,711307050,22250,22250,22250,22250,1429
|
|
20230801,112900,679511800,22300,22300,22300,22300,0
|
|
20230801,112800,679511800,22300,22250,22300,22250,31
|
|
20230801,112700,678821600,22250,22250,22250,22250,0
|
|
20230801,112600,678821600,22250,22250,22250,22250,10
|
|
20230801,112500,678599100,22250,22250,22250,22250,8
|
|
20230801,112400,678421100,22250,22250,22300,22250,15
|
|
20230801,112300,678086850,22300,22300,22300,22250,44
|
|
20230801,112200,677106100,22250,22250,22250,22250,2
|
|
20230801,112100,677061600,22250,22300,22300,22250,14
|
|
20230801,112000,676750000,22250,22250,22250,22250,10
|
|
20230801,111900,676527500,22300,22300,22300,22300,136
|
|
20230801,111800,673494700,22300,22250,22300,22250,300
|
|
20230801,111700,666804800,22250,22250,22250,22250,3
|
|
20230801,111600,666738050,22300,22300,22300,22250,4
|
|
20230801,111500,666648950,22250,22250,22250,22250,8
|
|
20230801,111400,666470950,22250,22250,22250,22250,10
|
|
20230801,111300,666248450,22250,22300,22300,22250,5
|
|
20230801,111200,666137150,22250,22250,22250,22250,10
|
|
20230801,111100,665914650,22250,22250,22250,22250,8
|
|
20230801,111000,665736650,22250,22250,22250,22250,208
|
|
20230801,110900,661108650,22250,22250,22250,22250,49
|
|
20230801,110800,660018400,22250,22250,22250,22250,18
|
|
20230801,110700,659617900,22250,22300,22300,22250,5
|
|
20230801,110600,659506600,22250,22250,22250,22250,20
|
|
20230801,110500,659061600,22250,22250,22250,22250,8
|
|
20230801,110400,658883600,22250,22250,22250,22250,35
|
|
20230801,110300,658104850,22300,22250,22300,22250,10
|
|
20230801,110200,657882300,22300,22300,22300,22300,90
|
|
20230801,110100,655875300,22300,22300,22300,22300,179
|
|
20230801,110000,651883600,22300,22300,22350,22300,32
|
|
20230801,105900,651168900,22300,22300,22300,22300,3
|
|
20230801,105800,651102000,22350,22300,22350,22300,8
|
|
20230801,105700,650923550,22350,22300,22350,22300,113
|
|
20230801,105600,648403400,22300,22300,22300,22300,10
|
|
20230801,105500,648180400,22250,22150,22350,22150,516
|
|
20230801,105400,636681550,22200,22200,22200,22200,534
|
|
20230801,105300,624826750,22250,22250,22250,22250,1
|
|
20230801,105200,624804500,22200,22250,22250,22200,671
|
|
20230801,105100,609874850,22300,22300,22300,22300,0
|
|
20230801,105000,609874850,22300,22250,22300,22250,22
|
|
20230801,104900,609384350,22250,22250,22250,22250,0
|
|
20230801,104800,609384350,22250,22250,22300,22250,106
|
|
20230801,104700,607025800,22250,22250,22250,22250,0
|
|
20230801,104600,607025800,22250,22250,22250,22250,48
|
|
20230801,104500,605957800,22250,22250,22250,22250,4
|
|
20230801,104400,605868800,22250,22300,22300,22250,134
|
|
20230801,104300,602885700,22250,22250,22250,22250,0
|
|
20230801,104200,602885700,22250,22250,22250,22250,2
|
|
20230801,104100,602841200,22250,22300,22300,22250,26
|
|
20230801,104000,602261600,22250,22250,22250,22250,2
|
|
20230801,103900,602217100,22250,22250,22250,22250,2
|
|
20230801,103800,602172600,22250,22250,22250,22250,36
|
|
20230801,103700,601371600,22250,22250,22250,22250,452
|
|
20230801,103600,591314600,22250,22250,22250,22250,1
|
|
20230801,103500,591292350,22250,22250,22250,22250,595
|
|
20230801,103400,578053600,22250,22250,22250,22250,49
|
|
20230801,103300,576963350,22250,22250,22250,22250,290
|
|
20230801,103200,570510850,22300,22300,22300,22300,333
|
|
20230801,103100,563084950,22300,22250,22300,22250,253
|
|
20230801,103000,557443150,22300,22300,22300,22300,2
|
|
20230801,102900,557398550,22300,22300,22300,22300,361
|
|
20230801,102800,549348250,22350,22350,22350,22350,911
|
|
20230801,102700,528987400,22350,22250,22350,22250,833
|
|
20230801,102600,510386000,22250,22250,22250,22250,41
|
|
20230801,102500,509473750,22250,22250,22250,22250,1
|
|
20230801,102400,509451500,22250,22250,22250,22250,0
|
|
20230801,102300,509451500,22250,22300,22300,22250,6
|
|
20230801,102200,509317950,22300,22300,22300,22300,62
|
|
20230801,102100,507935350,22250,22250,22250,22250,32
|
|
20230801,102000,507223350,22250,22250,22250,22250,5
|
|
20230801,101900,507112100,22250,22300,22300,22250,154
|
|
20230801,101800,503685100,22200,22250,22250,22200,173
|
|
20230801,101700,499836850,22200,22200,22200,22200,1
|
|
20230801,101600,499814650,22150,22200,22200,22150,617
|
|
20230801,101500,486117300,22250,22200,22250,22200,260
|
|
20230801,101400,480332350,22200,22200,22200,22200,696
|
|
20230801,101300,464881150,22200,22200,22200,22200,1
|
|
20230801,101200,464858950,22200,22200,22200,22200,137
|
|
20230801,101100,461817550,22200,22200,22200,22200,69
|
|
20230801,101000,460285750,22250,22200,22250,22200,11
|
|
20230801,100900,460041500,22200,22250,22250,22200,690
|
|
20230801,100800,444721000,22250,22250,22250,22250,32
|
|
20230801,100700,444009000,22250,22250,22250,22250,157
|
|
20230801,100600,440515750,22250,22250,22250,22250,427
|
|
20230801,100500,431015000,22250,22250,22250,22250,4
|
|
20230801,100400,430926000,22250,22250,22250,22250,203
|
|
20230801,100300,426409250,22250,22250,22250,22250,183
|
|
20230801,100200,422337500,22250,22250,22250,22250,156
|
|
20230801,100100,418866500,22250,22300,22300,22250,30
|
|
20230801,100000,418198050,22250,22250,22250,22250,0
|
|
20230801,095900,418198050,22250,22250,22250,22250,44
|
|
20230801,095800,417219050,22250,22250,22250,22200,206
|
|
20230801,095700,412643950,22250,22250,22250,22250,0
|
|
20230801,095600,412643950,22250,22250,22250,22250,19
|
|
20230801,095500,412221200,22300,22300,22300,22300,66
|
|
20230801,095400,410749400,22250,22250,22250,22250,170
|
|
20230801,095300,406966900,22250,22250,22250,22250,107
|
|
20230801,095200,404586150,22300,22300,22300,22300,15
|
|
20230801,095100,404251650,22300,22250,22300,22250,62
|
|
20230801,095000,402871650,22300,22300,22300,22250,3
|
|
20230801,094900,402804800,22300,22300,22300,22300,4
|
|
20230801,094800,402715600,22300,22300,22300,22300,0
|
|
20230801,094700,402715600,22300,22350,22350,22300,59
|
|
20230801,094600,401399800,22300,22300,22300,22300,0
|
|
20230801,094500,401399800,22300,22300,22300,22300,99
|
|
20230801,094400,399192100,22350,22400,22400,22350,36
|
|
20230801,094300,398386250,22200,22300,22300,22200,886
|
|
20230801,094200,378642250,22400,22350,22400,22350,1208
|
|
20230801,094100,351643150,22400,22400,22400,22400,162
|
|
20230801,094000,348014350,22400,22400,22400,22400,50
|
|
20230801,093900,346894350,22400,22400,22400,22400,19
|
|
20230801,093800,346468750,22400,22450,22450,22400,7
|
|
20230801,093700,346311700,22450,22400,22450,22400,122
|
|
20230801,093600,343573350,22450,22400,22450,22400,70
|
|
20230801,093500,342005200,22400,22300,22400,22300,351
|
|
20230801,093400,334166100,22250,22300,22300,22250,367
|
|
20230801,093300,325983650,22300,22500,22500,22300,1059
|
|
20230801,093200,302305250,22500,22450,22500,22450,1103
|
|
20230801,093100,277499650,22450,22450,22450,22450,222
|
|
20230801,093000,272515750,22400,22400,22400,22400,159
|
|
20230801,092900,268954150,22400,22350,22400,22350,913
|
|
20230801,092800,248507000,22350,22400,22450,22350,181
|
|
20230801,092700,244451200,22400,22400,22400,22300,196
|
|
20230801,092600,240061100,22350,22350,22350,22300,209
|
|
20230801,092500,235390100,22350,22400,22400,22350,416
|
|
20230801,092400,226089150,22400,22400,22450,22400,357
|
|
20230801,092300,218089000,22400,22400,22400,22350,876
|
|
20230801,092200,198471500,22400,22350,22400,22300,247
|
|
20230801,092100,192944500,22350,22300,22350,22300,643
|
|
20230801,092000,178598950,22300,22250,22300,22250,200
|
|
20230801,091900,174144900,22250,22200,22250,22200,104
|
|
20230801,091800,171836050,22250,22200,22250,22200,205
|
|
20230801,091700,167281700,22300,22150,22300,22150,338
|
|
20230801,091600,159763650,22250,22250,22250,22150,302
|
|
20230801,091500,153060950,22200,22250,22250,22200,133
|
|
20230801,091400,150105050,22250,22200,22250,22200,769
|
|
20230801,091300,133029900,22200,22200,22200,22100,166
|
|
20230801,091200,129348000,22200,22150,22200,22050,711
|
|
20230801,091100,113639050,22200,22150,22200,22150,180
|
|
20230801,091000,109652000,22100,22250,22250,22100,321
|
|
20230801,090900,102536600,22250,22250,22250,22200,168
|
|
20230801,090800,98800250,22250,22200,22250,22150,179
|
|
20230801,090700,94833050,22150,22200,22200,22150,878
|
|
20230801,090600,75346900,22150,22150,22150,22050,310
|
|
20230801,090500,68502900,22150,22200,22200,22100,235
|
|
20230801,090400,63299300,22100,22050,22200,22050,719
|
|
20230801,090300,47414050,22050,22050,22050,22050,392
|
|
20230801,090200,38770450,22050,22050,22100,22050,388
|
|
20230801,090100,30208250,22050,22050,22100,22050,209
|
|
20230801,090000,25591500,22100,22100,22400,22100,1157
|